5956 トーソー(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-10 | 512 | 512 | 509 | 511 | 9,300 | 511 |
2025-02-07 | 508 | 510 | 507 | 510 | 4,000 | 510 |
2025-02-06 | 508 | 508 | 507 | 508 | 1,400 | 508 |
2025-02-05 | 510 | 510 | 508 | 508 | 2,300 | 508 |
2025-02-04 | 509 | 510 | 506 | 510 | 2,100 | 510 |
2025-02-03 | 508 | 509 | 506 | 506 | 1,100 | 506 |
2025-01-31 | 506 | 508 | 506 | 508 | 1,200 | 508 |
2025-01-30 | 506 | 506 | 504 | 506 | 1,300 | 506 |
2025-01-29 | 505 | 505 | 500 | 503 | 9,300 | 503 |
2025-01-28 | 508 | 508 | 506 | 506 | 300 | 506 |
2025-01-27 | 508 | 508 | 505 | 505 | 700 | 505 |
2025-01-24 | 506 | 506 | 504 | 504 | 4,500 | 504 |
2025-01-23 | 503 | 505 | 502 | 505 | 4,200 | 505 |
2025-01-22 | 503 | 504 | 503 | 503 | 1,300 | 503 |
2025-01-21 | 503 | 503 | 502 | 503 | 1,000 | 503 |
2025-01-20 | 501 | 504 | 501 | 501 | 4,100 | 501 |
2025-01-17 | 502 | 502 | 501 | 501 | 1,300 | 501 |
2025-01-16 | 503 | 504 | 501 | 502 | 5,500 | 502 |
2025-01-15 | 505 | 505 | 503 | 503 | 3,700 | 503 |
2025-01-14 | 510 | 510 | 505 | 505 | 2,900 | 505 |
2025-01-10 | 511 | 511 | 506 | 508 | 8,600 | 508 |
2025-01-09 | 511 | 511 | 510 | 511 | 3,300 | 511 |
2025-01-08 | 510 | 513 | 509 | 511 | 2,200 | 511 |
2025-01-07 | 510 | 510 | 508 | 510 | 2,300 | 510 |
2025-01-06 | 508 | 509 | 506 | 509 | 4,100 | 509 |
分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株