5973 (株)トーアミ 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 541 | 541 | 530 | 539 | 1,800 | 539 |
| 2024-12-19 | 540 | 541 | 539 | 541 | 5,400 | 541 |
| 2024-12-18 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2024-12-17 | 550 | 550 | 537 | 540 | 3,300 | 540 |
| 2024-12-16 | 543 | 545 | 537 | 545 | 3,000 | 545 |
| 2024-12-13 | 545 | 545 | 525 | 545 | 13,500 | 545 |
| 2024-12-12 | 506 | 517 | 506 | 517 | 900 | 517 |
| 2024-12-11 | 514 | 514 | 502 | 506 | 7,600 | 506 |
| 2024-12-10 | 510 | 519 | 510 | 514 | 900 | 514 |
| 2024-12-09 | 510 | 519 | 500 | 515 | 6,500 | 515 |
| 2024-12-06 | 513 | 515 | 513 | 515 | 200 | 515 |
| 2024-12-05 | 519 | 519 | 512 | 513 | 1,400 | 513 |
| 2024-12-04 | 500 | 510 | 500 | 510 | 800 | 510 |
| 2024-12-03 | 500 | 512 | 500 | 510 | 3,000 | 510 |
| 2024-12-02 | - | - | - | 510 | - | 510 |
| 2024-11-29 | - | - | - | 510 | - | 510 |
| 2024-11-28 | - | - | - | 510 | - | 510 |
| 2024-11-27 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2024-11-26 | - | - | - | 512 | - | 512 |
| 2024-11-25 | 513 | 513 | 512 | 512 | 500 | 512 |
| 2024-11-22 | - | - | - | 514 | - | 514 |
| 2024-11-21 | 516 | 519 | 514 | 514 | 2,700 | 514 |
| 2024-11-20 | - | - | - | 520 | - | 520 |
| 2024-11-19 | - | - | - | 520 | - | 520 |
| 2024-11-18 | 530 | 532 | 515 | 520 | 10,800 | 520 |
| 2024-11-15 | 517 | 528 | 517 | 528 | 5,100 | 528 |
| 2024-11-14 | 513 | 515 | 512 | 512 | 1,400 | 512 |
| 2024-11-13 | 512 | 513 | 508 | 513 | 2,300 | 513 |
| 2024-11-12 | - | - | - | 516 | - | 516 |
| 2024-11-11 | - | - | - | 516 | - | 516 |
| 2024-11-08 | 505 | 516 | 505 | 516 | 4,300 | 516 |
| 2024-11-07 | 511 | 529 | 511 | 514 | 3,400 | 514 |
| 2024-11-06 | 518 | 530 | 518 | 525 | 1,400 | 525 |
| 2024-11-05 | 530 | 530 | 521 | 521 | 200 | 521 |
| 2024-11-01 | - | - | - | 529 | - | 529 |
| 2024-10-31 | - | - | - | 529 | - | 529 |
| 2024-10-30 | - | - | - | 529 | - | 529 |
| 2024-10-29 | 515 | 529 | 515 | 529 | 1,100 | 529 |
| 2024-10-28 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2024-10-25 | - | - | - | 529 | - | 529 |
| 2024-10-24 | 525 | 529 | 520 | 529 | 700 | 529 |
| 2024-10-23 | 520 | 531 | 519 | 531 | 300 | 531 |
| 2024-10-22 | - | - | - | 530 | - | 530 |
| 2024-10-21 | - | - | - | 530 | - | 530 |
| 2024-10-18 | 530 | 530 | 530 | 530 | 700 | 530 |
| 2024-10-17 | 550 | 550 | 522 | 532 | 2,500 | 532 |
| 2024-10-16 | 541 | 546 | 541 | 546 | 300 | 546 |
| 2024-10-15 | 549 | 549 | 544 | 544 | 1,700 | 544 |
