6210 TOYOイノベックス(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 645 | 647 | 643 | 644 | 21,900 | 644 |
| 2025-12-09 | 644 | 648 | 644 | 648 | 15,900 | 648 |
| 2025-12-08 | 640 | 646 | 640 | 644 | 14,000 | 644 |
| 2025-12-05 | 646 | 646 | 641 | 641 | 17,200 | 641 |
| 2025-12-04 | 642 | 646 | 642 | 646 | 14,300 | 646 |
| 2025-12-03 | 650 | 650 | 640 | 643 | 36,400 | 643 |
| 2025-12-02 | 650 | 653 | 645 | 645 | 17,300 | 645 |
| 2025-12-01 | 650 | 654 | 646 | 649 | 26,600 | 649 |
| 2025-11-28 | 638 | 650 | 638 | 648 | 50,800 | 648 |
| 2025-11-27 | 636 | 638 | 625 | 637 | 125,400 | 637 |
| 2025-11-26 | 640 | 643 | 629 | 630 | 93,000 | 630 |
| 2025-11-25 | 645 | 645 | 636 | 639 | 70,800 | 639 |
| 2025-11-21 | 646 | 650 | 645 | 647 | 16,100 | 647 |
| 2025-11-20 | 648 | 655 | 648 | 649 | 25,300 | 649 |
| 2025-11-19 | 650 | 655 | 648 | 649 | 36,300 | 649 |
| 2025-11-18 | 656 | 660 | 650 | 650 | 33,000 | 650 |
| 2025-11-17 | 671 | 672 | 655 | 655 | 62,300 | 655 |
| 2025-11-14 | 694 | 699 | 674 | 676 | 82,500 | 676 |
| 2025-11-13 | 700 | 700 | 688 | 698 | 88,300 | 698 |
| 2025-11-12 | 669 | 695 | 667 | 685 | 76,600 | 685 |
| 2025-11-11 | 678 | 686 | 662 | 675 | 102,400 | 675 |
| 2025-11-10 | 657 | 692 | 654 | 686 | 126,500 | 686 |
| 2025-11-07 | 657 | 660 | 655 | 657 | 17,300 | 657 |
| 2025-11-06 | 661 | 662 | 657 | 661 | 10,300 | 661 |
| 2025-11-05 | 660 | 664 | 655 | 661 | 16,600 | 661 |
| 2025-11-04 | 656 | 664 | 656 | 663 | 25,700 | 663 |
| 2025-10-31 | 662 | 663 | 655 | 663 | 20,100 | 663 |
| 2025-10-30 | 656 | 665 | 655 | 664 | 39,200 | 664 |
| 2025-10-29 | 663 | 663 | 656 | 656 | 14,200 | 656 |
| 2025-10-28 | 663 | 663 | 658 | 658 | 10,000 | 658 |
| 2025-10-27 | 660 | 663 | 658 | 663 | 16,400 | 663 |
| 2025-10-24 | 662 | 665 | 661 | 661 | 7,600 | 661 |
| 2025-10-23 | 662 | 666 | 662 | 665 | 6,700 | 665 |
| 2025-10-22 | 655 | 665 | 655 | 662 | 17,700 | 662 |
| 2025-10-21 | 657 | 662 | 655 | 658 | 15,800 | 658 |
| 2025-10-20 | 656 | 660 | 653 | 658 | 13,700 | 658 |
| 2025-10-17 | 655 | 655 | 645 | 650 | 20,700 | 650 |
| 2025-10-16 | 654 | 660 | 652 | 655 | 12,300 | 655 |
| 2025-10-15 | 644 | 656 | 644 | 655 | 13,200 | 655 |
| 2025-10-14 | 640 | 645 | 638 | 644 | 30,500 | 644 |
| 2025-10-10 | 655 | 655 | 646 | 646 | 31,800 | 646 |
| 2025-10-09 | 658 | 660 | 654 | 656 | 21,300 | 656 |
| 2025-10-08 | 656 | 661 | 656 | 658 | 12,300 | 658 |
| 2025-10-07 | 661 | 661 | 655 | 656 | 21,200 | 656 |
| 2025-10-06 | 668 | 668 | 655 | 656 | 34,000 | 656 |
