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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 940 | 942 | 940 | 942 | +5 | +0.5% | 900 |
| 2024/11/20 | 931 | 937 | 912 | 937 | -7 | -0.7% | 1,900 |
| 2024/11/19 | 943 | 944 | 928 | 944 | +6 | +0.6% | 800 |
| 2024/11/18 | 940 | 940 | 938 | 938 | -2 | -0.2% | 300 |
| 2024/11/15 | 926 | 947 | 911 | 940 | +5 | +0.5% | 5,600 |
| 2024/11/14 | 960 | 960 | 935 | 935 | -28 | -2.9% | 1,300 |
| 2024/11/13 | 953 | 963 | 934 | 963 | -4 | -0.4% | 1,700 |
| 2024/11/12 | 970 | 977 | 938 | 967 | -3 | -0.3% | 2,700 |
| 2024/11/11 | 948 | 970 | 935 | 970 | +22 | +2.3% | 4,600 |
| 2024/11/08 | 948 | 948 | 948 | 948 | ±0 | ±0% | 300 |
| 2024/11/07 | 952 | 952 | 938 | 948 | -4 | -0.4% | 1,900 |
| 2024/11/06 | 948 | 954 | 937 | 952 | -11 | -1.1% | 6,100 |
| 2024/11/05 | 955 | 967 | 939 | 963 | +13 | +1.4% | 2,900 |
| 2024/11/01 | 954 | 955 | 910 | 950 | -5 | -0.5% | 12,300 |
| 2024/10/31 | 957 | 957 | 943 | 955 | -2 | -0.2% | 1,200 |
| 2024/10/30 | 949 | 957 | 949 | 957 | +10 | +1.1% | 800 |
| 2024/10/29 | 943 | 947 | 933 | 947 | +16 | +1.7% | 1,600 |
| 2024/10/28 | 929 | 942 | 916 | 931 | ±0 | ±0% | 2,000 |
| 2024/10/25 | 917 | 932 | 911 | 931 | +9 | +1% | 2,600 |
| 2024/10/24 | 930 | 944 | 922 | 922 | -23 | -2.4% | 4,600 |
| 2024/10/23 | 932 | 947 | 921 | 945 | +19 | +2.1% | 2,300 |
| 2024/10/22 | 926 | 944 | 922 | 926 | -15 | -1.6% | 1,900 |
| 2024/10/21 | 940 | 942 | 928 | 941 | +1 | +0.1% | 1,000 |
| 2024/10/18 | 915 | 946 | 913 | 940 | +10 | +1.1% | 4,600 |
| 2024/10/17 | 939 | 949 | 904 | 930 | -20 | -2.1% | 16,100 |
| 2024/10/16 | 936 | 964 | 936 | 950 | ±0 | ±0% | 800 |
| 2024/10/15 | 949 | 961 | 930 | 950 | -13 | -1.3% | 5,900 |
| 2024/10/11 | 967 | 967 | 949 | 963 | -4 | -0.4% | 1,300 |
| 2024/10/10 | 968 | 968 | 967 | 967 | -1 | -0.1% | 200 |
| 2024/10/09 | 935 | 970 | 935 | 968 | +29 | +3.1% | 3,500 |
| 2024/10/08 | 948 | 968 | 936 | 939 | -12 | -1.3% | 3,800 |
| 2024/10/07 | 969 | 977 | 945 | 951 | -9 | -0.9% | 8,300 |
| 2024/10/04 | 944 | 977 | 930 | 960 | +7 | +0.7% | 12,200 |
| 2024/10/03 | 955 | 979 | 924 | 953 | +1 | +0.1% | 15,000 |
| 2024/10/02 | 977 | 977 | 952 | 952 | -21 | -2.2% | 1,800 |
| 2024/10/01 | 933 | 1,031 | 933 | 973 | +42 | +4.5% | 8,600 |
| 2024/09/30 | 963 | 976 | 931 | 931 | -47 | -4.8% | 2,700 |
| 2024/09/27 | 963 | 979 | 956 | 978 | +15 | +1.6% | 1,800 |
| 2024/09/26 | 980 | 980 | 963 | 963 | -18 | -1.8% | 600 |
| 2024/09/25 | 972 | 984 | 955 | 981 | -6 | -0.6% | 51,200 |
| 2024/09/24 | 970 | 987 | 970 | 987 | +17 | +1.8% | 2,000 |
| 2024/09/20 | 976 | 979 | 969 | 970 | ±0 | ±0% | 1,000 |
| 2024/09/19 | 960 | 978 | 956 | 970 | +2 | +0.2% | 2,400 |
| 2024/09/18 | 984 | 984 | 968 | 968 | -16 | -1.6% | 700 |
| 2024/09/17 | 992 | 992 | 980 | 984 | -11 | -1.1% | 400 |
| 2024/09/13 | 984 | 995 | 984 | 995 | +11 | +1.1% | 200 |
| 2024/09/12 | 1,004 | 1,004 | 961 | 984 | -8 | -0.8% | 2,600 |
| 2024/09/11 | 986 | 992 | 966 | 992 | +3 | +0.3% | 2,200 |
| 2024/09/10 | 970 | 989 | 962 | 989 | +19 | +2% | 6,300 |
| 2024/09/09 | 930 | 979 | 917 | 970 | +19 | +2% | 8,500 |
151～
200
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
