テーオーホールディングス(9812)の株価時系列情報
テーオーホールディングス(9812)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 |
---|---|---|---|---|---|
2022/12/30 | 225 | 227 | 222 | 227 | 7,300 |
2022/12/29 | 220 | 221 | 219 | 220 | 2,600 |
2022/12/28 | 220 | 221 | 219 | 219 | 4,900 |
2022/12/27 | 218 | 222 | 218 | 218 | 9,900 |
2022/12/26 | 224 | 228 | 209 | 224 | 27,400 |
2022/12/23 | 227 | 230 | 220 | 223 | 31,700 |
2022/12/22 | 243 | 243 | 234 | 234 | 6,700 |
2022/12/21 | 243 | 245 | 240 | 242 | 1,800 |
2022/12/20 | 253 | 255 | 247 | 247 | 10,700 |
2022/12/19 | 258 | 258 | 253 | 253 | 2,500 |
2022/12/16 | 252 | 255 | 251 | 252 | 4,000 |
2022/12/15 | 254 | 256 | 253 | 255 | 5,100 |
2022/12/14 | 255 | 255 | 252 | 255 | 3,300 |
2022/12/13 | 253 | 256 | 251 | 254 | 2,000 |
2022/12/12 | 259 | 259 | 252 | 253 | 9,200 |
2022/12/09 | 258 | 258 | 252 | 256 | 2,800 |
2022/12/08 | 258 | 258 | 252 | 253 | 2,400 |
2022/12/07 | 258 | 258 | 252 | 255 | 3,900 |
2022/12/06 | 255 | 258 | 254 | 258 | 1,200 |
2022/12/05 | 255 | 258 | 252 | 253 | 3,100 |
2022/12/02 | 262 | 265 | 252 | 258 | 12,200 |
2022/12/01 | 270 | 270 | 262 | 262 | 6,100 |
2022/11/30 | 265 | 266 | 265 | 265 | 700 |
2022/11/29 | 264 | 268 | 264 | 268 | 500 |
2022/11/28 | 269 | 270 | 267 | 268 | 2,300 |
2022/11/25 | 267 | 269 | 260 | 269 | 4,400 |
2022/11/24 | 266 | 268 | 265 | 266 | 4,100 |
2022/11/22 | 264 | 266 | 264 | 265 | 4,200 |
2022/11/21 | 265 | 266 | 262 | 264 | 2,000 |
2022/11/18 | 261 | 264 | 261 | 264 | 3,200 |
2022/11/17 | 262 | 262 | 258 | 262 | 3,600 |
2022/11/16 | 264 | 264 | 258 | 261 | 3,100 |
2022/11/15 | 262 | 265 | 260 | 265 | 6,800 |
2022/11/14 | 268 | 268 | 261 | 267 | 3,400 |
2022/11/11 | 265 | 268 | 262 | 267 | 4,300 |
2022/11/10 | 264 | 264 | 260 | 262 | 1,500 |
2022/11/09 | 260 | 263 | 258 | 261 | 5,900 |
2022/11/08 | 257 | 262 | 249 | 257 | 10,700 |
2022/11/07 | 258 | 258 | 257 | 257 | 600 |
2022/11/04 | 262 | 265 | 257 | 259 | 3,100 |
2022/11/02 | 262 | 265 | 260 | 265 | 3,100 |
2022/11/01 | 259 | 265 | 259 | 262 | 1,800 |
2022/10/31 | 268 | 269 | 258 | 259 | 8,200 |
2022/10/28 | 269 | 270 | 260 | 268 | 1,600 |
2022/10/27 | 263 | 272 | 262 | 269 | 3,300 |
2022/10/26 | 271 | 271 | 260 | 265 | 2,300 |
2022/10/25 | 267 | 275 | 266 | 271 | 5,100 |
2022/10/24 | 258 | 268 | 258 | 268 | 2,500 |
2022/10/21 | 258 | 262 | 255 | 262 | 2,200 |
2022/10/20 | 263 | 263 | 257 | 258 | 2,500 |
2022/10/19 | 262 | 263 | 258 | 261 | 11,700 |