| 2025-10-03 | 659 | 661 | 653 | 655 | 29,900 | 655 |
| 2025-10-02 | 644 | 656 | 644 | 656 | 45,400 | 656 |
| 2025-10-01 | 656 | 656 | 640 | 640 | 72,700 | 640 |
| 2025-09-30 | 661 | 666 | 656 | 656 | 51,000 | 656 |
| 2025-09-29 | 680 | 684 | 661 | 661 | 83,200 | 661 |
| 2025-09-26 | 690 | 690 | 686 | 686 | 70,500 | 686 |
| 2025-09-25 | 696 | 696 | 688 | 691 | 41,100 | 691 |
| 2025-09-24 | 692 | 696 | 687 | 691 | 83,800 | 691 |
| 2025-09-22 | 680 | 685 | 678 | 684 | 55,800 | 684 |
| 2025-09-19 | 676 | 680 | 673 | 680 | 54,800 | 680 |
| 2025-09-18 | 675 | 675 | 672 | 672 | 36,400 | 672 |
| 2025-09-17 | 672 | 674 | 668 | 674 | 32,300 | 674 |
| 2025-09-16 | 669 | 672 | 669 | 672 | 21,500 | 672 |
| 2025-09-12 | 669 | 670 | 667 | 667 | 18,500 | 667 |
| 2025-09-11 | 668 | 668 | 665 | 667 | 18,400 | 667 |
| 2025-09-10 | 666 | 667 | 665 | 667 | 20,000 | 667 |
| 2025-09-09 | 666 | 668 | 666 | 666 | 17,900 | 666 |
| 2025-09-08 | 666 | 668 | 665 | 665 | 15,900 | 665 |
| 2025-09-05 | 667 | 667 | 663 | 665 | 23,100 | 665 |
| 2025-09-04 | 665 | 666 | 663 | 666 | 13,600 | 666 |
| 2025-09-03 | 664 | 667 | 663 | 663 | 18,000 | 663 |
| 2025-09-02 | 661 | 664 | 661 | 664 | 13,100 | 664 |
| 2025-09-01 | 663 | 665 | 659 | 661 | 27,000 | 661 |
| 2025-08-29 | 660 | 665 | 660 | 662 | 17,800 | 662 |
| 2025-08-28 | 660 | 662 | 658 | 659 | 14,500 | 659 |
| 2025-08-27 | 660 | 663 | 657 | 657 | 23,400 | 657 |
| 2025-08-26 | 662 | 662 | 657 | 660 | 40,500 | 660 |
| 2025-08-25 | 665 | 666 | 662 | 663 | 32,500 | 663 |
| 2025-08-22 | 662 | 664 | 662 | 663 | 16,000 | 663 |
| 2025-08-21 | 663 | 664 | 661 | 661 | 19,600 | 661 |
| 2025-08-20 | 664 | 665 | 662 | 662 | 21,000 | 662 |
| 2025-08-19 | 663 | 664 | 660 | 664 | 40,200 | 664 |
| 2025-08-18 | 664 | 665 | 658 | 659 | 48,900 | 659 |
| 2025-08-15 | 661 | 664 | 660 | 663 | 15,200 | 663 |
| 2025-08-14 | 658 | 664 | 657 | 661 | 24,500 | 661 |
| 2025-08-13 | 660 | 663 | 658 | 658 | 34,000 | 658 |
| 2025-08-12 | 657 | 660 | 655 | 659 | 35,600 | 659 |
| 2025-08-08 | 658 | 660 | 655 | 655 | 23,900 | 655 |
| 2025-08-07 | 665 | 668 | 658 | 658 | 26,400 | 658 |
| 2025-08-06 | 662 | 667 | 661 | 663 | 41,900 | 663 |
| 2025-08-05 | 656 | 659 | 655 | 659 | 27,400 | 659 |
| 2025-08-04 | 648 | 656 | 648 | 656 | 35,000 | 656 |
| 2025-08-01 | 644 | 650 | 644 | 650 | 28,200 | 650 |
| 2025-07-31 | 644 | 649 | 643 | 644 | 24,900 | 644 |
| 2025-07-30 | 644 | 647 | 643 | 647 | 32,500 | 647 |
| 2025-07-29 | 645 | 648 | 638 | 648 | 67,600 | 648 |
