6809 TOA(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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 808 | 826 | 797 | 801 | 40,400 | 801 |
| 2025-04-04 | 902 | 915 | 842 | 853 | 61,700 | 853 |
| 2025-04-03 | 924 | 929 | 903 | 906 | 36,300 | 906 |
| 2025-04-02 | 934 | 942 | 925 | 930 | 27,300 | 930 |
| 2025-04-01 | 940 | 949 | 934 | 934 | 28,900 | 934 |
| 2025-03-31 | 944 | 944 | 924 | 925 | 36,600 | 925 |
| 2025-03-28 | 959 | 969 | 949 | 950 | 39,400 | 950 |
| 2025-03-27 | 972 | 978 | 967 | 978 | 44,500 | 978 |
| 2025-03-26 | 966 | 978 | 959 | 978 | 67,700 | 978 |
| 2025-03-25 | 971 | 973 | 961 | 966 | 30,200 | 966 |
| 2025-03-24 | 965 | 966 | 955 | 957 | 26,100 | 957 |
| 2025-03-21 | 967 | 967 | 958 | 965 | 30,300 | 965 |
| 2025-03-19 | 959 | 963 | 957 | 963 | 24,300 | 963 |
| 2025-03-18 | 964 | 967 | 959 | 960 | 22,700 | 960 |
| 2025-03-17 | 967 | 969 | 956 | 961 | 23,500 | 961 |
| 2025-03-14 | 963 | 968 | 957 | 960 | 21,300 | 960 |
| 2025-03-13 | 968 | 969 | 958 | 963 | 15,300 | 963 |
| 2025-03-12 | 946 | 966 | 945 | 962 | 18,900 | 962 |
| 2025-03-11 | 960 | 961 | 945 | 949 | 22,500 | 949 |
| 2025-03-10 | 972 | 972 | 961 | 962 | 15,300 | 962 |
| 2025-03-07 | 985 | 985 | 965 | 972 | 19,700 | 972 |
| 2025-03-06 | 977 | 986 | 972 | 986 | 21,300 | 986 |
| 2025-03-05 | 970 | 980 | 963 | 976 | 21,600 | 976 |
| 2025-03-04 | 968 | 968 | 956 | 962 | 9,100 | 962 |
| 2025-03-03 | 959 | 969 | 947 | 968 | 23,800 | 968 |
| 2025-02-28 | 959 | 959 | 945 | 947 | 12,300 | 947 |
| 2025-02-27 | 943 | 959 | 937 | 959 | 14,100 | 959 |
| 2025-02-26 | 936 | 945 | 931 | 945 | 18,900 | 945 |
| 2025-02-25 | 942 | 944 | 934 | 939 | 20,500 | 939 |
| 2025-02-21 | 947 | 948 | 936 | 938 | 20,900 | 938 |
| 2025-02-20 | 956 | 956 | 941 | 942 | 26,900 | 942 |
| 2025-02-19 | 970 | 980 | 958 | 959 | 20,500 | 959 |
| 2025-02-18 | 964 | 974 | 958 | 972 | 16,300 | 972 |
| 2025-02-17 | 961 | 968 | 957 | 968 | 14,500 | 968 |
| 2025-02-14 | 979 | 979 | 961 | 962 | 17,000 | 962 |
| 2025-02-13 | 958 | 973 | 948 | 973 | 20,400 | 973 |
| 2025-02-12 | 970 | 970 | 958 | 958 | 12,300 | 958 |
| 2025-02-10 | 963 | 969 | 959 | 959 | 15,100 | 959 |
| 2025-02-07 | 981 | 984 | 963 | 963 | 23,000 | 963 |
| 2025-02-06 | 954 | 978 | 954 | 978 | 18,900 | 978 |
| 2025-02-05 | 959 | 960 | 950 | 950 | 17,400 | 950 |
| 2025-02-04 | 950 | 975 | 949 | 959 | 47,100 | 959 |
| 2025-02-03 | 955 | 960 | 928 | 928 | 46,000 | 928 |
| 2025-01-31 | 960 | 960 | 946 | 951 | 16,400 | 951 |
| 2025-01-30 | 946 | 959 | 946 | 959 | 22,400 | 959 |
| 2025-01-29 | 954 | 958 | 952 | 954 | 6,400 | 954 |
| 2025-01-28 | 945 | 958 | 945 | 951 | 8,300 | 951 |
| 2025-01-27 | 946 | 954 | 945 | 950 | 10,300 | 950 |
| 2025-01-24 | 951 | 952 | 940 | 941 | 26,000 | 941 |
| 2025-01-23 | 952 | 952 | 942 | 944 | 14,400 | 944 |
| 2025-01-22 | 939 | 951 | 938 | 950 | 20,000 | 950 |
| 2025-01-21 | 941 | 948 | 935 | 940 | 15,900 | 940 |
| 2025-01-20 | 952 | 953 | 941 | 941 | 23,200 | 941 |
| 2025-01-17 | 953 | 953 | 941 | 944 | 12,700 | 944 |
| 2025-01-16 | 953 | 968 | 950 | 951 | 18,400 | 951 |
| 2025-01-15 | 942 | 957 | 942 | 954 | 14,500 | 954 |
| 2025-01-14 | 960 | 960 | 943 | 946 | 19,700 | 946 |
| 2025-01-10 | 962 | 966 | 956 | 962 | 12,400 | 962 |
| 2025-01-09 | 962 | 969 | 958 | 962 | 22,300 | 962 |
| 2025-01-08 | 982 | 985 | 966 | 966 | 17,800 | 966 |
| 2025-01-07 | 994 | 996 | 980 | 987 | 24,800 | 987 |
| 2025-01-06 | 1,005 | 1,009 | 993 | 993 | 24,300 | 993 |
分割・併合履歴 ： [1990-03-27]1株→1.04株 [1984-02-16]1株→1.03株 [1983-02-16]1株→1.1株