5967 TONE(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 466 | 479 | 466 | 478 | 5,400 | 478 |
| 2025-04-08 | 456 | 485 | 456 | 464 | 10,800 | 464 |
| 2025-04-07 | 475 | 476 | 437 | 457 | 18,500 | 457 |
| 2025-04-04 | 510 | 515 | 499 | 500 | 10,700 | 500 |
| 2025-04-03 | 511 | 522 | 511 | 522 | 4,500 | 522 |
| 2025-04-02 | 517 | 526 | 515 | 526 | 1,800 | 526 |
| 2025-04-01 | 527 | 527 | 515 | 517 | 3,800 | 517 |
| 2025-03-31 | 528 | 529 | 509 | 516 | 15,300 | 516 |
| 2025-03-28 | 508 | 518 | 507 | 518 | 7,400 | 518 |
| 2025-03-27 | 510 | 514 | 510 | 513 | 8,600 | 513 |
| 2025-03-26 | 520 | 527 | 505 | 511 | 11,100 | 511 |
| 2025-03-25 | 522 | 522 | 514 | 516 | 8,800 | 516 |
| 2025-03-24 | 507 | 516 | 506 | 512 | 6,800 | 512 |
| 2025-03-21 | 511 | 513 | 509 | 512 | 1,600 | 512 |
| 2025-03-19 | 509 | 512 | 506 | 507 | 3,400 | 507 |
| 2025-03-18 | 506 | 507 | 504 | 507 | 2,000 | 507 |
| 2025-03-17 | 509 | 510 | 501 | 504 | 6,600 | 504 |
| 2025-03-14 | 506 | 526 | 500 | 500 | 14,500 | 500 |
| 2025-03-13 | 513 | 513 | 508 | 508 | 4,300 | 508 |
| 2025-03-12 | 510 | 510 | 509 | 510 | 1,000 | 510 |
| 2025-03-11 | 506 | 511 | 504 | 506 | 5,200 | 506 |
| 2025-03-10 | 508 | 513 | 507 | 512 | 2,800 | 512 |
| 2025-03-07 | 504 | 511 | 504 | 511 | 1,900 | 511 |
| 2025-03-06 | 510 | 510 | 505 | 509 | 2,100 | 509 |
| 2025-03-05 | 511 | 511 | 507 | 510 | 2,000 | 510 |
| 2025-03-04 | 507 | 508 | 505 | 508 | 1,800 | 508 |
| 2025-03-03 | 503 | 508 | 503 | 508 | 3,800 | 508 |
| 2025-02-28 | 526 | 526 | 504 | 510 | 14,800 | 510 |
| 2025-02-27 | 523 | 529 | 513 | 525 | 4,300 | 525 |
| 2025-02-26 | 1,049 | 1,060 | 1,049 | 1,053 | 4,400 | 526.50 |
| 2025-02-25 | 1,049 | 1,060 | 1,045 | 1,060 | 4,500 | 530 |
| 2025-02-21 | 1,040 | 1,042 | 1,039 | 1,041 | 600 | 520.50 |
| 2025-02-20 | 1,036 | 1,040 | 1,031 | 1,040 | 500 | 520 |
| 2025-02-19 | 1,042 | 1,043 | 1,025 | 1,036 | 1,800 | 518 |
| 2025-02-18 | 1,045 | 1,052 | 1,034 | 1,044 | 600 | 522 |
| 2025-02-17 | 1,029 | 1,053 | 1,029 | 1,053 | 1,400 | 526.50 |
| 2025-02-14 | 1,046 | 1,052 | 1,040 | 1,041 | 1,900 | 520.50 |
| 2025-02-13 | 1,049 | 1,055 | 1,040 | 1,051 | 3,000 | 525.50 |
| 2025-02-12 | 1,040 | 1,055 | 1,040 | 1,042 | 1,100 | 521 |
| 2025-02-10 | 1,040 | 1,041 | 1,037 | 1,040 | 400 | 520 |
| 2025-02-07 | 1,028 | 1,040 | 1,022 | 1,040 | 2,000 | 520 |
| 2025-02-06 | 1,010 | 1,053 | 1,010 | 1,035 | 2,900 | 517.50 |
| 2025-02-05 | 1,045 | 1,065 | 1,034 | 1,034 | 1,200 | 517 |
| 2025-02-04 | 1,033 | 1,065 | 1,033 | 1,045 | 3,600 | 522.50 |
| 2025-02-03 | 1,062 | 1,062 | 1,038 | 1,038 | 2,700 | 519 |
| 2025-01-31 | 1,046 | 1,070 | 1,031 | 1,055 | 6,500 | 527.50 |
| 2025-01-30 | 1,012 | 1,026 | 1,010 | 1,026 | 4,200 | 513 |
| 2025-01-29 | 1,011 | 1,018 | 1,007 | 1,015 | 2,600 | 507.50 |
| 2025-01-28 | 1,011 | 1,017 | 1,006 | 1,006 | 4,900 | 503 |
| 2025-01-27 | 996 | 1,012 | 996 | 1,010 | 3,900 | 505 |
| 2025-01-24 | 998 | 998 | 994 | 994 | 5,900 | 497 |
| 2025-01-23 | 998 | 998 | 995 | 998 | 4,500 | 499 |
| 2025-01-22 | 1,000 | 1,000 | 997 | 998 | 3,200 | 499 |
| 2025-01-21 | 1,000 | 1,000 | 995 | 999 | 3,000 | 499.50 |
| 2025-01-20 | 997 | 1,000 | 996 | 1,000 | 3,100 | 500 |
| 2025-01-17 | 998 | 1,020 | 995 | 1,000 | 3,800 | 500 |
| 2025-01-16 | 1,000 | 1,005 | 998 | 1,000 | 1,700 | 500 |
| 2025-01-15 | 1,004 | 1,012 | 998 | 1,000 | 4,000 | 500 |
| 2025-01-14 | 1,009 | 1,010 | 997 | 997 | 7,500 | 498.50 |
| 2025-01-10 | 1,006 | 1,012 | 1,001 | 1,012 | 2,900 | 506 |
| 2025-01-09 | 1,012 | 1,022 | 1,009 | 1,012 | 3,900 | 506 |
| 2025-01-08 | 1,011 | 1,022 | 1,011 | 1,012 | 1,000 | 506 |
| 2025-01-07 | 1,030 | 1,030 | 1,007 | 1,011 | 6,600 | 505.50 |
| 2025-01-06 | 1,022 | 1,027 | 1,015 | 1,027 | 4,400 | 513.50 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2022-11-29]1株→5株 [2017-11-28]1株→0.2株