| 2025-07-28 | 640 | 648 | 636 | 648 | 184,300 | 648 |
| 2025-07-25 | 624 | 629 | 620 | 627 | 64,000 | 627 |
| 2025-07-24 | 625 | 625 | 622 | 624 | 24,100 | 624 |
| 2025-07-23 | 617 | 624 | 616 | 624 | 36,500 | 624 |
| 2025-07-22 | 614 | 617 | 613 | 617 | 12,700 | 617 |
| 2025-07-18 | 618 | 618 | 610 | 610 | 38,300 | 610 |
| 2025-07-17 | 616 | 616 | 615 | 615 | 12,700 | 615 |
| 2025-07-16 | 616 | 618 | 615 | 617 | 11,500 | 617 |
| 2025-07-15 | 616 | 618 | 615 | 615 | 13,100 | 615 |
| 2025-07-14 | 618 | 621 | 615 | 616 | 28,300 | 616 |
| 2025-07-11 | 620 | 620 | 617 | 619 | 26,800 | 619 |
| 2025-07-10 | 617 | 620 | 615 | 618 | 39,100 | 618 |
| 2025-07-09 | 619 | 619 | 615 | 616 | 20,300 | 616 |
| 2025-07-08 | 616 | 619 | 615 | 617 | 14,500 | 617 |
| 2025-07-07 | 618 | 618 | 616 | 618 | 11,800 | 618 |
| 2025-07-04 | 618 | 620 | 617 | 618 | 11,100 | 618 |
| 2025-07-03 | 617 | 620 | 617 | 620 | 13,200 | 620 |
| 2025-07-02 | 620 | 622 | 617 | 620 | 17,900 | 620 |
| 2025-07-01 | 619 | 619 | 613 | 619 | 26,800 | 619 |
| 2025-06-30 | 615 | 619 | 613 | 618 | 45,400 | 618 |
| 2025-06-27 | 615 | 617 | 612 | 613 | 30,600 | 613 |
| 2025-06-26 | 617 | 617 | 611 | 616 | 19,200 | 616 |
| 2025-06-25 | 614 | 615 | 610 | 615 | 10,600 | 615 |
| 2025-06-24 | 607 | 618 | 607 | 615 | 30,200 | 615 |
| 2025-06-23 | 608 | 610 | 607 | 607 | 17,000 | 607 |
| 2025-06-20 | 612 | 613 | 610 | 611 | 13,800 | 611 |
| 2025-06-19 | 617 | 618 | 611 | 613 | 18,400 | 613 |
| 2025-06-18 | 619 | 619 | 615 | 619 | 4,900 | 619 |
| 2025-06-17 | 620 | 620 | 615 | 615 | 7,500 | 615 |
| 2025-06-16 | 611 | 620 | 611 | 620 | 25,200 | 620 |
| 2025-06-13 | 620 | 620 | 610 | 610 | 22,300 | 610 |
| 2025-06-12 | 613 | 618 | 612 | 618 | 13,200 | 618 |
| 2025-06-11 | 612 | 615 | 611 | 615 | 12,800 | 615 |
| 2025-06-10 | 609 | 619 | 609 | 615 | 18,200 | 615 |
| 2025-06-09 | 618 | 618 | 610 | 613 | 17,000 | 613 |
| 2025-06-06 | 612 | 617 | 611 | 611 | 10,400 | 611 |
| 2025-06-05 | 622 | 624 | 614 | 617 | 20,600 | 617 |
| 2025-06-04 | 621 | 623 | 618 | 618 | 14,400 | 618 |
| 2025-06-03 | 624 | 624 | 620 | 622 | 12,900 | 622 |
| 2025-06-02 | 618 | 624 | 618 | 624 | 17,000 | 624 |
| 2025-05-30 | 614 | 618 | 609 | 618 | 17,500 | 618 |
| 2025-05-29 | 615 | 618 | 610 | 610 | 21,400 | 610 |
| 2025-05-28 | 616 | 618 | 616 | 616 | 10,400 | 616 |
| 2025-05-27 | 606 | 613 | 606 | 613 | 16,800 | 613 |
| 2025-05-26 | 612 | 615 | 604 | 608 | 18,100 | 608 |
| 2025-05-23 | 600 | 615 | 600 | 609 | 24,700 | 609 |
| 2025-05-22 | 600 | 603 | 599 | 601 | 13,100 | 601 |
