7138 (株)TORICO 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 | 687 | 689 | 677 | 677 | 2,200 | 677 |
| 2025-04-03 | 710 | 710 | 686 | 689 | 3,100 | 689 |
| 2025-04-02 | 722 | 722 | 712 | 713 | 900 | 713 |
| 2025-04-01 | 731 | 737 | 717 | 717 | 800 | 717 |
| 2025-03-31 | 731 | 731 | 728 | 728 | 1,400 | 728 |
| 2025-03-28 | 735 | 735 | 731 | 731 | 800 | 731 |
| 2025-03-27 | 734 | 735 | 733 | 734 | 1,600 | 734 |
| 2025-03-26 | 737 | 737 | 733 | 734 | 1,700 | 734 |
| 2025-03-25 | 738 | 739 | 737 | 737 | 900 | 737 |
| 2025-03-24 | 741 | 741 | 738 | 738 | 1,900 | 738 |
| 2025-03-21 | 745 | 745 | 744 | 744 | 600 | 744 |
| 2025-03-19 | 743 | 745 | 743 | 745 | 1,300 | 745 |
| 2025-03-18 | 739 | 744 | 739 | 743 | 1,600 | 743 |
| 2025-03-17 | 738 | 743 | 738 | 743 | 3,800 | 743 |
| 2025-03-14 | 738 | 738 | 738 | 738 | 600 | 738 |
| 2025-03-13 | 739 | 741 | 738 | 741 | 1,800 | 741 |
| 2025-03-12 | 737 | 739 | 735 | 738 | 1,300 | 738 |
| 2025-03-11 | 748 | 748 | 712 | 735 | 12,100 | 735 |
| 2025-03-10 | 750 | 753 | 749 | 750 | 1,100 | 750 |
| 2025-03-07 | 753 | 753 | 750 | 750 | 3,100 | 750 |
| 2025-03-06 | 764 | 764 | 754 | 755 | 5,700 | 755 |
| 2025-03-05 | 768 | 768 | 765 | 765 | 1,100 | 765 |
| 2025-03-04 | 768 | 771 | 768 | 768 | 2,000 | 768 |
| 2025-03-03 | 771 | 771 | 770 | 771 | 500 | 771 |
| 2025-02-28 | 771 | 773 | 768 | 771 | 3,800 | 771 |
| 2025-02-27 | 776 | 777 | 772 | 773 | 1,500 | 773 |
| 2025-02-26 | 770 | 776 | 770 | 776 | 2,200 | 776 |
| 2025-02-25 | 773 | 778 | 770 | 770 | 2,800 | 770 |
| 2025-02-21 | 772 | 777 | 767 | 773 | 6,700 | 773 |
| 2025-02-20 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2025-02-19 | 774 | 774 | 767 | 767 | 1,000 | 767 |
| 2025-02-18 | 769 | 775 | 766 | 775 | 900 | 775 |
| 2025-02-17 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 2025-02-14 | 778 | 792 | 777 | 777 | 12,000 | 777 |
| 2025-02-13 | 774 | 781 | 774 | 781 | 4,700 | 781 |
| 2025-02-12 | 769 | 774 | 768 | 774 | 2,600 | 774 |
| 2025-02-10 | 767 | 771 | 766 | 770 | 1,800 | 770 |
| 2025-02-07 | 771 | 771 | 766 | 766 | 1,000 | 766 |
| 2025-02-06 | 766 | 771 | 766 | 771 | 1,500 | 771 |
| 2025-02-05 | 769 | 769 | 768 | 768 | 1,000 | 768 |
| 2025-02-04 | 767 | 775 | 767 | 770 | 3,600 | 770 |
| 2025-02-03 | 770 | 770 | 763 | 767 | 2,100 | 767 |
| 2025-01-31 | 771 | 771 | 768 | 770 | 800 | 770 |
| 2025-01-30 | 761 | 777 | 761 | 777 | 6,400 | 777 |
| 2025-01-29 | 779 | 794 | 763 | 763 | 4,500 | 763 |
| 2025-01-28 | 824 | 825 | 777 | 777 | 14,700 | 777 |
| 2025-01-27 | 753 | 764 | 753 | 764 | 2,100 | 764 |
| 2025-01-24 | 760 | 767 | 751 | 752 | 3,400 | 752 |
| 2025-01-23 | 749 | 762 | 748 | 750 | 5,800 | 750 |
| 2025-01-22 | 749 | 759 | 748 | 748 | 3,000 | 748 |
| 2025-01-21 | 749 | 770 | 749 | 751 | 2,500 | 751 |
| 2025-01-20 | 749 | 763 | 748 | 748 | 3,800 | 748 |
| 2025-01-17 | 750 | 758 | 749 | 749 | 2,300 | 749 |
| 2025-01-16 | 753 | 788 | 750 | 750 | 7,400 | 750 |
| 2025-01-15 | 786 | 788 | 755 | 755 | 4,800 | 755 |
| 2025-01-14 | 824 | 824 | 756 | 756 | 3,500 | 756 |
| 2025-01-10 | 815 | 844 | 787 | 794 | 17,500 | 794 |
| 2025-01-09 | 745 | 884 | 744 | 830 | 64,700 | 830 |
| 2025-01-08 | 753 | 753 | 744 | 744 | 2,100 | 744 |
| 2025-01-07 | 748 | 757 | 748 | 748 | 2,600 | 748 |
| 2025-01-06 | 746 | 757 | 746 | 748 | 2,300 | 748 |
分割・併合履歴 ： なし