土屋ホールディングス(1840)の株価時系列情報
土屋ホールディングス(1840)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 245 | 245 | 242 | 242 | 17,800 |
2024/03/28 | 242 | 245 | 240 | 242 | 46,400 |
2024/03/27 | 245 | 245 | 241 | 242 | 43,000 |
2024/03/26 | 245 | 246 | 241 | 243 | 36,700 |
2024/03/25 | 241 | 248 | 241 | 245 | 65,400 |
2024/03/22 | 242 | 243 | 240 | 241 | 32,200 |
2024/03/21 | 240 | 246 | 240 | 243 | 73,500 |
2024/03/19 | 237 | 241 | 237 | 238 | 45,800 |
2024/03/18 | 239 | 241 | 231 | 236 | 176,700 |
2024/03/15 | 239 | 254 | 236 | 247 | 160,400 |
2024/03/14 | 250 | 251 | 236 | 243 | 103,600 |
2024/03/13 | 246 | 253 | 246 | 251 | 86,800 |
2024/03/12 | 240 | 247 | 237 | 246 | 52,200 |
2024/03/11 | 241 | 248 | 238 | 240 | 74,000 |
2024/03/08 | 245 | 251 | 243 | 245 | 34,900 |
2024/03/07 | 247 | 248 | 242 | 242 | 37,700 |
2024/03/06 | 243 | 250 | 242 | 247 | 47,200 |
2024/03/05 | 247 | 248 | 241 | 245 | 120,900 |
2024/03/04 | 255 | 255 | 246 | 248 | 172,700 |
2024/03/01 | 253 | 255 | 250 | 254 | 113,300 |
2024/02/29 | 241 | 252 | 239 | 250 | 220,800 |
2024/02/28 | 238 | 242 | 236 | 241 | 66,100 |
2024/02/27 | 243 | 243 | 236 | 237 | 95,100 |
2024/02/26 | 235 | 242 | 233 | 241 | 215,200 |
2024/02/22 | 230 | 232 | 229 | 232 | 40,500 |
2024/02/21 | 229 | 231 | 227 | 230 | 46,000 |
2024/02/20 | 227 | 229 | 226 | 229 | 28,400 |
2024/02/19 | 225 | 228 | 224 | 227 | 54,000 |
2024/02/16 | 224 | 225 | 223 | 225 | 54,700 |
2024/02/15 | 223 | 225 | 220 | 225 | 62,900 |
2024/02/14 | 228 | 228 | 222 | 224 | 111,700 |
2024/02/13 | 223 | 227 | 221 | 227 | 85,300 |
2024/02/09 | 223 | 223 | 219 | 223 | 105,800 |
2024/02/08 | 225 | 225 | 222 | 223 | 80,000 |
2024/02/07 | 227 | 227 | 224 | 225 | 84,400 |
2024/02/06 | 228 | 228 | 226 | 227 | 34,000 |
2024/02/05 | 228 | 229 | 227 | 229 | 50,800 |
2024/02/02 | 229 | 230 | 227 | 230 | 54,900 |
2024/02/01 | 230 | 230 | 228 | 229 | 34,000 |
2024/01/31 | 229 | 235 | 228 | 231 | 168,900 |
2024/01/30 | 229 | 230 | 228 | 230 | 59,300 |
2024/01/29 | 230 | 230 | 228 | 230 | 18,500 |
2024/01/26 | 231 | 231 | 228 | 229 | 84,900 |
2024/01/25 | 230 | 231 | 229 | 231 | 81,300 |
2024/01/24 | 231 | 231 | 228 | 230 | 46,200 |
2024/01/23 | 233 | 233 | 230 | 231 | 49,700 |
2024/01/22 | 228 | 233 | 228 | 232 | 100,200 |
2024/01/19 | 226 | 228 | 226 | 226 | 41,800 |
2024/01/18 | 228 | 228 | 224 | 226 | 42,700 |
