5956 トーソー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-205355355315322,500532
2024-06-195375375325354,800535
2024-06-185355355345341,700534
2024-06-175395395355367,300536
2024-06-145415415395402,900540
2024-06-135445465405401,800540
2024-06-125435445425441,500544
2024-06-1155355354054015,200540
2024-06-105545545515526,400552
2024-06-075505555505553,200555
2024-06-065535535455524,600552
2024-06-055485525485491,100549
2024-06-045475515465472,400547
2024-06-035505525455454,200545
2024-05-31550550547547600547
2024-05-30549550549550200550
2024-05-295475525475503,000550
2024-05-28546549546549300549
2024-05-275495495475491,500549
2024-05-245495495475473,200547
2024-05-235495495475482,900548
2024-05-225465485455484,600548
2024-05-21545547545545900545
2024-05-205475495405427,100542
2024-05-17543547543547300547
2024-05-16542547542545700545
2024-05-155445475425471,700547
2024-05-14544545543545500545
2024-05-135445495435491,600549
2024-05-1054055154054426,800544
2024-05-095485505485504,700550
2024-05-085455485455485,600548
2024-05-075425445415431,400543
2024-05-025415415405403,000540
2024-05-015405435385401,000540
2024-04-305395405385401,100540
2024-04-265385385375371,000537
2024-04-255405405365383,200538
2024-04-245405405405401,600540
2024-04-235485485395408,800540
2024-04-225455495455471,500547
2024-04-195455475455464,300546
2024-04-1854154854054813,400548
2024-04-17540542540541800541
2024-04-165425445405401,600540
2024-04-155425445405423,300542
2024-04-125455455435432,100543
2024-04-115445455425451,200545
2024-04-105445445425446,400544
2024-04-095445455425454,500545
2024-04-085465485425424,700542
2024-04-05544545544545400545
2024-04-045425455415452,600545
2024-04-035395425385421,500542
2024-04-025425425405401,000540
2024-04-015425425405413,900541
2024-03-295435435415422,300542
2024-03-2854255054154210,000542
2024-03-2755155654555222,800552
2024-03-265495525475509,000550
2024-03-255575575495499,900549
2024-03-225505505455504,400550
2024-03-215535535465509,300550
2024-03-195525535515511,600551
2024-03-185505535495513,700551
2024-03-155505535505521,600552
2024-03-145505545505511,800551
2024-03-135535555505551,500555
2024-03-12551551550550200550
2024-03-1155355754954911,400549
2024-03-085495565495564,400556
2024-03-075495535495516,800551
2024-03-065505575505506,200550
2024-03-055555565505562,500556
2024-03-045565565505536,800553
2024-03-015555555525556,100555
2024-02-295555555505518,200551
2024-02-2855155254955112,000551
2024-02-275505525495517,700551
2024-02-265455485455482,800548
2024-02-225485485415434,500543
2024-02-215475475435472,900547
2024-02-20544545543543400543
2024-02-195435455415443,500544
2024-02-165465485415416,700541
2024-02-15544544541544800544
2024-02-14543545541541700541
2024-02-135475475435436,900543
2024-02-095435455415453,300545
2024-02-08543546543543900543
2024-02-075405445405404,800540
2024-02-065465485455461,600546
2024-02-0553755052954942,700549
2024-02-02538542538542300542
2024-02-015405425395422,800542
2024-01-315365425365421,500542
2024-01-305395455355386,100538
2024-01-295405435405431,300543
2024-01-265365405325402,200540
2024-01-255355355325345,500534
2024-01-2452953252753011,200530
2024-01-235355355255299,800529
2024-01-225365365335357,200535
2024-01-195405415355352,300535
2024-01-185435435365363,300536
2024-01-175365455365432,300543
2024-01-16534538534538700538
2024-01-155325415265336,800533
2024-01-125405405315332,400533
2024-01-115505505405434,300543
2024-01-105505505435469,700546
2024-01-0953855053255010,100550
2024-01-055375375285354,300535
2024-01-045315375285374,600537

分割・併合履歴 : [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株