| 2024-10-11 | - | - | - | 536 | - | 536 |
| 2024-10-10 | 538 | 543 | 536 | 536 | 2,200 | 536 |
| 2024-10-09 | 540 | 542 | 530 | 540 | 4,100 | 540 |
| 2024-10-08 | 541 | 554 | 530 | 536 | 3,100 | 536 |
| 2024-10-07 | 541 | 550 | 541 | 541 | 4,400 | 541 |
| 2024-10-04 | - | - | - | 540 | - | 540 |
| 2024-10-03 | 532 | 540 | 528 | 540 | 300 | 540 |
| 2024-10-02 | - | - | - | 542 | - | 542 |
| 2024-10-01 | 530 | 542 | 530 | 542 | 3,600 | 542 |
| 2024-09-30 | 529 | 533 | 525 | 531 | 800 | 531 |
| 2024-09-27 | 541 | 552 | 535 | 536 | 8,200 | 536 |
| 2024-09-26 | - | - | - | 548 | - | 548 |
| 2024-09-25 | - | - | - | 548 | - | 548 |
| 2024-09-24 | 557 | 557 | 548 | 548 | 200 | 548 |
| 2024-09-20 | 540 | 557 | 540 | 557 | 3,400 | 557 |
| 2024-09-19 | 540 | 550 | 540 | 550 | 13,700 | 550 |
| 2024-09-18 | 537 | 541 | 528 | 540 | 6,000 | 540 |
| 2024-09-17 | 550 | 550 | 537 | 538 | 1,700 | 538 |
| 2024-09-13 | 538 | 539 | 525 | 539 | 6,900 | 539 |
| 2024-09-12 | 530 | 540 | 526 | 526 | 1,900 | 526 |
| 2024-09-11 | 521 | 525 | 513 | 525 | 1,000 | 525 |
| 2024-09-10 | 521 | 531 | 521 | 530 | 2,300 | 530 |
| 2024-09-09 | 518 | 530 | 512 | 530 | 3,800 | 530 |
| 2024-09-06 | 517 | 525 | 514 | 523 | 1,300 | 523 |
| 2024-09-05 | 526 | 529 | 525 | 525 | 1,100 | 525 |
| 2024-09-04 | 520 | 525 | 520 | 525 | 1,200 | 525 |
| 2024-09-03 | 540 | 540 | 530 | 530 | 5,200 | 530 |
| 2024-09-02 | 530 | 535 | 530 | 530 | 4,500 | 530 |
| 2024-08-30 | 524 | 539 | 523 | 528 | 2,100 | 528 |
| 2024-08-29 | - | - | - | 534 | - | 534 |
| 2024-08-28 | 534 | 534 | 534 | 534 | 3,200 | 534 |
| 2024-08-27 | 538 | 539 | 529 | 537 | 9,500 | 537 |
| 2024-08-26 | 521 | 530 | 521 | 530 | 10,100 | 530 |
| 2024-08-23 | - | - | - | 528 | - | 528 |
| 2024-08-22 | 526 | 528 | 526 | 528 | 200 | 528 |
| 2024-08-21 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2024-08-20 | 522 | 529 | 522 | 527 | 2,500 | 527 |
| 2024-08-19 | 528 | 528 | 522 | 522 | 1,500 | 522 |
| 2024-08-16 | 527 | 527 | 520 | 526 | 1,400 | 526 |
| 2024-08-15 | 520 | 529 | 514 | 519 | 7,000 | 519 |
| 2024-08-14 | 519 | 520 | 519 | 520 | 1,200 | 520 |
| 2024-08-13 | 505 | 510 | 504 | 510 | 5,300 | 510 |
| 2024-08-09 | 500 | 505 | 479 | 505 | 5,900 | 505 |
| 2024-08-08 | 510 | 515 | 509 | 515 | 2,300 | 515 |
| 2024-08-07 | 500 | 520 | 476 | 517 | 6,800 | 517 |
| 2024-08-06 | 451 | 510 | 451 | 500 | 4,300 | 500 |
| 2024-08-05 | 516 | 519 | 440 | 440 | 7,800 | 440 |
| 2024-08-02 | 550 | 550 | 522 | 532 | 3,300 | 532 |