2024/01/17 | 227 | 227 | 225 | 226 | 25,400 |
2024/01/16 | 229 | 229 | 225 | 226 | 88,200 |
2024/01/15 | 229 | 229 | 225 | 228 | 71,000 |
2024/01/12 | 234 | 234 | 228 | 229 | 149,300 |
2024/01/11 | 236 | 237 | 233 | 234 | 83,100 |
2024/01/10 | 239 | 239 | 235 | 236 | 88,200 |
2024/01/09 | 240 | 241 | 237 | 238 | 73,600 |
2024/01/05 | 239 | 241 | 238 | 240 | 48,500 |
2024/01/04 | 238 | 240 | 236 | 238 | 103,600 |
2023/12/29 | 236 | 239 | 235 | 238 | 57,700 |
2023/12/28 | 235 | 237 | 233 | 233 | 57,100 |
2023/12/27 | 234 | 237 | 232 | 235 | 66,800 |
2023/12/26 | 233 | 238 | 232 | 238 | 114,600 |
2023/12/25 | 234 | 238 | 231 | 234 | 97,400 |
2023/12/22 | 236 | 238 | 230 | 231 | 109,900 |
2023/12/21 | 240 | 240 | 235 | 237 | 59,600 |
2023/12/20 | 245 | 245 | 237 | 241 | 134,200 |
2023/12/19 | 249 | 249 | 240 | 244 | 110,200 |
2023/12/18 | 250 | 253 | 239 | 241 | 426,100 |
2023/12/15 | 231 | 242 | 231 | 240 | 150,300 |
2023/12/14 | 241 | 241 | 229 | 230 | 89,700 |
2023/12/13 | 230 | 247 | 228 | 241 | 180,800 |
2023/12/12 | 234 | 237 | 229 | 229 | 77,700 |
2023/12/11 | 234 | 235 | 232 | 234 | 28,100 |
2023/12/08 | 234 | 238 | 231 | 232 | 39,700 |
2023/12/07 | 239 | 240 | 237 | 238 | 12,900 |
2023/12/06 | 240 | 240 | 237 | 239 | 19,700 |
2023/12/05 | 242 | 242 | 237 | 238 | 37,400 |
2023/12/04 | 241 | 241 | 235 | 239 | 51,000 |
2023/12/01 | 232 | 243 | 230 | 235 | 355,400 |
2023/11/30 | 248 | 260 | 244 | 253 | 254,200 |
2023/11/29 | 246 | 250 | 244 | 248 | 115,600 |
2023/11/28 | 244 | 247 | 242 | 246 | 83,700 |
2023/11/27 | 249 | 249 | 241 | 244 | 140,600 |
2023/11/24 | 235 | 248 | 233 | 245 | 586,400 |
2023/11/22 | 228 | 232 | 227 | 229 | 57,600 |
2023/11/21 | 234 | 234 | 222 | 228 | 47,500 |
2023/11/20 | 237 | 238 | 230 | 232 | 46,100 |
2023/11/17 | 225 | 235 | 223 | 235 | 125,700 |
2023/11/16 | 218 | 222 | 218 | 222 | 21,800 |
2023/11/15 | 218 | 220 | 218 | 219 | 21,200 |
2023/11/14 | 218 | 220 | 216 | 218 | 25,100 |
2023/11/13 | 220 | 221 | 217 | 219 | 29,100 |
2023/11/10 | 217 | 220 | 216 | 220 | 28,900 |
2023/11/09 | 214 | 218 | 214 | 218 | 46,300 |
2023/11/08 | 217 | 219 | 212 | 214 | 69,300 |
2023/11/07 | 222 | 223 | 219 | 219 | 33,600 |
2023/11/06 | 221 | 223 | 215 | 221 | 109,400 |
2023/11/02 | 222 | 223 | 218 | 219 | 56,200 |
2023/11/01 | 225 | 225 | 220 | 221 | 67,200 |
