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
2024-05-215535595455574,500557
2024-05-20---563-563
2024-05-175605635575634,100563
2024-05-165605605555602,000560
2024-05-155545645545581,200558
2024-05-145615655565576,600557
2024-05-135615695615695,500569
2024-05-1058058056856810,400568
2024-05-095745755725741,700574
2024-05-085695725695721,400572
2024-05-075675705655691,200569
2024-05-02---577-577
2024-05-0156557756157710,300577
2024-04-305755755555711,800571
2024-04-2658058057057515,100575
2024-04-255555685505682,200568
2024-04-2455655955055910,300559
2024-04-23560560560560100560
2024-04-225415545415541,000554
2024-04-195655655415413,400541
2024-04-185605655605651,600565
2024-04-175705705665702,200570
2024-04-165655695605601,600560
2024-04-15573573572572500572
2024-04-12570573569573500573
2024-04-11568572568572400572
2024-04-105735735735731,700573
2024-04-095685735665739,600573
2024-04-085685745655724,400572
2024-04-055645645545642,300564
2024-04-04---565-565
2024-04-035585655565652,000565
2024-04-025675705615612,900561
2024-04-015665765665733,200573
2024-03-295665885665788,400578
2024-03-285645705615669,600566
2024-03-275885885715717,100571
2024-03-2656758256558215,900582
2024-03-2555556555256512,300565
2024-03-225615645595594,900559
2024-03-2156256455056417,700564
2024-03-1956657055455510,000555
2024-03-185605645555644,100564
2024-03-155525535505532,500553
2024-03-145515565515562,200556
2024-03-13555559555559300559
2024-03-125535585515552,600555
2024-03-115635635525592,500559
2024-03-085545645505645,300564
2024-03-075505525435521,500552
2024-03-065405505405506,900550
2024-03-05538544538541800541
2024-03-045405445325404,100540
2024-03-015415415365392,300539
2024-02-29546546542542300542
2024-02-285405485405412,300541
2024-02-27543552543549600549
2024-02-2654755253754914,900549
2024-02-225465575465468,400546
2024-02-215335355305301,800530
2024-02-20544544534534200534
2024-02-195425445425442,200544
2024-02-165365445315344,600534
2024-02-155435435375422,400542
2024-02-145305385305384,200538
2024-02-135435435235286,200528
2024-02-095435435405432,700543
2024-02-0856957054254316,700543
2024-02-0757059556557149,600571
2024-02-065405435385381,300538
2024-02-055305355275342,500534
2024-02-025245355245304,600530
2024-02-015185255175244,300524
2024-01-315135175135171,900517
2024-01-30514514514514400514
2024-01-295195195145181,200518
2024-01-265115165115154,300515
2024-01-255175175085081,900508
2024-01-245175185135182,500518
2024-01-235155175145173,300517
2024-01-225135185135151,700515
2024-01-195115185115182,200518
2024-01-185135135085111,100511
2024-01-175255255145141,600514
2024-01-165205205155201,400520
2024-01-155205225175181,500518
2024-01-12515517515517800517
2024-01-115195205135182,300518
2024-01-105125125105114,000511
2024-01-09507508506507700507
2024-01-05504506504506300506
2024-01-044985054975022,100502

分割・併合履歴 : なし