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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/04 | 768 | 771 | 768 | 768 | -3 | -0.4% | 2,000 |
| 2025/03/03 | 771 | 771 | 770 | 771 | ±0 | ±0% | 500 |
| 2025/02/28 | 771 | 773 | 768 | 771 | -2 | -0.3% | 3,800 |
| 2025/02/27 | 776 | 777 | 772 | 773 | -3 | -0.4% | 1,500 |
| 2025/02/26 | 770 | 776 | 770 | 776 | +6 | +0.8% | 2,200 |
| 2025/02/25 | 773 | 778 | 770 | 770 | -3 | -0.4% | 2,800 |
| 2025/02/21 | 772 | 777 | 767 | 773 | +1 | +0.1% | 6,700 |
| 2025/02/20 | 772 | 772 | 772 | 772 | +5 | +0.7% | 100 |
| 2025/02/19 | 774 | 774 | 767 | 767 | -8 | -1% | 1,000 |
| 2025/02/18 | 769 | 775 | 766 | 775 | +5 | +0.6% | 900 |
| 2025/02/17 | 775 | 775 | 770 | 770 | -7 | -0.9% | 3,000 |
| 2025/02/14 | 778 | 792 | 777 | 777 | -4 | -0.5% | 12,000 |
| 2025/02/13 | 774 | 781 | 774 | 781 | +7 | +0.9% | 4,700 |
| 2025/02/12 | 769 | 774 | 768 | 774 | +4 | +0.5% | 2,600 |
| 2025/02/10 | 767 | 771 | 766 | 770 | +4 | +0.5% | 1,800 |
| 2025/02/07 | 771 | 771 | 766 | 766 | -5 | -0.6% | 1,000 |
| 2025/02/06 | 766 | 771 | 766 | 771 | +3 | +0.4% | 1,500 |
| 2025/02/05 | 769 | 769 | 768 | 768 | -2 | -0.3% | 1,000 |
| 2025/02/04 | 767 | 775 | 767 | 770 | +3 | +0.4% | 3,600 |
| 2025/02/03 | 770 | 770 | 763 | 767 | -3 | -0.4% | 2,100 |
| 2025/01/31 | 771 | 771 | 768 | 770 | -7 | -0.9% | 800 |
| 2025/01/30 | 761 | 777 | 761 | 777 | +14 | +1.8% | 6,400 |
| 2025/01/29 | 779 | 794 | 763 | 763 | -14 | -1.8% | 4,500 |
| 2025/01/28 | 824 | 825 | 777 | 777 | +13 | +1.7% | 14,700 |
| 2025/01/27 | 753 | 764 | 753 | 764 | +12 | +1.6% | 2,100 |
| 2025/01/24 | 760 | 767 | 751 | 752 | +2 | +0.3% | 3,400 |
| 2025/01/23 | 749 | 762 | 748 | 750 | +2 | +0.3% | 5,800 |
| 2025/01/22 | 749 | 759 | 748 | 748 | -3 | -0.4% | 3,000 |
1～
50
件表示中 / 744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