| 2024-08-01 | 563 | 563 | 550 | 562 | 700 | 562 |
| 2024-07-31 | 563 | 563 | 560 | 562 | 2,500 | 562 |
| 2024-07-30 | 555 | 563 | 555 | 563 | 11,000 | 563 |
| 2024-07-29 | 557 | 564 | 552 | 564 | 10,800 | 564 |
| 2024-07-26 | 549 | 558 | 549 | 557 | 15,300 | 557 |
| 2024-07-25 | 555 | 559 | 550 | 559 | 700 | 559 |
| 2024-07-24 | - | - | - | 558 | - | 558 |
| 2024-07-23 | - | - | - | 558 | - | 558 |
| 2024-07-22 | 553 | 558 | 553 | 558 | 200 | 558 |
| 2024-07-19 | - | - | - | 559 | - | 559 |
| 2024-07-18 | 557 | 559 | 557 | 559 | 300 | 559 |
| 2024-07-17 | 564 | 564 | 557 | 557 | 1,800 | 557 |
| 2024-07-16 | 550 | 557 | 548 | 555 | 4,100 | 555 |
| 2024-07-12 | 563 | 563 | 553 | 553 | 7,500 | 553 |
| 2024-07-11 | 539 | 547 | 539 | 547 | 2,600 | 547 |
| 2024-07-10 | 548 | 551 | 541 | 549 | 6,700 | 549 |
| 2024-07-09 | - | - | - | 558 | - | 558 |
| 2024-07-08 | 554 | 559 | 554 | 558 | 400 | 558 |
| 2024-07-05 | 553 | 558 | 553 | 556 | 3,200 | 556 |
| 2024-07-04 | 553 | 553 | 553 | 553 | 300 | 553 |
| 2024-07-03 | 555 | 556 | 553 | 553 | 1,000 | 553 |
| 2024-07-02 | 553 | 558 | 551 | 557 | 2,000 | 557 |
| 2024-07-01 | 560 | 560 | 559 | 559 | 200 | 559 |
| 2024-06-28 | 560 | 560 | 556 | 558 | 2,400 | 558 |
| 2024-06-27 | 556 | 560 | 556 | 560 | 500 | 560 |
| 2024-06-26 | 554 | 558 | 553 | 558 | 2,400 | 558 |
| 2024-06-25 | 555 | 561 | 555 | 556 | 1,300 | 556 |
| 2024-06-24 | 556 | 560 | 556 | 560 | 3,100 | 560 |
| 2024-06-21 | 558 | 563 | 558 | 563 | 1,400 | 563 |
| 2024-06-20 | 561 | 562 | 550 | 557 | 3,500 | 557 |
| 2024-06-19 | 564 | 565 | 562 | 562 | 4,600 | 562 |
| 2024-06-18 | 564 | 565 | 561 | 564 | 900 | 564 |
| 2024-06-17 | 570 | 570 | 562 | 562 | 1,900 | 562 |
| 2024-06-14 | 570 | 570 | 569 | 570 | 7,000 | 570 |
| 2024-06-13 | 567 | 567 | 558 | 566 | 500 | 566 |
| 2024-06-12 | 559 | 567 | 557 | 567 | 8,700 | 567 |
| 2024-06-11 | 566 | 566 | 559 | 559 | 400 | 559 |
| 2024-06-10 | 552 | 567 | 552 | 567 | 11,900 | 567 |
| 2024-06-07 | 558 | 562 | 558 | 562 | 1,300 | 562 |
| 2024-06-06 | 560 | 563 | 558 | 558 | 500 | 558 |
| 2024-06-05 | 560 | 561 | 559 | 560 | 3,000 | 560 |
| 2024-06-04 | 559 | 559 | 557 | 559 | 700 | 559 |
| 2024-06-03 | 566 | 568 | 566 | 568 | 300 | 568 |
| 2024-05-31 | 560 | 567 | 560 | 561 | 700 | 561 |
| 2024-05-30 | 556 | 557 | 548 | 555 | 3,700 | 555 |
| 2024-05-29 | 562 | 566 | 561 | 566 | 900 | 566 |
| 2024-05-28 | 558 | 567 | 557 | 567 | 10,100 | 567 |
| 2024-05-27 | 560 | 568 | 558 | 558 | 400 | 558 |
| 2024-05-24 | - | - | - | 560 | - | 560 |
