7923 トーイン(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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 687 | 687 | 676 | 679 | 1,900 | 679 |
| 2025-04-23 | 683 | 686 | 683 | 684 | 900 | 684 |
| 2025-04-22 | 686 | 691 | 666 | 683 | 5,600 | 683 |
| 2025-04-21 | 685 | 691 | 684 | 691 | 4,300 | 691 |
| 2025-04-18 | 685 | 688 | 685 | 688 | 300 | 688 |
| 2025-04-17 | 685 | 738 | 669 | 685 | 37,400 | 685 |
| 2025-04-16 | 685 | 685 | 685 | 685 | 800 | 685 |
| 2025-04-15 | 685 | 685 | 685 | 685 | 1,600 | 685 |
| 2025-04-14 | 690 | 690 | 690 | 690 | 700 | 690 |
| 2025-04-11 | 686 | 690 | 685 | 690 | 2,500 | 690 |
| 2025-04-10 | 689 | 691 | 684 | 687 | 1,700 | 687 |
| 2025-04-09 | 684 | 685 | 675 | 675 | 1,800 | 675 |
| 2025-04-08 | 659 | 691 | 650 | 685 | 3,400 | 685 |
| 2025-04-07 | 639 | 649 | 629 | 649 | 6,500 | 649 |
| 2025-04-04 | 663 | 670 | 642 | 655 | 3,900 | 655 |
| 2025-04-03 | 685 | 686 | 669 | 678 | 4,400 | 678 |
| 2025-04-02 | 688 | 688 | 678 | 685 | 3,000 | 685 |
| 2025-04-01 | 689 | 689 | 680 | 685 | 2,100 | 685 |
| 2025-03-31 | 686 | 696 | 675 | 679 | 1,900 | 679 |
| 2025-03-28 | 688 | 688 | 685 | 686 | 2,200 | 686 |
| 2025-03-27 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2025-03-26 | 694 | 694 | 690 | 691 | 1,100 | 691 |
| 2025-03-25 | 701 | 702 | 685 | 697 | 4,600 | 697 |
| 2025-03-24 | 692 | 701 | 692 | 699 | 1,400 | 699 |
| 2025-03-21 | 686 | 700 | 676 | 687 | 2,700 | 687 |
| 2025-03-19 | 677 | 683 | 670 | 683 | 1,900 | 683 |
| 2025-03-18 | 672 | 678 | 669 | 678 | 2,300 | 678 |
| 2025-03-17 | 670 | 673 | 670 | 672 | 1,500 | 672 |
| 2025-03-14 | 659 | 673 | 659 | 668 | 3,300 | 668 |
| 2025-03-13 | 702 | 702 | 671 | 673 | 3,500 | 673 |
| 2025-03-12 | 680 | 684 | 680 | 684 | 400 | 684 |
| 2025-03-11 | 683 | 683 | 671 | 671 | 4,100 | 671 |
| 2025-03-10 | 681 | 682 | 681 | 682 | 1,600 | 682 |
| 2025-03-07 | 680 | 686 | 677 | 681 | 1,000 | 681 |
| 2025-03-06 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2025-03-05 | 690 | 690 | 678 | 687 | 1,100 | 687 |
| 2025-03-04 | 691 | 691 | 685 | 690 | 1,100 | 690 |
| 2025-03-03 | 715 | 715 | 688 | 706 | 8,700 | 706 |
| 2025-02-28 | 679 | 680 | 664 | 680 | 1,200 | 680 |
| 2025-02-27 | 676 | 678 | 674 | 674 | 500 | 674 |
| 2025-02-26 | 660 | 670 | 660 | 670 | 1,300 | 670 |
| 2025-02-25 | 676 | 676 | 660 | 660 | 7,000 | 660 |
| 2025-02-21 | 672 | 676 | 671 | 676 | 1,600 | 676 |
| 2025-02-20 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2025-02-19 | 676 | 676 | 671 | 671 | 1,300 | 671 |
| 2025-02-18 | 677 | 677 | 670 | 670 | 4,100 | 670 |
| 2025-02-17 | 670 | 677 | 670 | 675 | 14,900 | 675 |
| 2025-02-14 | 647 | 691 | 647 | 648 | 37,600 | 648 |
| 2025-02-13 | 643 | 647 | 642 | 647 | 3,300 | 647 |
| 2025-02-12 | 631 | 645 | 626 | 645 | 3,300 | 645 |
| 2025-02-10 | 636 | 642 | 626 | 626 | 3,500 | 626 |
| 2025-02-07 | 622 | 635 | 620 | 635 | 900 | 635 |
| 2025-02-06 | 620 | 622 | 620 | 622 | 200 | 622 |
| 2025-02-05 | 625 | 626 | 615 | 620 | 1,700 | 620 |
| 2025-02-04 | 630 | 634 | 625 | 625 | 1,600 | 625 |
| 2025-02-03 | 623 | 627 | 623 | 625 | 2,400 | 625 |
| 2025-01-31 | 635 | 639 | 625 | 625 | 8,900 | 625 |
| 2025-01-30 | 655 | 655 | 644 | 645 | 3,000 | 645 |
| 2025-01-29 | 660 | 661 | 654 | 654 | 800 | 654 |
| 2025-01-28 | 661 | 663 | 660 | 661 | 1,400 | 661 |
| 2025-01-27 | 685 | 686 | 660 | 661 | 8,400 | 661 |
| 2025-01-24 | 684 | 690 | 681 | 690 | 2,000 | 690 |
| 2025-01-23 | 674 | 684 | 674 | 684 | 1,200 | 684 |
| 2025-01-22 | 669 | 680 | 669 | 674 | 1,600 | 674 |
| 2025-01-21 | 662 | 665 | 662 | 665 | 600 | 665 |
| 2025-01-20 | - | - | - | 655 | - | 655 |
| 2025-01-17 | - | - | - | 655 | - | 655 |
| 2025-01-16 | 655 | 655 | 655 | 655 | 400 | 655 |
| 2025-01-15 | 655 | 655 | 654 | 654 | 500 | 654 |
| 2025-01-14 | 664 | 664 | 655 | 655 | 300 | 655 |
| 2025-01-10 | 662 | 664 | 662 | 664 | 1,300 | 664 |
| 2025-01-09 | 655 | 660 | 655 | 660 | 400 | 660 |
| 2025-01-08 | 653 | 655 | 653 | 655 | 300 | 655 |
| 2025-01-07 | 654 | 654 | 651 | 653 | 1,100 | 653 |
| 2025-01-06 | 650 | 651 | 649 | 649 | 1,400 | 649 |
分割・併合履歴 ： [1992-03-26]1株→1.1株