トーアミ
5973スタンダード/金属製品/TOAMI CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 670.0 | 670.0 | 645.0 | 645.0 | -15.0 | -2.27% | 2,900 |
| 2026-03-12 | 660.0 | 680.0 | 658.0 | 660.0 | -4.0 | -0.60% | 8,100 |
| 2026-03-11 | 662.0 | 669.0 | 649.0 | 664.0 | +8.0 | +1.22% | 4,300 |
| 2026-03-10 | 633.0 | 665.0 | 630.0 | 656.0 | +40.0 | +6.49% | 8,500 |
| 2026-03-09 | 625.0 | 647.0 | 612.0 | 616.0 | -49.0 | -7.37% | 12,000 |
| 2026-03-06 | 664.0 | 682.0 | 654.0 | 665.0 | -19.0 | -2.78% | 10,400 |
| 2026-03-05 | 670.0 | 689.0 | 646.0 | 684.0 | +44.0 | +6.88% | 23,500 |
| 2026-03-04 | 611.0 | 641.0 | 590.0 | 640.0 | +20.0 | +3.23% | 16,400 |
| 2026-03-03 | 635.0 | 644.0 | 614.0 | 620.0 | -24.0 | -3.73% | 11,000 |
| 2026-03-02 | 620.0 | 646.0 | 612.0 | 644.0 | +19.0 | +3.04% | 7,800 |
| 2026-02-27 | 620.0 | 630.0 | 611.0 | 625.0 | +4.0 | +0.64% | 15,100 |
| 2026-02-26 | 628.0 | 631.0 | 620.0 | 621.0 | -8.0 | -1.27% | 8,200 |
| 2026-02-25 | 621.0 | 632.0 | 621.0 | 629.0 | +6.0 | +0.96% | 7,900 |
| 2026-02-24 | 619.0 | 630.0 | 610.0 | 623.0 | -6.0 | -0.95% | 29,600 |
| 2026-02-20 | 582.0 | 646.0 | 579.0 | 629.0 | +27.0 | +4.49% | 64,600 |
| 2026-02-19 | 606.0 | 608.0 | 602.0 | 602.0 | -4.0 | -0.66% | 6,400 |
| 2026-02-18 | 605.0 | 607.0 | 599.0 | 606.0 | -1.0 | -0.16% | 21,600 |
| 2026-02-17 | 618.0 | 618.0 | 600.0 | 607.0 | +11.0 | +1.85% | 20,800 |
| 2026-02-16 | 599.0 | 600.0 | 591.0 | 596.0 | -3.0 | -0.50% | 20,500 |
| 2026-02-13 | 618.0 | 618.0 | 585.0 | 599.0 | -9.0 | -1.48% | 21,100 |
| 2026-02-12 | 619.0 | 620.0 | 581.0 | 608.0 | +38.0 | +6.67% | 20,200 |
| 2026-02-10 | 558.0 | 570.0 | 558.0 | 570.0 | +9.0 | +1.60% | 8,800 |
| 2026-02-09 | 557.0 | 574.0 | 547.0 | 561.0 | +4.0 | +0.72% | 12,400 |
| 2026-02-06 | 555.0 | 557.0 | 554.0 | 557.0 | +4.0 | +0.72% | 4,300 |
| 2026-02-05 | 554.0 | 559.0 | 553.0 | 553.0 | -3.0 | -0.54% | 3,500 |
| 2026-02-04 | 555.0 | 556.0 | 545.0 | 556.0 | +1.0 | +0.18% | 11,300 |
| 2026-02-03 | 560.0 | 560.0 | 553.0 | 555.0 | 0.0 | 0.00% | 2,500 |
| 2026-02-02 | 559.0 | 559.0 | 553.0 | 555.0 | +2.0 | +0.36% | 700 |
| 2026-01-30 | 553.0 | 556.0 | 553.0 | 553.0 | -1.0 | -0.18% | 1,600 |
