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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,017 | 1,053 | 1,014 | 1,053 | +25 | +2.4% | 1,400 |
| 2024/01/29 | 1,033 | 1,075 | 1,023 | 1,028 | +5 | +0.5% | 7,800 |
| 2024/01/26 | 972 | 1,023 | 954 | 1,023 | +51 | +5.2% | 4,600 |
| 2024/01/25 | 979 | 990 | 970 | 972 | -7 | -0.7% | 1,100 |
| 2024/01/24 | 976 | 979 | 976 | 979 | +3 | +0.3% | 600 |
| 2024/01/23 | 957 | 982 | 955 | 976 | +21 | +2.2% | 1,700 |
| 2024/01/22 | 979 | 994 | 955 | 955 | -24 | -2.5% | 1,700 |
| 2024/01/19 | 979 | 979 | 979 | 979 | ±0 | ±0% | 400 |
| 2024/01/18 | 965 | 980 | 965 | 979 | +14 | +1.5% | 700 |
| 2024/01/17 | 968 | 978 | 965 | 965 | -3 | -0.3% | 1,100 |
| 2024/01/16 | 979 | 980 | 962 | 968 | -10 | -1% | 1,400 |
| 2024/01/15 | 967 | 979 | 959 | 978 | +20 | +2.1% | 1,200 |
| 2024/01/12 | 970 | 974 | 955 | 958 | -12 | -1.2% | 1,000 |
| 2024/01/11 | 959 | 976 | 959 | 970 | +20 | +2.1% | 2,900 |
| 2024/01/10 | 939 | 960 | 939 | 950 | +12 | +1.3% | 1,200 |
| 2024/01/09 | 954 | 955 | 931 | 938 | -7 | -0.7% | 1,800 |
| 2024/01/05 | 931 | 946 | 931 | 945 | +14 | +1.5% | 1,200 |
| 2024/01/04 | 930 | 931 | 930 | 931 | +3 | +0.3% | 400 |
| 2023/12/29 | 930 | 956 | 920 | 928 | -5 | -0.5% | 1,100 |
| 2023/12/28 | 890 | 1,003 | 890 | 933 | +53 | +6% | 10,500 |
| 2023/12/27 | 864 | 887 | 864 | 880 | +16 | +1.9% | 11,000 |
| 2023/12/26 | 912 | 912 | 846 | 864 | -48 | -5.3% | 7,800 |
| 2023/12/25 | 915 | 915 | 901 | 912 | -7 | -0.8% | 2,900 |
| 2023/12/22 | 919 | 923 | 900 | 919 | -8 | -0.9% | 3,200 |
| 2023/12/21 | 926 | 934 | 910 | 927 | +2 | +0.2% | 4,400 |
| 2023/12/20 | 917 | 930 | 912 | 925 | +9 | +1% | 3,800 |
| 2023/12/19 | 925 | 928 | 906 | 916 | -9 | -1% | 2,500 |
| 2023/12/18 | 935 | 944 | 895 | 925 | -10 | -1.1% | 3,700 |
| 2023/12/15 | 956 | 971 | 935 | 935 | -12 | -1.3% | 5,300 |
| 2023/12/14 | 1,006 | 1,015 | 931 | 947 | -59 | -5.9% | 12,100 |
| 2023/12/13 | 1,005 | 1,030 | 1,005 | 1,006 | -3 | -0.3% | 1,700 |
| 2023/12/12 | 1,016 | 1,045 | 1,005 | 1,009 | +1 | +0.1% | 3,400 |
| 2023/12/11 | 1,015 | 1,015 | 1,005 | 1,008 | -2 | -0.2% | 1,100 |
| 2023/12/08 | 1,016 | 1,020 | 996 | 1,010 | -10 | -1% | 4,300 |
| 2023/12/07 | 1,031 | 1,064 | 1,004 | 1,020 | -27 | -2.6% | 8,900 |
| 2023/12/06 | 1,041 | 1,052 | 1,001 | 1,047 | +6 | +0.6% | 7,000 |
| 2023/12/05 | 1,054 | 1,055 | 1,041 | 1,041 | -2 | -0.2% | 1,300 |
| 2023/12/04 | 1,046 | 1,079 | 1,026 | 1,043 | -33 | -3.1% | 5,300 |
| 2023/12/01 | 1,105 | 1,128 | 1,075 | 1,076 | -29 | -2.6% | 4,100 |
| 2023/11/30 | 1,102 | 1,105 | 1,076 | 1,105 | +33 | +3.1% | 1,500 |
| 2023/11/29 | 1,080 | 1,122 | 1,060 | 1,072 | -8 | -0.7% | 3,000 |
| 2023/11/28 | 1,060 | 1,084 | 1,050 | 1,080 | +20 | +1.9% | 4,900 |
| 2023/11/27 | 1,073 | 1,073 | 1,050 | 1,060 | -11 | -1% | 5,100 |
| 2023/11/24 | 1,051 | 1,076 | 1,051 | 1,071 | +5 | +0.5% | 1,200 |
| 2023/11/22 | 1,075 | 1,075 | 1,051 | 1,066 | -12 | -1.1% | 4,000 |
| 2023/11/21 | 1,050 | 1,078 | 1,050 | 1,078 | +31 | +3% | 900 |
| 2023/11/20 | 1,042 | 1,073 | 1,042 | 1,047 | +7 | +0.7% | 1,400 |
| 2023/11/17 | 1,057 | 1,057 | 1,036 | 1,040 | -10 | -1% | 1,200 |
| 2023/11/16 | 1,100 | 1,101 | 1,050 | 1,050 | -40 | -3.7% | 2,600 |
| 2023/11/15 | 1,095 | 1,095 | 1,050 | 1,090 | -9 | -0.8% | 2,300 |
351～
400
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