2022/10/18 | 267 | 267 | 260 | 262 | 12,900 |
2022/10/17 | 255 | 273 | 250 | 256 | 25,900 |
2022/10/14 | 254 | 255 | 245 | 253 | 9,100 |
2022/10/13 | 250 | 254 | 245 | 254 | 12,200 |
2022/10/12 | 243 | 247 | 238 | 247 | 7,600 |
2022/10/11 | 243 | 245 | 238 | 241 | 12,300 |
2022/10/07 | 249 | 253 | 246 | 251 | 4,600 |
2022/10/06 | 249 | 251 | 247 | 249 | 5,100 |
2022/10/05 | 249 | 250 | 245 | 245 | 3,400 |
2022/10/04 | 246 | 250 | 243 | 247 | 4,400 |
2022/10/03 | 248 | 248 | 241 | 243 | 12,500 |
2022/09/30 | 260 | 260 | 253 | 253 | 2,600 |
2022/09/29 | 258 | 262 | 252 | 260 | 5,100 |
2022/09/28 | 268 | 268 | 253 | 258 | 14,700 |
2022/09/27 | 271 | 276 | 267 | 276 | 8,600 |
2022/09/26 | 278 | 278 | 268 | 271 | 7,500 |
2022/09/22 | 279 | 279 | 271 | 276 | 3,400 |
2022/09/21 | 279 | 283 | 275 | 278 | 1,500 |
2022/09/20 | 288 | 288 | 279 | 280 | 30,200 |
2022/09/16 | 280 | 280 | 275 | 276 | 1,800 |
2022/09/15 | 284 | 284 | 273 | 274 | 36,500 |
2022/09/14 | 284 | 288 | 284 | 288 | 7,100 |
2022/09/13 | 290 | 290 | 287 | 290 | 5,000 |
2022/09/12 | 289 | 296 | 285 | 285 | 31,200 |
2022/09/09 | 289 | 289 | 285 | 288 | 1,500 |
2022/09/08 | 289 | 289 | 285 | 287 | 2,000 |
2022/09/07 | 292 | 292 | 285 | 285 | 4,200 |
2022/09/06 | 288 | 290 | 288 | 290 | 700 |
2022/09/05 | 286 | 291 | 286 | 289 | 3,700 |
2022/09/02 | 287 | 292 | 286 | 286 | 3,000 |
2022/09/01 | 291 | 291 | 287 | 287 | 5,200 |
2022/08/31 | 293 | 294 | 291 | 292 | 1,500 |
2022/08/30 | 292 | 294 | 291 | 292 | 4,800 |
2022/08/29 | 290 | 292 | 286 | 290 | 4,900 |
2022/08/26 | 285 | 289 | 285 | 287 | 3,700 |
2022/08/25 | 287 | 288 | 283 | 284 | 6,700 |
2022/08/24 | 285 | 288 | 283 | 285 | 2,500 |
2022/08/23 | 281 | 288 | 281 | 287 | 5,200 |
2022/08/22 | 293 | 293 | 282 | 283 | 18,800 |
2022/08/19 | 298 | 299 | 290 | 291 | 25,200 |
2022/08/18 | 301 | 303 | 298 | 299 | 7,100 |
2022/08/17 | 298 | 301 | 296 | 301 | 10,900 |
2022/08/16 | 299 | 300 | 296 | 298 | 4,400 |
2022/08/15 | 300 | 303 | 295 | 303 | 34,500 |
2022/08/12 | 308 | 309 | 287 | 304 | 203,800 |
2022/08/10 | 304 | 310 | 301 | 306 | 10,900 |
2022/08/09 | 321 | 321 | 291 | 306 | 25,600 |
2022/08/08 | 322 | 322 | 312 | 315 | 4,500 |
2022/08/05 | 324 | 326 | 305 | 320 | 47,600 |
2022/08/04 | 318 | 325 | 316 | 319 | 13,700 |
2022/08/03 | 319 | 322 | 313 | 316 | 7,900 |
2022/08/02 | 318 | 318 | 314 | 317 | 7,800 |
2022/08/01 | 315 | 315 | 310 | 312 | 3,700 |