| 2026-01-29 | 554.0 | 555.0 | 553.0 | 554.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-28 | 554.0 | 554.0 | 554.0 | 554.0 | 0.0 | 0.00% | 4,400 |
| 2026-01-27 | 554.0 | 554.0 | 553.0 | 554.0 | -6.0 | -1.07% | 2,400 |
| 2026-01-26 | 560.0 | 560.0 | 557.0 | 560.0 | 0.0 | 0.00% | 700 |
| 2026-01-23 | 560.0 | 560.0 | 557.0 | 560.0 | +6.0 | +1.08% | 3,300 |
| 2026-01-22 | 555.0 | 555.0 | 552.0 | 554.0 | +2.0 | +0.36% | 1,700 |
| 2026-01-21 | 557.0 | 557.0 | 551.0 | 552.0 | -5.0 | -0.90% | 3,900 |
| 2026-01-20 | 561.0 | 561.0 | 557.0 | 557.0 | -4.0 | -0.71% | 300 |
| 2026-01-19 | 563.0 | 563.0 | 560.0 | 561.0 | 0.0 | 0.00% | 4,900 |
| 2026-01-16 | 560.0 | 561.0 | 560.0 | 561.0 | +1.0 | +0.18% | 800 |
| 2026-01-15 | 563.0 | 563.0 | 558.0 | 560.0 | -3.0 | -0.53% | 17,800 |
| 2026-01-14 | 560.0 | 564.0 | 553.0 | 563.0 | +3.0 | +0.54% | 5,800 |
| 2026-01-13 | 558.0 | 560.0 | 558.0 | 560.0 | +2.0 | +0.36% | 4,000 |
| 2026-01-09 | 556.0 | 562.0 | 556.0 | 558.0 | +1.0 | +0.18% | 4,000 |
| 2026-01-08 | 551.0 | 558.0 | 551.0 | 557.0 | +7.0 | +1.27% | 6,200 |
| 2026-01-07 | 552.0 | 553.0 | 549.0 | 550.0 | -2.0 | -0.36% | 5,300 |
| 2026-01-06 | 555.0 | 555.0 | 543.0 | 552.0 | +3.0 | +0.55% | 2,500 |
| 2026-01-05 | 546.0 | 552.0 | 546.0 | 549.0 | -2.0 | -0.36% | 3,600 |
| 2025-12-30 | 543.0 | 551.0 | 539.0 | 551.0 | +9.0 | +1.66% | 3,000 |
| 2025-12-29 | 541.0 | 555.0 | 540.0 | 542.0 | +2.0 | +0.37% | 2,800 |
| 2025-12-26 | 540.0 | 541.0 | 540.0 | 540.0 | -3.0 | -0.55% | 600 |
| 2025-12-25 | 540.0 | 544.0 | 536.0 | 543.0 | -1.0 | -0.18% | 2,600 |
| 2025-12-24 | 540.0 | 548.0 | 538.0 | 544.0 | +4.0 | +0.74% | 11,700 |
| 2025-12-23 | 541.0 | 541.0 | 540.0 | 540.0 | 0.0 | 0.00% | 400 |
| 2025-12-22 | 542.0 | 542.0 | 540.0 | 540.0 | -6.0 | -1.10% | 2,000 |
| 2025-12-19 | 543.0 | 551.0 | 541.0 | 546.0 | -1.0 | -0.18% | 3,100 |
| 2025-12-18 | 550.0 | 550.0 | 546.0 | 547.0 | -3.0 | -0.55% | 1,500 |
| 2025-12-17 | 548.0 | 550.0 | 546.0 | 550.0 | +3.0 | +0.55% | 5,900 |
| 2025-12-16 | 547.0 | 549.0 | 545.0 | 547.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-15 | 550.0 | 550.0 | 544.0 | 547.0 | 0.0 | 0.00% | 14,000 |