| 2024-05-23 | - | - | - | 560 | - | 560 |
| 2024-05-22 | 566 | 567 | 560 | 560 | 1,200 | 560 |
| 2024-05-21 | 553 | 559 | 545 | 557 | 4,500 | 557 |
| 2024-05-20 | - | - | - | 563 | - | 563 |
| 2024-05-17 | 560 | 563 | 557 | 563 | 4,100 | 563 |
| 2024-05-16 | 560 | 560 | 555 | 560 | 2,000 | 560 |
| 2024-05-15 | 554 | 564 | 554 | 558 | 1,200 | 558 |
| 2024-05-14 | 561 | 565 | 556 | 557 | 6,600 | 557 |
| 2024-05-13 | 561 | 569 | 561 | 569 | 5,500 | 569 |
| 2024-05-10 | 580 | 580 | 568 | 568 | 10,400 | 568 |
| 2024-05-09 | 574 | 575 | 572 | 574 | 1,700 | 574 |
| 2024-05-08 | 569 | 572 | 569 | 572 | 1,400 | 572 |
| 2024-05-07 | 567 | 570 | 565 | 569 | 1,200 | 569 |
| 2024-05-02 | - | - | - | 577 | - | 577 |
| 2024-05-01 | 565 | 577 | 561 | 577 | 10,300 | 577 |
| 2024-04-30 | 575 | 575 | 555 | 571 | 1,800 | 571 |
| 2024-04-26 | 580 | 580 | 570 | 575 | 15,100 | 575 |
| 2024-04-25 | 555 | 568 | 550 | 568 | 2,200 | 568 |
| 2024-04-24 | 556 | 559 | 550 | 559 | 10,300 | 559 |
| 2024-04-23 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2024-04-22 | 541 | 554 | 541 | 554 | 1,000 | 554 |
| 2024-04-19 | 565 | 565 | 541 | 541 | 3,400 | 541 |
| 2024-04-18 | 560 | 565 | 560 | 565 | 1,600 | 565 |
| 2024-04-17 | 570 | 570 | 566 | 570 | 2,200 | 570 |
| 2024-04-16 | 565 | 569 | 560 | 560 | 1,600 | 560 |
| 2024-04-15 | 573 | 573 | 572 | 572 | 500 | 572 |
| 2024-04-12 | 570 | 573 | 569 | 573 | 500 | 573 |
| 2024-04-11 | 568 | 572 | 568 | 572 | 400 | 572 |
| 2024-04-10 | 573 | 573 | 573 | 573 | 1,700 | 573 |
| 2024-04-09 | 568 | 573 | 566 | 573 | 9,600 | 573 |
| 2024-04-08 | 568 | 574 | 565 | 572 | 4,400 | 572 |
| 2024-04-05 | 564 | 564 | 554 | 564 | 2,300 | 564 |
| 2024-04-04 | - | - | - | 565 | - | 565 |
| 2024-04-03 | 558 | 565 | 556 | 565 | 2,000 | 565 |
| 2024-04-02 | 567 | 570 | 561 | 561 | 2,900 | 561 |
| 2024-04-01 | 566 | 576 | 566 | 573 | 3,200 | 573 |
| 2024-03-29 | 566 | 588 | 566 | 578 | 8,400 | 578 |
| 2024-03-28 | 564 | 570 | 561 | 566 | 9,600 | 566 |
| 2024-03-27 | 588 | 588 | 571 | 571 | 7,100 | 571 |
| 2024-03-26 | 567 | 582 | 565 | 582 | 15,900 | 582 |
| 2024-03-25 | 555 | 565 | 552 | 565 | 12,300 | 565 |
| 2024-03-22 | 561 | 564 | 559 | 559 | 4,900 | 559 |
| 2024-03-21 | 562 | 564 | 550 | 564 | 17,700 | 564 |
| 2024-03-19 | 566 | 570 | 554 | 555 | 10,000 | 555 |
| 2024-03-18 | 560 | 564 | 555 | 564 | 4,100 | 564 |
| 2024-03-15 | 552 | 553 | 550 | 553 | 2,500 | 553 |
| 2024-03-14 | 551 | 556 | 551 | 556 | 2,200 | 556 |