| 2025-05-21 | 597 | 602 | 596 | 600 | 20,800 | 600 |
| 2025-05-20 | 598 | 600 | 592 | 595 | 19,400 | 595 |
| 2025-05-19 | 594 | 600 | 594 | 599 | 19,700 | 599 |
| 2025-05-16 | 594 | 596 | 589 | 596 | 27,700 | 596 |
| 2025-05-15 | 590 | 593 | 590 | 593 | 13,100 | 593 |
| 2025-05-14 | 593 | 593 | 586 | 593 | 22,200 | 593 |
| 2025-05-13 | 587 | 593 | 587 | 593 | 25,100 | 593 |
| 2025-05-12 | 590 | 591 | 586 | 586 | 18,300 | 586 |
| 2025-05-09 | 583 | 590 | 582 | 589 | 20,800 | 589 |
| 2025-05-08 | 582 | 584 | 574 | 581 | 40,000 | 581 |
| 2025-05-07 | 580 | 580 | 574 | 579 | 41,300 | 579 |
| 2025-05-02 | 577 | 580 | 573 | 580 | 25,700 | 580 |
| 2025-05-01 | 579 | 579 | 571 | 576 | 32,200 | 576 |
| 2025-04-30 | 585 | 587 | 578 | 578 | 36,800 | 578 |
| 2025-04-28 | 587 | 588 | 583 | 583 | 21,700 | 583 |
| 2025-04-25 | 576 | 582 | 575 | 579 | 33,300 | 579 |
| 2025-04-24 | 581 | 592 | 570 | 570 | 95,300 | 570 |
| 2025-04-23 | 567 | 583 | 566 | 574 | 76,800 | 574 |
| 2025-04-22 | 561 | 564 | 560 | 563 | 15,700 | 563 |
| 2025-04-21 | 562 | 567 | 558 | 561 | 18,600 | 561 |
| 2025-04-18 | 560 | 563 | 557 | 563 | 30,800 | 563 |
| 2025-04-17 | 552 | 559 | 552 | 556 | 11,400 | 556 |
| 2025-04-16 | 557 | 557 | 552 | 552 | 24,000 | 552 |
| 2025-04-15 | 560 | 560 | 555 | 557 | 30,700 | 557 |
| 2025-04-14 | 553 | 558 | 550 | 556 | 35,900 | 556 |
| 2025-04-11 | 540 | 545 | 524 | 545 | 77,300 | 545 |
| 2025-04-10 | 550 | 550 | 543 | 547 | 72,700 | 547 |
| 2025-04-09 | 547 | 547 | 522 | 525 | 96,300 | 525 |
| 2025-04-08 | 522 | 557 | 522 | 540 | 91,800 | 540 |
| 2025-04-07 | 520 | 533 | 500 | 514 | 148,500 | 514 |
| 2025-04-04 | 590 | 590 | 570 | 577 | 129,800 | 577 |
| 2025-04-03 | 608 | 608 | 600 | 600 | 84,100 | 600 |
| 2025-04-02 | 619 | 619 | 611 | 611 | 51,900 | 611 |
| 2025-04-01 | 634 | 634 | 617 | 618 | 54,800 | 618 |
| 2025-03-31 | 630 | 630 | 621 | 626 | 75,500 | 626 |
| 2025-03-28 | 631 | 642 | 631 | 635 | 75,700 | 635 |
| 2025-03-27 | 661 | 661 | 655 | 657 | 84,600 | 657 |
| 2025-03-26 | 667 | 667 | 661 | 661 | 38,400 | 661 |
| 2025-03-25 | 669 | 672 | 665 | 666 | 44,100 | 666 |
| 2025-03-24 | 667 | 667 | 666 | 667 | 23,700 | 667 |
| 2025-03-21 | 666 | 672 | 666 | 668 | 39,700 | 668 |
| 2025-03-19 | 663 | 667 | 663 | 666 | 15,400 | 666 |
| 2025-03-18 | 667 | 669 | 663 | 663 | 27,400 | 663 |
| 2025-03-17 | 668 | 668 | 661 | 665 | 26,300 | 665 |
| 2025-03-14 | 659 | 664 | 659 | 664 | 32,700 | 664 |
| 2025-03-13 | 656 | 659 | 655 | 658 | 12,800 | 658 |