| 2025-12-12 | 550.0 | 550.0 | 540.0 | 547.0 | +3.0 | +0.55% | 7,400 |
| 2025-12-11 | 536.0 | 544.0 | 536.0 | 544.0 | +12.0 | +2.26% | 2,500 |
| 2025-12-10 | 531.0 | 537.0 | 531.0 | 532.0 | +1.0 | +0.19% | 1,100 |
| 2025-12-09 | 530.0 | 537.0 | 527.0 | 531.0 | -3.0 | -0.56% | 4,000 |
| 2025-12-08 | 531.0 | 534.0 | 530.0 | 534.0 | +1.0 | +0.19% | 700 |
| 2025-12-05 | 539.0 | 539.0 | 519.0 | 533.0 | -5.0 | -0.93% | 11,100 |
| 2025-12-04 | 538.0 | 538.0 | 538.0 | 538.0 | -2.0 | -0.37% | 400 |
| 2025-12-03 | 540.0 | 540.0 | 540.0 | 540.0 | 0.0 | 0.00% | 500 |
| 2025-12-02 | 537.0 | 542.0 | 537.0 | 540.0 | +1.0 | +0.19% | 2,100 |
| 2025-12-01 | 538.0 | 539.0 | 535.0 | 539.0 | +1.0 | +0.19% | 1,000 |
| 2025-11-28 | 540.0 | 540.0 | 535.0 | 538.0 | +5.0 | +0.94% | 4,400 |
| 2025-11-27 | 534.0 | 534.0 | 533.0 | 533.0 | -1.0 | -0.19% | 1,700 |
| 2025-11-26 | 534.0 | 534.0 | 534.0 | 534.0 | 0.0 | 0.00% | 300 |
| 2025-11-25 | 538.0 | 540.0 | 532.0 | 534.0 | -4.0 | -0.74% | 2,700 |
| 2025-11-21 | 538.0 | 538.0 | 538.0 | 538.0 | -1.0 | -0.19% | 300 |
| 2025-11-20 | 547.0 | 547.0 | 539.0 | 539.0 | +2.0 | +0.37% | 2,600 |
| 2025-11-19 | 540.0 | 541.0 | 537.0 | 537.0 | -3.0 | -0.56% | 300 |
| 2025-11-18 | 542.0 | 542.0 | 535.0 | 540.0 | 0.0 | 0.00% | 1,700 |
| 2025-11-17 | 556.0 | 556.0 | 540.0 | 540.0 | -8.0 | -1.46% | 6,500 |
| 2025-11-14 | 558.0 | 558.0 | 546.0 | 548.0 | -4.0 | -0.72% | 9,800 |
| 2025-11-13 | 548.0 | 552.0 | 545.0 | 552.0 | +4.0 | +0.73% | 2,700 |
| 2025-11-12 | 543.0 | 561.0 | 543.0 | 548.0 | +8.0 | +1.48% | 16,900 |
| 2025-11-11 | 540.0 | 540.0 | 533.0 | 540.0 | +5.0 | +0.93% | 2,800 |
| 2025-11-10 | 537.0 | 542.0 | 534.0 | 535.0 | -4.0 | -0.74% | 4,800 |
| 2025-11-07 | 545.0 | 545.0 | 537.0 | 539.0 | -4.0 | -0.74% | 4,000 |
| 2025-11-06 | 560.0 | 560.0 | 541.0 | 543.0 | -11.0 | -1.99% | 7,500 |
| 2025-11-05 | 547.0 | 554.0 | 533.0 | 554.0 | +13.0 | +2.40% | 11,200 |
| 2025-11-04 | 530.0 | 580.0 | 530.0 | 541.0 | +15.0 | +2.85% | 26,500 |
| 2025-10-31 | 528.0 | 530.0 | 520.0 | 526.0 | +3.0 | +0.57% | 3,400 |
| 2025-10-30 | 528.0 | 528.0 | 522.0 | 523.0 | -5.0 | -0.95% | 800 |
| 2025-10-29 | 516.0 | 528.0 | 516.0 | 528.0 | +2.0 | +0.38% | 1,500 |
