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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/21 | 749 | 770 | 749 | 751 | +3 | +0.4% | 2,500 |
| 2025/01/20 | 749 | 763 | 748 | 748 | -1 | -0.1% | 3,800 |
| 2025/01/17 | 750 | 758 | 749 | 749 | -1 | -0.1% | 2,300 |
| 2025/01/16 | 753 | 788 | 750 | 750 | -5 | -0.7% | 7,400 |
| 2025/01/15 | 786 | 788 | 755 | 755 | -1 | -0.1% | 4,800 |
| 2025/01/14 | 824 | 824 | 756 | 756 | -38 | -4.8% | 3,500 |
| 2025/01/10 | 815 | 844 | 787 | 794 | -36 | -4.3% | 17,500 |
| 2025/01/09 | 745 | 884 | 744 | 830 | +86 | +11.6% | 64,700 |
| 2025/01/08 | 753 | 753 | 744 | 744 | -4 | -0.5% | 2,100 |
| 2025/01/07 | 748 | 757 | 748 | 748 | ±0 | ±0% | 2,600 |
| 2025/01/06 | 746 | 757 | 746 | 748 | -2 | -0.3% | 2,300 |
| 2024/12/30 | 757 | 757 | 750 | 750 | -11 | -1.4% | 3,100 |
| 2024/12/27 | 758 | 765 | 750 | 761 | +15 | +2% | 2,400 |
| 2024/12/26 | 745 | 750 | 735 | 746 | -1 | -0.1% | 4,500 |
| 2024/12/25 | 751 | 752 | 743 | 747 | -4 | -0.5% | 8,500 |
| 2024/12/24 | 773 | 773 | 751 | 751 | -7 | -0.9% | 8,400 |
| 2024/12/23 | 792 | 816 | 758 | 758 | -19 | -2.4% | 9,500 |
| 2024/12/20 | 783 | 804 | 775 | 777 | -25 | -3.1% | 22,200 |
| 2024/12/19 | 929 | 930 | 786 | 802 | -83 | -9.4% | 100,100 |
| 2024/12/18 | 735 | 885 | 735 | 885 | +150 | +20.4% | 723,500 |
| 2024/12/17 | 727 | 741 | 727 | 735 | -6 | -0.8% | 600 |
| 2024/12/16 | 735 | 741 | 733 | 741 | -5 | -0.7% | 400 |
| 2024/12/13 | 742 | 746 | 727 | 746 | +4 | +0.5% | 2,300 |
| 2024/12/12 | 745 | 745 | 727 | 742 | -5 | -0.7% | 1,400 |
| 2024/12/11 | 740 | 749 | 740 | 747 | +5 | +0.7% | 1,500 |
| 2024/12/10 | 737 | 742 | 733 | 742 | +5 | +0.7% | 2,000 |
| 2024/12/09 | 739 | 743 | 733 | 737 | -2 | -0.3% | 4,200 |
| 2024/12/06 | 760 | 760 | 739 | 739 | -25 | -3.3% | 6,700 |
| 2024/12/05 | 775 | 777 | 763 | 764 | -15 | -1.9% | 3,000 |
| 2024/12/04 | 780 | 780 | 764 | 779 | -1 | -0.1% | 2,000 |
| 2024/12/03 | 785 | 785 | 775 | 780 | -11 | -1.4% | 2,400 |
| 2024/12/02 | 794 | 794 | 778 | 791 | +8 | +1% | 6,300 |
| 2024/11/29 | 798 | 798 | 782 | 783 | -17 | -2.1% | 900 |
| 2024/11/28 | 782 | 800 | 782 | 800 | +18 | +2.3% | 2,100 |
| 2024/11/27 | 793 | 813 | 774 | 782 | -11 | -1.4% | 10,300 |
| 2024/11/26 | 813 | 815 | 790 | 793 | -19 | -2.3% | 17,600 |
| 2024/11/25 | 900 | 903 | 762 | 812 | -93 | -10.3% | 158,200 |
| 2024/11/22 | 927 | 927 | 882 | 905 | -37 | -3.9% | 13,800 |
101～
150
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
