KabuInsight

ＴＯＴＯ

5332
プライム/ガラス･土石製品/TOTO LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,713.05,877.05,710.05,789.0+51.0+0.89%1,144,400
2026-03-125,741.05,770.05,655.05,738.0-81.0-1.39%706,500
2026-03-115,880.05,915.05,776.05,819.0+104.0+1.82%1,019,500
2026-03-105,748.05,791.05,681.05,715.0+267.0+4.90%1,433,900
2026-03-095,485.05,555.05,325.05,448.0-337.0-5.83%1,250,100
2026-03-065,721.05,809.05,653.05,785.0+93.0+1.63%1,039,400
2026-03-055,822.05,859.05,618.05,692.0+61.0+1.08%1,252,500
2026-03-045,695.05,807.05,512.05,631.0-264.0-4.48%1,464,100
2026-03-036,111.06,162.05,889.05,895.0-267.0-4.33%1,070,500
2026-03-025,954.06,195.05,920.06,162.0+49.0+0.80%978,400
2026-02-276,056.06,116.06,002.06,113.0+57.0+0.94%1,275,200
2026-02-266,200.06,250.06,011.06,056.0-222.0-3.54%1,848,700
2026-02-256,374.06,509.06,252.06,278.0-59.0-0.93%1,990,900
2026-02-246,257.06,520.06,205.06,337.0+142.0+2.29%2,328,400
2026-02-206,120.06,236.06,033.06,195.0+75.0+1.23%1,586,800
2026-02-196,335.06,350.06,051.06,120.0-181.0-2.87%2,006,900
2026-02-186,300.06,435.06,191.06,301.0+276.0+4.58%3,138,100
2026-02-175,790.06,247.05,778.06,025.0+250.0+4.33%3,154,200
2026-02-165,776.05,925.05,733.05,775.0+146.0+2.59%1,205,200
2026-02-135,705.05,705.05,587.05,629.0-84.0-1.47%1,397,900
2026-02-125,740.05,745.05,651.05,713.0+32.0+0.56%844,900
2026-02-105,776.05,799.05,640.05,681.0-95.0-1.64%1,037,400
2026-02-095,799.05,830.05,684.05,776.0+196.0+3.51%1,427,500
2026-02-065,461.05,603.05,401.05,580.0+66.0+1.20%1,058,600
2026-02-055,419.05,566.05,351.05,514.0+120.0+2.22%1,532,000
2026-02-045,270.05,413.05,216.05,394.0+186.0+3.57%1,318,000
2026-02-035,020.05,237.04,970.05,208.0+250.0+5.04%1,264,800
2026-02-025,077.05,125.04,947.04,958.0+97.0+2.00%1,707,700
2026-01-304,920.04,950.04,861.04,861.0-101.0-2.04%1,508,600
2026-01-294,982.04,984.04,894.04,962.0-82.0-1.63%1,434,100
2026-01-285,120.05,133.04,999.05,044.0-168.0-3.22%1,358,400
2026-01-275,111.05,274.05,084.05,212.0+70.0+1.36%1,328,200
2026-01-265,060.05,166.05,055.05,142.0+2.0+0.04%863,800
2026-01-235,156.05,229.05,084.05,140.0-17.0-0.33%1,641,600
2026-01-224,980.05,222.04,937.05,157.0+457.0+9.72%3,442,200
2026-01-214,701.04,745.04,661.04,700.0-141.0-2.91%883,400
2026-01-204,780.04,866.04,766.04,841.0+42.0+0.88%919,200
2026-01-194,704.04,800.04,654.04,799.0+75.0+1.59%949,700
2026-01-164,629.04,745.04,619.04,724.0+67.0+1.44%911,800
2026-01-154,621.04,666.04,593.04,657.0+28.0+0.60%582,000
2026-01-144,628.04,658.04,561.04,629.0+93.0+2.05%885,500
2026-01-134,500.04,548.04,473.04,536.0+103.0+2.32%724,400
2026-01-094,455.04,493.04,433.04,433.0+1.0+0.02%601,800
2026-01-084,447.04,467.04,390.04,432.0-51.0-1.14%509,100
2026-01-074,455.04,530.04,425.04,483.0+28.0+0.63%583,200
2026-01-064,433.04,528.04,398.04,455.0+69.0+1.57%811,800
2026-01-054,364.04,431.04,362.04,386.0+52.0+1.20%706,300
2025-12-304,400.04,410.04,334.04,334.0-91.0-2.06%473,600
2025-12-294,401.04,456.04,378.04,425.0+94.0+2.17%794,000
2025-12-264,364.04,404.04,326.04,331.0-17.0-0.39%605,400
2025-12-254,300.04,348.04,285.04,348.0+77.0+1.80%458,800
2025-12-244,240.04,325.04,230.04,271.0+31.0+0.73%484,400
2025-12-234,217.04,252.04,212.04,240.0+20.0+0.47%384,300
2025-12-224,225.04,275.04,220.04,220.0-4.0-0.09%442,600
2025-12-194,221.04,234.04,193.04,224.0-9.0-0.21%850,700
2025-12-184,210.04,249.04,182.04,233.0+19.0+0.45%509,700
2025-12-174,233.04,240.04,167.04,214.0+14.0+0.33%526,800
2025-12-164,270.04,275.04,200.04,200.0-80.0-1.87%628,900
2025-12-154,320.04,328.04,260.04,280.0-43.0-0.99%778,900
