ＴＯＲＩＣＯの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 808 | 839 | 670 | 670 | -91 | -12% | 253,800 |
| 2025/05/16 | 654 | 761 | 654 | 761 | +100 | +15.1% | 78,400 |
| 2025/05/15 | 664 | 678 | 661 | 661 | +4 | +0.6% | 4,100 |
| 2025/05/14 | 645 | 665 | 640 | 657 | +22 | +3.5% | 6,200 |
| 2025/05/13 | 658 | 665 | 635 | 635 | -22 | -3.3% | 5,600 |
| 2025/05/12 | 630 | 710 | 630 | 657 | +28 | +4.5% | 135,200 |
| 2025/05/09 | 643 | 649 | 629 | 629 | -11 | -1.7% | 2,900 |
| 2025/05/08 | 661 | 666 | 625 | 640 | -23 | -3.5% | 32,500 |
| 2025/05/07 | 618 | 683 | 618 | 663 | +45 | +7.3% | 73,100 |
| 2025/05/02 | 623 | 626 | 618 | 618 | -6 | -1% | 2,000 |
| 2025/05/01 | 618 | 624 | 616 | 624 | +4 | +0.6% | 1,800 |
| 2025/04/30 | 624 | 625 | 620 | 620 | -5 | -0.8% | 2,900 |
| 2025/04/28 | 623 | 633 | 622 | 625 | -8 | -1.3% | 9,100 |
| 2025/04/25 | 651 | 651 | 633 | 633 | -15 | -2.3% | 8,600 |
| 2025/04/24 | 664 | 664 | 648 | 648 | -10 | -1.5% | 9,000 |
| 2025/04/23 | 672 | 674 | 658 | 658 | ±0 | ±0% | 12,000 |
| 2025/04/22 | 668 | 778 | 651 | 658 | -20 | -2.9% | 596,500 |
| 2025/04/21 | 660 | 745 | 660 | 678 | +28 | +4.3% | 197,500 |
| 2025/04/18 | 693 | 693 | 641 | 650 | -58 | -8.2% | 40,200 |
| 2025/04/17 | 738 | 738 | 657 | 708 | -25 | -3.4% | 81,100 |
| 2025/04/16 | 640 | 739 | 626 | 733 | +87 | +13.5% | 96,900 |
| 2025/04/15 | 625 | 692 | 625 | 646 | +24 | +3.9% | 37,100 |
| 2025/04/14 | 630 | 652 | 620 | 622 | -8 | -1.3% | 5,500 |
| 2025/04/11 | 590 | 630 | 590 | 630 | +30 | +5% | 1,700 |
| 2025/04/10 | 635 | 635 | 592 | 600 | +25 | +4.3% | 3,300 |
| 2025/04/09 | 614 | 614 | 563 | 575 | -52 | -8.3% | 10,100 |
| 2025/04/08 | 624 | 633 | 624 | 627 | +27 | +4.5% | 3,800 |
| 2025/04/07 | 675 | 675 | 600 | 600 | -77 | -11.4% | 8,200 |
| 2025/04/04 | 687 | 689 | 677 | 677 | -12 | -1.7% | 2,200 |
| 2025/04/03 | 710 | 710 | 686 | 689 | -24 | -3.4% | 3,100 |
| 2025/04/02 | 722 | 722 | 712 | 713 | -4 | -0.6% | 900 |
| 2025/04/01 | 731 | 737 | 717 | 717 | -11 | -1.5% | 800 |
| 2025/03/31 | 731 | 731 | 728 | 728 | -3 | -0.4% | 1,400 |
| 2025/03/28 | 735 | 735 | 731 | 731 | -3 | -0.4% | 800 |
| 2025/03/27 | 734 | 735 | 733 | 734 | ±0 | ±0% | 1,600 |
| 2025/03/26 | 737 | 737 | 733 | 734 | -3 | -0.4% | 1,700 |
| 2025/03/25 | 738 | 739 | 737 | 737 | -1 | -0.1% | 900 |
| 2025/03/24 | 741 | 741 | 738 | 738 | -6 | -0.8% | 1,900 |
| 2025/03/21 | 745 | 745 | 744 | 744 | -1 | -0.1% | 600 |
| 2025/03/19 | 743 | 745 | 743 | 745 | +2 | +0.3% | 1,300 |
| 2025/03/18 | 739 | 744 | 739 | 743 | ±0 | ±0% | 1,600 |
| 2025/03/17 | 738 | 743 | 738 | 743 | +5 | +0.7% | 3,800 |
| 2025/03/14 | 738 | 738 | 738 | 738 | -3 | -0.4% | 600 |
| 2025/03/13 | 739 | 741 | 738 | 741 | +3 | +0.4% | 1,800 |
| 2025/03/12 | 737 | 739 | 735 | 738 | +3 | +0.4% | 1,300 |
| 2025/03/11 | 748 | 748 | 712 | 735 | -15 | -2% | 12,100 |
| 2025/03/10 | 750 | 753 | 749 | 750 | ±0 | ±0% | 1,100 |
| 2025/03/07 | 753 | 753 | 750 | 750 | -5 | -0.7% | 3,100 |
| 2025/03/06 | 764 | 764 | 754 | 755 | -10 | -1.3% | 5,700 |
| 2025/03/05 | 768 | 768 | 765 | 765 | -3 | -0.4% | 1,100 |
1～
50
件表示中 / 772件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＲＩＣＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
