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 |
---|---|---|---|---|---|---|
2025-02-12 | 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