| 2025-10-28 | 523.0 | 526.0 | 523.0 | 526.0 | -1.0 | -0.19% | 200 |
| 2025-10-27 | 525.0 | 527.0 | 521.0 | 527.0 | +7.0 | +1.35% | 4,700 |
| 2025-10-24 | 523.0 | 523.0 | 518.0 | 520.0 | -3.0 | -0.57% | 600 |
| 2025-10-23 | 513.0 | 523.0 | 513.0 | 523.0 | +3.0 | +0.58% | 2,100 |
| 2025-10-22 | 514.0 | 521.0 | 510.0 | 520.0 | +6.0 | +1.17% | 5,700 |
| 2025-10-21 | 514.0 | 516.0 | 513.0 | 514.0 | -3.0 | -0.58% | 1,500 |
| 2025-10-20 | 515.0 | 532.0 | 508.0 | 517.0 | +2.0 | +0.39% | 11,900 |
| 2025-10-17 | 518.0 | 519.0 | 510.0 | 515.0 | +2.0 | +0.39% | 4,400 |
| 2025-10-16 | 513.0 | 513.0 | 511.0 | 513.0 | +1.0 | +0.20% | 900 |
| 2025-10-15 | 513.0 | 517.0 | 508.0 | 512.0 | +1.0 | +0.20% | 5,400 |
| 2025-10-14 | 514.0 | 514.0 | 505.0 | 511.0 | -6.0 | -1.16% | 2,200 |
| 2025-10-10 | 522.0 | 522.0 | 516.0 | 517.0 | -7.0 | -1.34% | 1,600 |
| 2025-10-09 | 522.0 | 524.0 | 516.0 | 524.0 | +3.0 | +0.58% | 3,700 |
| 2025-10-08 | 516.0 | 521.0 | 514.0 | 521.0 | +4.0 | +0.77% | 2,100 |
| 2025-10-07 | 517.0 | 519.0 | 515.0 | 517.0 | -1.0 | -0.19% | 4,600 |
| 2025-10-06 | 518.0 | 521.0 | 515.0 | 518.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-03 | 526.0 | 526.0 | 515.0 | 518.0 | -5.0 | -0.96% | 2,400 |
| 2025-10-02 | 520.0 | 523.0 | 515.0 | 523.0 | +2.0 | +0.38% | 4,200 |
| 2025-10-01 | 524.0 | 526.0 | 520.0 | 521.0 | -2.0 | -0.38% | 2,600 |
| 2025-09-30 | 525.0 | 525.0 | 519.0 | 523.0 | -2.0 | -0.38% | 3,400 |
| 2025-09-29 | 522.0 | 525.0 | 521.0 | 525.0 | -2.0 | -0.38% | 2,200 |
| 2025-09-26 | 529.0 | 529.0 | 525.0 | 527.0 | 0.0 | 0.00% | 20,800 |
| 2025-09-25 | 536.0 | 536.0 | 527.0 | 527.0 | -6.0 | -1.13% | 22,500 |
| 2025-09-24 | 536.0 | 536.0 | 526.0 | 533.0 | -1.0 | -0.19% | 3,500 |
| 2025-09-22 | 537.0 | 537.0 | 534.0 | 534.0 | +1.0 | +0.19% | 400 |
| 2025-09-19 | 535.0 | 535.0 | 533.0 | 533.0 | -1.0 | -0.19% | 300 |
| 2025-09-18 | 542.0 | 542.0 | 531.0 | 534.0 | -4.0 | -0.74% | 2,700 |
| 2025-09-17 | 543.0 | 543.0 | 537.0 | 538.0 | +3.0 | +0.56% | 4,800 |
| 2025-09-16 | 536.0 | 537.0 | 534.0 | 535.0 | -1.0 | -0.19% | 2,400 |
| 2025-09-12 | 537.0 | 537.0 | 535.0 | 536.0 | — | — | 6,800 |
直近120営業日分を表示