1,030円
ＴＯＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 1,194.0 | 1,208.0 | 1,183.0 | 1,194.0 | 1,194.0 | 45,200 |
| 2025/09/17 | 1,194.0 | 1,201.0 | 1,177.0 | 1,194.0 | 1,194.0 | 49,500 |
| 2025/09/16 | 1,220.0 | 1,221.0 | 1,190.0 | 1,195.0 | 1,195.0 | 55,600 |
| 2025/09/12 | 1,193.0 | 1,220.0 | 1,193.0 | 1,220.0 | 1,220.0 | 69,800 |
| 2025/09/11 | 1,186.0 | 1,208.0 | 1,183.0 | 1,198.0 | 1,198.0 | 59,600 |
| 2025/09/10 | 1,183.0 | 1,189.0 | 1,174.0 | 1,180.0 | 1,180.0 | 43,000 |
| 2025/09/09 | 1,158.0 | 1,186.0 | 1,158.0 | 1,178.0 | 1,178.0 | 76,700 |
| 2025/09/08 | 1,169.0 | 1,169.0 | 1,154.0 | 1,154.0 | 1,154.0 | 20,000 |
| 2025/09/05 | 1,167.0 | 1,169.0 | 1,156.0 | 1,159.0 | 1,159.0 | 26,400 |
| 2025/09/04 | 1,151.0 | 1,166.0 | 1,140.0 | 1,158.0 | 1,158.0 | 40,000 |
| 2025/09/03 | 1,140.0 | 1,168.0 | 1,139.0 | 1,154.0 | 1,154.0 | 81,600 |
| 2025/09/02 | 1,148.0 | 1,153.0 | 1,140.0 | 1,143.0 | 1,143.0 | 40,000 |
| 2025/09/01 | 1,158.0 | 1,165.0 | 1,146.0 | 1,153.0 | 1,153.0 | 35,800 |
| 2025/08/29 | 1,148.0 | 1,161.0 | 1,144.0 | 1,158.0 | 1,158.0 | 51,900 |
| 2025/08/28 | 1,145.0 | 1,148.0 | 1,139.0 | 1,148.0 | 1,148.0 | 23,300 |
| 2025/08/27 | 1,144.0 | 1,149.0 | 1,131.0 | 1,145.0 | 1,145.0 | 30,200 |
| 2025/08/26 | 1,135.0 | 1,156.0 | 1,131.0 | 1,145.0 | 1,145.0 | 51,100 |
| 2025/08/25 | 1,143.0 | 1,143.0 | 1,128.0 | 1,130.0 | 1,130.0 | 32,700 |
| 2025/08/22 | 1,145.0 | 1,145.0 | 1,125.0 | 1,130.0 | 1,130.0 | 26,900 |
| 2025/08/21 | 1,140.0 | 1,149.0 | 1,131.0 | 1,141.0 | 1,141.0 | 25,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＯＡの取引履歴を振り返りませんか？
ＴＯＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
