5973 (株)トーアミ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 500 | 500 | 491 | 496 | 3,000 | 496 |
| 2025-04-03 | - | - | - | 520 | - | 520 |
| 2025-04-02 | 516 | 523 | 516 | 520 | 3,100 | 520 |
| 2025-04-01 | - | - | - | 531 | - | 531 |
| 2025-03-31 | - | - | - | 531 | - | 531 |
| 2025-03-28 | - | - | - | 531 | - | 531 |
| 2025-03-27 | 531 | 531 | 523 | 531 | 600 | 531 |
| 2025-03-26 | - | - | - | 541 | - | 541 |
| 2025-03-25 | 534 | 541 | 529 | 541 | 600 | 541 |
| 2025-03-24 | 530 | 534 | 530 | 534 | 400 | 534 |
| 2025-03-21 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2025-03-19 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2025-03-18 | - | - | - | 544 | - | 544 |
| 2025-03-17 | 545 | 545 | 538 | 544 | 2,300 | 544 |
| 2025-03-14 | 536 | 540 | 530 | 536 | 3,400 | 536 |
| 2025-03-13 | 518 | 529 | 518 | 529 | 400 | 529 |
| 2025-03-12 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2025-03-11 | 518 | 518 | 517 | 517 | 300 | 517 |
| 2025-03-10 | 516 | 519 | 516 | 518 | 700 | 518 |
| 2025-03-07 | 524 | 527 | 512 | 522 | 900 | 522 |
| 2025-03-06 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2025-03-05 | 524 | 530 | 514 | 515 | 4,100 | 515 |
| 2025-03-04 | - | - | - | 528 | - | 528 |
| 2025-03-03 | - | - | - | 528 | - | 528 |
| 2025-02-28 | - | - | - | 528 | - | 528 |
| 2025-02-27 | 512 | 539 | 512 | 528 | 6,800 | 528 |
| 2025-02-26 | 522 | 524 | 522 | 522 | 600 | 522 |
| 2025-02-25 | 529 | 529 | 512 | 512 | 500 | 512 |
| 2025-02-21 | - | - | - | 528 | - | 528 |
| 2025-02-20 | 531 | 531 | 528 | 528 | 1,100 | 528 |
| 2025-02-19 | 530 | 530 | 529 | 529 | 1,300 | 529 |
| 2025-02-18 | 524 | 540 | 524 | 540 | 700 | 540 |
| 2025-02-17 | 545 | 545 | 539 | 544 | 1,500 | 544 |
| 2025-02-14 | 554 | 554 | 544 | 544 | 2,500 | 544 |
| 2025-02-13 | 530 | 534 | 524 | 534 | 700 | 534 |
| 2025-02-12 | 527 | 527 | 522 | 522 | 600 | 522 |
| 2025-02-10 | 521 | 527 | 521 | 524 | 1,100 | 524 |
| 2025-02-07 | 521 | 528 | 521 | 525 | 800 | 525 |
| 2025-02-06 | 522 | 530 | 522 | 530 | 700 | 530 |
| 2025-02-05 | 517 | 522 | 517 | 522 | 700 | 522 |
| 2025-02-04 | - | - | - | 527 | - | 527 |
| 2025-02-03 | - | - | - | 527 | - | 527 |
| 2025-01-31 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2025-01-30 | 530 | 531 | 521 | 531 | 700 | 531 |
| 2025-01-29 | 534 | 534 | 531 | 531 | 200 | 531 |
| 2025-01-28 | 533 | 534 | 519 | 534 | 1,800 | 534 |
| 2025-01-27 | 534 | 534 | 530 | 530 | 200 | 530 |
| 2025-01-24 | - | - | - | 530 | - | 530 |
| 2025-01-23 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2025-01-22 | - | - | - | 537 | - | 537 |
| 2025-01-21 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2025-01-20 | - | - | - | 540 | - | 540 |
| 2025-01-17 | 549 | 549 | 540 | 540 | 1,700 | 540 |
| 2025-01-16 | 544 | 544 | 542 | 544 | 600 | 544 |
| 2025-01-15 | 547 | 547 | 541 | 541 | 1,800 | 541 |
| 2025-01-14 | 537 | 542 | 537 | 537 | 400 | 537 |
| 2025-01-10 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2025-01-09 | 536 | 539 | 536 | 539 | 400 | 539 |
| 2025-01-08 | 531 | 540 | 530 | 537 | 4,000 | 537 |
| 2025-01-07 | 530 | 534 | 530 | 534 | 1,300 | 534 |
| 2025-01-06 | 533 | 535 | 532 | 534 | 2,000 | 534 |
分割・併合履歴 ： なし