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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 645 | 655 | 643 | 655 | +18 | +2.8% | 9,600 |
| 2025/07/03 | 645 | 645 | 637 | 637 | -10 | -1.5% | 600 |
| 2025/07/02 | 644 | 649 | 635 | 647 | +2 | +0.3% | 5,300 |
| 2025/07/01 | 642 | 670 | 641 | 645 | +1 | +0.2% | 6,000 |
| 2025/06/30 | 626 | 644 | 626 | 644 | +19 | +3% | 2,300 |
| 2025/06/27 | 631 | 632 | 625 | 625 | +3 | +0.5% | 5,200 |
| 2025/06/26 | 624 | 625 | 619 | 622 | +3 | +0.5% | 4,500 |
| 2025/06/25 | 620 | 623 | 619 | 619 | -2 | -0.3% | 1,800 |
| 2025/06/24 | 626 | 626 | 621 | 621 | ±0 | ±0% | 1,000 |
| 2025/06/23 | 621 | 625 | 621 | 621 | -8 | -1.3% | 1,200 |
| 2025/06/20 | 627 | 629 | 620 | 629 | -3 | -0.5% | 5,400 |
| 2025/06/19 | 623 | 632 | 623 | 632 | +6 | +1% | 6,500 |
| 2025/06/18 | 625 | 627 | 622 | 626 | +5 | +0.8% | 3,000 |
| 2025/06/17 | 631 | 694 | 618 | 621 | -10 | -1.6% | 89,600 |
| 2025/06/16 | 632 | 635 | 631 | 631 | -1 | -0.2% | 1,000 |
| 2025/06/13 | 637 | 641 | 632 | 632 | -15 | -2.3% | 3,800 |
| 2025/06/12 | 647 | 647 | 647 | 647 | +7 | +1.1% | 200 |
| 2025/06/11 | 633 | 649 | 633 | 640 | +8 | +1.3% | 9,600 |
| 2025/06/10 | 631 | 635 | 631 | 632 | +1 | +0.2% | 1,100 |
| 2025/06/09 | 632 | 632 | 631 | 631 | ±0 | ±0% | 2,000 |
| 2025/06/06 | 635 | 636 | 631 | 631 | +2 | +0.3% | 1,000 |
| 2025/06/05 | 632 | 632 | 629 | 629 | -2 | -0.3% | 3,000 |
| 2025/06/04 | 630 | 636 | 630 | 631 | ±0 | ±0% | 1,300 |
| 2025/06/03 | 638 | 638 | 631 | 631 | +1 | +0.2% | 5,100 |
| 2025/06/02 | 631 | 640 | 630 | 630 | -2 | -0.3% | 5,400 |
| 2025/05/30 | 644 | 644 | 630 | 632 | -12 | -1.9% | 9,000 |
| 2025/05/29 | 636 | 644 | 636 | 644 | +8 | +1.3% | 1,600 |
| 2025/05/28 | 645 | 646 | 636 | 636 | -8 | -1.2% | 2,400 |
| 2025/05/27 | 636 | 644 | 636 | 644 | +13 | +2.1% | 700 |
| 2025/05/26 | 635 | 640 | 631 | 631 | +1 | +0.2% | 5,400 |
| 2025/05/23 | 632 | 646 | 628 | 630 | -12 | -1.9% | 13,100 |
| 2025/05/22 | 627 | 644 | 627 | 642 | +15 | +2.4% | 11,400 |
| 2025/05/21 | 669 | 710 | 627 | 627 | -36 | -5.4% | 88,400 |
| 2025/05/20 | 680 | 680 | 661 | 663 | -7 | -1% | 16,700 |
| 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 |
1～
50
件表示中 / 806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