2025-12-124,285.04,323.04,251.04,323.0+49.0+1.15%780,400
2025-12-114,380.04,391.04,228.04,274.0-36.0-0.84%1,124,400
2025-12-104,100.04,385.04,091.04,310.0+199.0+4.84%2,244,700
2025-12-094,141.04,148.04,095.04,111.0-31.0-0.75%299,500
2025-12-084,085.04,151.04,082.04,142.0+62.0+1.52%374,600
2025-12-054,164.04,164.04,076.04,080.0-85.0-2.04%440,900
2025-12-044,091.04,170.04,072.04,165.0+82.0+2.01%582,600
2025-12-034,037.04,083.04,030.04,083.0+15.0+0.37%632,900
2025-12-024,097.04,110.04,057.04,068.0-25.0-0.61%452,200
2025-12-014,098.04,134.04,067.04,093.0+9.0+0.22%605,800
2025-11-284,135.04,162.04,060.04,084.0-63.0-1.52%672,600
2025-11-274,095.04,148.04,088.04,147.0+63.0+1.54%719,800
2025-11-264,011.04,121.03,975.04,084.0+92.0+2.30%1,098,800
2025-11-253,986.04,007.03,953.03,992.0+95.0+2.44%1,157,800
2025-11-213,821.03,907.03,807.03,897.0+63.0+1.64%796,500
2025-11-203,784.03,856.03,780.03,834.0+39.0+1.03%774,800
2025-11-193,813.03,842.03,793.03,795.0-18.0-0.47%761,100
2025-11-183,804.03,816.03,776.03,813.0-27.0-0.70%780,200
2025-11-173,891.03,928.03,840.03,840.0-46.0-1.18%859,500
2025-11-143,901.03,912.03,853.03,886.0+24.0+0.62%632,200
2025-11-133,866.03,900.03,861.03,862.0-29.0-0.75%504,100
2025-11-123,881.03,914.03,881.03,891.0+14.0+0.36%479,400
2025-11-113,906.03,914.03,856.03,877.0-41.0-1.05%539,700
2025-11-103,880.03,918.03,873.03,918.0+59.0+1.53%489,800
2025-11-073,810.03,859.03,800.03,859.0+48.0+1.26%538,600
2025-11-063,824.03,864.03,801.03,811.0-11.0-0.29%887,300
2025-11-053,927.03,947.03,801.03,822.0-104.0-2.65%973,600
2025-11-043,789.03,940.03,780.03,926.0+3.0+0.08%1,814,400
2025-10-313,941.03,944.03,895.03,923.0-8.0-0.20%887,400
2025-10-303,885.03,931.03,863.03,931.0+24.0+0.61%2,343,900
2025-10-293,917.03,933.03,885.03,907.0-19.0-0.48%630,300
2025-10-284,086.04,086.03,926.03,926.0-160.0-3.92%908,800
2025-10-274,060.04,098.04,043.04,086.0+49.0+1.21%722,900
2025-10-244,025.04,045.04,009.04,037.0+14.0+0.35%533,500
2025-10-234,011.04,051.03,995.04,023.0-36.0-0.89%514,100
2025-10-223,990.04,070.03,962.04,059.0+89.0+2.24%1,010,000
2025-10-213,985.03,993.03,943.03,970.0+20.0+0.51%652,400
2025-10-203,973.04,007.03,950.03,950.0+26.0+0.66%632,400
2025-10-173,896.03,965.03,890.03,924.0+37.0+0.95%745,300
2025-10-163,893.03,895.03,831.03,887.0+36.0+0.93%486,200
2025-10-153,824.03,851.03,812.03,851.0+54.0+1.42%619,400
2025-10-143,810.03,856.03,766.03,797.0-111.0-2.84%1,071,600
2025-10-103,974.03,975.03,898.03,908.0-92.0-2.30%810,800
2025-10-093,947.04,000.03,941.04,000.0+34.0+0.86%683,500
2025-10-083,980.04,011.03,965.03,966.0-49.0-1.22%729,900
2025-10-074,021.04,040.03,992.04,015.0+1.0+0.02%637,100
2025-10-064,038.04,080.04,010.04,014.0+109.0+2.79%1,125,700
2025-10-033,839.03,915.03,838.03,905.0+49.0+1.27%768,900
2025-10-023,859.03,892.03,826.03,856.0-12.0-0.31%576,500
2025-10-013,870.03,898.03,815.03,868.0-26.0-0.67%659,500
2025-09-303,872.03,910.03,862.03,894.0+22.0+0.57%568,100
2025-09-293,950.03,962.03,865.03,872.0-106.0-2.66%696,300
2025-09-263,988.03,995.03,922.03,978.0-10.0-0.25%852,500
2025-09-253,970.04,007.03,964.03,988.0+41.0+1.04%585,200
2025-09-244,000.04,003.03,930.03,947.0-52.0-1.30%701,000
2025-09-224,002.04,065.03,990.03,999.0-10.0-0.25%576,100
2025-09-194,080.04,116.04,006.04,009.0-37.0-0.91%1,671,600
2025-09-184,037.04,054.04,002.04,046.0+41.0+1.02%504,400
2025-09-174,010.04,030.03,974.04,005.0-27.0-0.67%444,900
2025-09-164,050.04,057.04,016.04,032.0-18.0-0.44%525,800
2025-09-124,155.04,155.04,043.04,050.0——764,300

直近120営業日分を表示