| 2024-03-13 | 555 | 559 | 555 | 559 | 300 | 559 |
| 2024-03-12 | 553 | 558 | 551 | 555 | 2,600 | 555 |
| 2024-03-11 | 563 | 563 | 552 | 559 | 2,500 | 559 |
| 2024-03-08 | 554 | 564 | 550 | 564 | 5,300 | 564 |
| 2024-03-07 | 550 | 552 | 543 | 552 | 1,500 | 552 |
| 2024-03-06 | 540 | 550 | 540 | 550 | 6,900 | 550 |
| 2024-03-05 | 538 | 544 | 538 | 541 | 800 | 541 |
| 2024-03-04 | 540 | 544 | 532 | 540 | 4,100 | 540 |
| 2024-03-01 | 541 | 541 | 536 | 539 | 2,300 | 539 |
| 2024-02-29 | 546 | 546 | 542 | 542 | 300 | 542 |
| 2024-02-28 | 540 | 548 | 540 | 541 | 2,300 | 541 |
| 2024-02-27 | 543 | 552 | 543 | 549 | 600 | 549 |
| 2024-02-26 | 547 | 552 | 537 | 549 | 14,900 | 549 |
| 2024-02-22 | 546 | 557 | 546 | 546 | 8,400 | 546 |
| 2024-02-21 | 533 | 535 | 530 | 530 | 1,800 | 530 |
| 2024-02-20 | 544 | 544 | 534 | 534 | 200 | 534 |
| 2024-02-19 | 542 | 544 | 542 | 544 | 2,200 | 544 |
| 2024-02-16 | 536 | 544 | 531 | 534 | 4,600 | 534 |
| 2024-02-15 | 543 | 543 | 537 | 542 | 2,400 | 542 |
| 2024-02-14 | 530 | 538 | 530 | 538 | 4,200 | 538 |
| 2024-02-13 | 543 | 543 | 523 | 528 | 6,200 | 528 |
| 2024-02-09 | 543 | 543 | 540 | 543 | 2,700 | 543 |
| 2024-02-08 | 569 | 570 | 542 | 543 | 16,700 | 543 |
| 2024-02-07 | 570 | 595 | 565 | 571 | 49,600 | 571 |
| 2024-02-06 | 540 | 543 | 538 | 538 | 1,300 | 538 |
| 2024-02-05 | 530 | 535 | 527 | 534 | 2,500 | 534 |
| 2024-02-02 | 524 | 535 | 524 | 530 | 4,600 | 530 |
| 2024-02-01 | 518 | 525 | 517 | 524 | 4,300 | 524 |
| 2024-01-31 | 513 | 517 | 513 | 517 | 1,900 | 517 |
| 2024-01-30 | 514 | 514 | 514 | 514 | 400 | 514 |
| 2024-01-29 | 519 | 519 | 514 | 518 | 1,200 | 518 |
| 2024-01-26 | 511 | 516 | 511 | 515 | 4,300 | 515 |
| 2024-01-25 | 517 | 517 | 508 | 508 | 1,900 | 508 |
| 2024-01-24 | 517 | 518 | 513 | 518 | 2,500 | 518 |
| 2024-01-23 | 515 | 517 | 514 | 517 | 3,300 | 517 |
| 2024-01-22 | 513 | 518 | 513 | 515 | 1,700 | 515 |
| 2024-01-19 | 511 | 518 | 511 | 518 | 2,200 | 518 |
| 2024-01-18 | 513 | 513 | 508 | 511 | 1,100 | 511 |
| 2024-01-17 | 525 | 525 | 514 | 514 | 1,600 | 514 |
| 2024-01-16 | 520 | 520 | 515 | 520 | 1,400 | 520 |
| 2024-01-15 | 520 | 522 | 517 | 518 | 1,500 | 518 |
| 2024-01-12 | 515 | 517 | 515 | 517 | 800 | 517 |
| 2024-01-11 | 519 | 520 | 513 | 518 | 2,300 | 518 |
| 2024-01-10 | 512 | 512 | 510 | 511 | 4,000 | 511 |
| 2024-01-09 | 507 | 508 | 506 | 507 | 700 | 507 |
| 2024-01-05 | 504 | 506 | 504 | 506 | 300 | 506 |
| 2024-01-04 | 498 | 505 | 497 | 502 | 2,100 | 502 |
分割・併合履歴 ： なし