| 2025-03-12 | 653 | 658 | 653 | 657 | 21,700 | 657 |
| 2025-03-11 | 651 | 652 | 646 | 652 | 22,100 | 652 |
| 2025-03-10 | 655 | 655 | 649 | 652 | 16,200 | 652 |
| 2025-03-07 | 643 | 650 | 642 | 650 | 36,900 | 650 |
| 2025-03-06 | 646 | 648 | 643 | 644 | 22,800 | 644 |
| 2025-03-05 | 643 | 649 | 643 | 645 | 16,200 | 645 |
| 2025-03-04 | 646 | 647 | 642 | 643 | 28,100 | 643 |
| 2025-03-03 | 645 | 652 | 643 | 649 | 19,600 | 649 |
| 2025-02-28 | 646 | 648 | 643 | 643 | 31,900 | 643 |
| 2025-02-27 | 644 | 648 | 644 | 648 | 11,300 | 648 |
| 2025-02-26 | 644 | 645 | 640 | 643 | 22,700 | 643 |
| 2025-02-25 | 642 | 647 | 642 | 644 | 11,100 | 644 |
| 2025-02-21 | 646 | 647 | 642 | 642 | 25,700 | 642 |
| 2025-02-20 | 650 | 652 | 646 | 646 | 25,800 | 646 |
| 2025-02-19 | 655 | 655 | 650 | 651 | 11,300 | 651 |
| 2025-02-18 | 657 | 657 | 654 | 655 | 8,900 | 655 |
| 2025-02-17 | 651 | 656 | 651 | 656 | 17,900 | 656 |
| 2025-02-14 | 652 | 655 | 650 | 651 | 31,600 | 651 |
| 2025-02-13 | 650 | 654 | 647 | 654 | 25,300 | 654 |
| 2025-02-12 | 646 | 649 | 646 | 646 | 24,500 | 646 |
| 2025-02-10 | 652 | 654 | 646 | 646 | 30,300 | 646 |
| 2025-02-07 | 647 | 652 | 645 | 652 | 27,500 | 652 |
| 2025-02-06 | 638 | 649 | 638 | 649 | 32,400 | 649 |
| 2025-02-05 | 638 | 643 | 638 | 638 | 31,500 | 638 |
| 2025-02-04 | 642 | 642 | 637 | 638 | 23,300 | 638 |
| 2025-02-03 | 637 | 640 | 631 | 637 | 67,800 | 637 |
| 2025-01-31 | 638 | 640 | 630 | 637 | 54,400 | 637 |
| 2025-01-30 | 641 | 641 | 628 | 634 | 329,500 | 634 |
| 2025-01-29 | 654 | 654 | 641 | 642 | 117,800 | 642 |
| 2025-01-28 | 659 | 663 | 656 | 659 | 41,600 | 659 |
| 2025-01-27 | 665 | 665 | 659 | 663 | 29,600 | 663 |
| 2025-01-24 | 650 | 663 | 650 | 663 | 62,800 | 663 |
| 2025-01-23 | 651 | 654 | 647 | 651 | 46,000 | 651 |
| 2025-01-22 | 654 | 657 | 650 | 655 | 43,500 | 655 |
| 2025-01-21 | 644 | 649 | 638 | 649 | 36,200 | 649 |
| 2025-01-20 | 640 | 642 | 633 | 642 | 28,700 | 642 |
| 2025-01-17 | 635 | 637 | 628 | 637 | 66,100 | 637 |
| 2025-01-16 | 649 | 649 | 637 | 637 | 63,900 | 637 |
| 2025-01-15 | 654 | 654 | 647 | 647 | 36,600 | 647 |
| 2025-01-14 | 653 | 657 | 648 | 653 | 59,300 | 653 |
| 2025-01-10 | 660 | 660 | 653 | 653 | 39,600 | 653 |
| 2025-01-09 | 661 | 662 | 658 | 658 | 30,100 | 658 |
| 2025-01-08 | 667 | 669 | 661 | 661 | 47,000 | 661 |
| 2025-01-07 | 669 | 670 | 664 | 666 | 45,700 | 666 |
| 2025-01-06 | 663 | 666 | 658 | 666 | 61,800 | 666 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株