2023/10/31 | 218 | 221 | 216 | 221 | 40,300 |
2023/10/30 | 221 | 223 | 219 | 219 | 67,000 |
2023/10/27 | 229 | 233 | 229 | 230 | 68,100 |
2023/10/26 | 230 | 231 | 228 | 229 | 67,500 |
2023/10/25 | 232 | 236 | 231 | 234 | 40,000 |
2023/10/24 | 233 | 233 | 226 | 230 | 129,300 |
2023/10/23 | 237 | 237 | 233 | 233 | 81,800 |
2023/10/20 | 238 | 238 | 231 | 237 | 95,300 |
2023/10/19 | 234 | 237 | 233 | 235 | 57,200 |
2023/10/18 | 234 | 235 | 231 | 234 | 68,400 |
2023/10/17 | 233 | 236 | 233 | 235 | 44,300 |
2023/10/16 | 233 | 234 | 230 | 231 | 95,100 |
2023/10/13 | 242 | 243 | 234 | 234 | 110,300 |
2023/10/12 | 244 | 245 | 239 | 242 | 110,500 |
2023/10/11 | 247 | 247 | 243 | 244 | 26,500 |
2023/10/10 | 245 | 249 | 245 | 247 | 81,500 |
2023/10/06 | 243 | 245 | 240 | 245 | 67,900 |
2023/10/05 | 241 | 246 | 241 | 243 | 57,500 |
2023/10/04 | 246 | 250 | 239 | 239 | 138,300 |
2023/10/03 | 253 | 253 | 248 | 249 | 106,500 |
2023/10/02 | 252 | 257 | 251 | 253 | 53,100 |
2023/09/29 | 263 | 263 | 251 | 252 | 184,500 |
2023/09/28 | 260 | 264 | 259 | 263 | 101,600 |
2023/09/27 | 257 | 260 | 255 | 259 | 50,100 |
2023/09/26 | 261 | 262 | 256 | 260 | 91,800 |
2023/09/25 | 257 | 263 | 256 | 262 | 158,300 |
2023/09/22 | 252 | 258 | 249 | 255 | 98,800 |
2023/09/21 | 262 | 262 | 253 | 257 | 210,000 |
2023/09/20 | 250 | 264 | 249 | 260 | 807,800 |
2023/09/19 | 240 | 242 | 237 | 242 | 80,800 |
2023/09/15 | 246 | 246 | 237 | 241 | 191,200 |
2023/09/14 | 243 | 255 | 240 | 253 | 226,600 |
2023/09/13 | 239 | 242 | 239 | 241 | 97,800 |
2023/09/12 | 242 | 244 | 241 | 242 | 25,700 |
2023/09/11 | 242 | 244 | 240 | 242 | 42,100 |
2023/09/08 | 242 | 245 | 241 | 241 | 36,000 |
2023/09/07 | 247 | 247 | 241 | 242 | 63,200 |
2023/09/06 | 252 | 252 | 247 | 247 | 89,100 |
2023/09/05 | 250 | 255 | 248 | 252 | 192,700 |
2023/09/04 | 245 | 248 | 244 | 245 | 85,400 |
2023/09/01 | 239 | 246 | 238 | 242 | 134,300 |
2023/08/31 | 238 | 238 | 235 | 237 | 67,200 |
2023/08/30 | 241 | 241 | 237 | 238 | 78,100 |
2023/08/29 | 235 | 241 | 233 | 241 | 108,300 |
2023/08/28 | 231 | 235 | 226 | 233 | 97,700 |
2023/08/25 | 225 | 230 | 225 | 228 | 39,100 |
2023/08/24 | 227 | 228 | 225 | 227 | 17,400 |
2023/08/23 | 224 | 228 | 223 | 227 | 22,700 |
2023/08/22 | 227 | 227 | 223 | 225 | 62,000 |
2023/08/21 | 223 | 228 | 223 | 226 | 33,900 |
2023/08/18 | 223 | 225 | 222 | 224 | 35,900 |
2023/08/17 | 224 | 224 | 216 | 223 | 94,800 |
2023/08/16 | 228 | 228 | 222 | 222 | 63,400 |
2023/08/15 | 226 | 229 | 226 | 229 | 34,800 |
2023/08/14 | 227 | 233 | 224 | 226 | 100,600 |
2023/08/10 | 225 | 230 | 224 | 227 | 50,400 |
2023/08/09 | 228 | 231 | 224 | 225 | 95,000 |
2023/08/08 | 237 | 239 | 228 | 229 | 133,300 |
2023/08/07 | 245 | 245 | 236 | 237 | 74,500 |
2023/08/04 | 233 | 241 | 233 | 241 | 80,200 |
2023/08/03 | 236 | 238 | 232 | 237 | 115,700 |
2023/08/02 | 243 | 247 | 236 | 239 | 210,600 |
2023/08/01 | 250 | 251 | 243 | 245 | 94,500 |
2023/07/31 | 249 | 256 | 246 | 248 | 92,900 |
2023/07/28 | 248 | 252 | 238 | 245 | 308,900 |
2023/07/27 | 261 | 264 | 247 | 251 | 386,600 |
2023/07/26 | 269 | 270 | 260 | 262 | 218,900 |
2023/07/25 | 256 | 270 | 256 | 266 | 497,300 |
2023/07/24 | 248 | 269 | 248 | 263 | 1,075,200 |
2023/07/21 | 230 | 244 | 227 | 243 | 521,600 |
2023/07/20 | 229 | 231 | 227 | 228 | 43,400 |
2023/07/19 | 233 | 234 | 227 | 230 | 138,500 |
2023/07/18 | 220 | 235 | 220 | 231 | 535,200 |
2023/07/14 | 218 | 218 | 215 | 215 | 35,200 |
2023/07/13 | 218 | 219 | 215 | 216 | 41,300 |
2023/07/12 | 222 | 223 | 213 | 219 | 141,400 |
2023/07/11 | 220 | 225 | 216 | 222 | 134,600 |
2023/07/10 | 232 | 232 | 217 | 218 | 359,500 |
2023/07/07 | 231 | 235 | 228 | 233 | 270,100 |
2023/07/06 | 243 | 250 | 233 | 236 | 911,000 |
2023/07/05 | 227 | 236 | 221 | 235 | 766,900 |
2023/07/04 | 203 | 229 | 202 | 229 | 1,117,900 |
2023/07/03 | 201 | 202 | 200 | 201 | 21,800 |
2023/06/30 | 202 | 202 | 200 | 201 | 15,000 |
2023/06/29 | 202 | 203 | 200 | 201 | 34,100 |
2023/06/28 | 202 | 202 | 201 | 201 | 23,500 |
2023/06/27 | 201 | 204 | 201 | 202 | 34,200 |
2023/06/26 | 202 | 204 | 201 | 203 | 87,800 |
2023/06/23 | 202 | 202 | 198 | 200 | 92,900 |
2023/06/22 | 201 | 202 | 201 | 202 | 14,000 |
2023/06/21 | 201 | 202 | 201 | 201 | 17,500 |
2023/06/20 | 202 | 202 | 200 | 202 | 44,300 |
2023/06/19 | 202 | 203 | 201 | 202 | 90,600 |
2023/06/16 | 200 | 202 | 200 | 201 | 54,200 |
2023/06/15 | 203 | 203 | 200 | 201 | 224,200 |
2023/06/14 | 206 | 210 | 206 | 207 | 141,800 |
2023/06/13 | 210 | 210 | 204 | 206 | 77,600 |
2023/06/12 | 204 | 206 | 204 | 206 | 37,400 |
2023/06/09 | 204 | 205 | 203 | 205 | 23,500 |
2023/06/08 | 205 | 205 | 202 | 204 | 39,600 |
2023/06/07 | 203 | 205 | 202 | 205 | 73,600 |