2022/07/29 | 317 | 317 | 305 | 305 | 8,500 |
2022/07/28 | 308 | 313 | 308 | 312 | 4,300 |
2022/07/27 | 310 | 310 | 305 | 308 | 2,900 |
2022/07/26 | 304 | 308 | 304 | 308 | 5,100 |
2022/07/25 | 306 | 307 | 302 | 302 | 4,600 |
2022/07/22 | 311 | 311 | 300 | 303 | 10,700 |
2022/07/21 | 308 | 322 | 305 | 308 | 26,500 |
2022/07/20 | 326 | 330 | 299 | 319 | 39,500 |
2022/07/19 | 343 | 343 | 324 | 335 | 15,100 |
2022/07/15 | 367 | 367 | 346 | 351 | 25,400 |
2022/07/14 | 364 | 368 | 358 | 361 | 14,700 |
2022/07/13 | 363 | 363 | 351 | 362 | 14,500 |
2022/07/12 | 368 | 368 | 354 | 363 | 4,500 |
2022/07/11 | 359 | 367 | 355 | 367 | 10,900 |
2022/07/08 | 358 | 359 | 350 | 359 | 4,300 |
2022/07/07 | 359 | 359 | 353 | 356 | 1,800 |
2022/07/06 | 351 | 360 | 349 | 357 | 4,300 |
2022/07/05 | 350 | 358 | 348 | 352 | 6,200 |
2022/07/04 | 354 | 355 | 348 | 355 | 3,300 |
2022/07/01 | 364 | 364 | 347 | 359 | 14,800 |
2022/06/30 | 362 | 362 | 347 | 353 | 14,000 |
2022/06/29 | 359 | 362 | 346 | 356 | 17,900 |
2022/06/28 | 355 | 362 | 347 | 355 | 18,200 |
2022/06/27 | 349 | 349 | 339 | 339 | 7,600 |
2022/06/24 | 345 | 345 | 330 | 333 | 8,900 |
2022/06/23 | 345 | 346 | 336 | 338 | 9,500 |
2022/06/22 | 357 | 360 | 341 | 348 | 11,100 |
2022/06/21 | 340 | 360 | 337 | 349 | 17,700 |
2022/06/20 | 363 | 371 | 332 | 345 | 48,600 |
2022/06/17 | 331 | 387 | 328 | 355 | 251,600 |
2022/06/16 | 336 | 336 | 323 | 323 | 5,100 |
2022/06/15 | 328 | 329 | 324 | 329 | 4,400 |
2022/06/14 | 326 | 334 | 325 | 334 | 3,500 |
2022/06/13 | 321 | 328 | 321 | 325 | 7,000 |
2022/06/10 | 334 | 334 | 324 | 332 | 5,600 |
2022/06/09 | 338 | 338 | 319 | 334 | 9,600 |
2022/06/08 | 337 | 339 | 330 | 337 | 7,600 |
2022/06/07 | 338 | 338 | 329 | 337 | 4,800 |
2022/06/06 | 322 | 337 | 318 | 336 | 14,900 |
2022/06/03 | 332 | 336 | 319 | 322 | 18,500 |
2022/06/02 | 340 | 341 | 327 | 332 | 26,400 |
2022/06/01 | 315 | 338 | 315 | 335 | 43,000 |
2022/05/31 | 314 | 316 | 311 | 315 | 6,500 |
2022/05/30 | 309 | 314 | 305 | 311 | 14,600 |
2022/05/27 | 314 | 314 | 303 | 309 | 7,100 |
2022/05/26 | 304 | 317 | 304 | 311 | 13,400 |
2022/05/25 | 322 | 322 | 303 | 309 | 42,700 |
2022/05/24 | 311 | 323 | 308 | 323 | 19,100 |
2022/05/23 | 307 | 311 | 301 | 311 | 10,300 |
2022/05/20 | 305 | 309 | 303 | 306 | 7,000 |
2022/05/19 | 308 | 309 | 304 | 307 | 11,400 |
2022/05/18 | 316 | 316 | 309 | 310 | 7,600 |
2022/05/17 | 305 | 332 | 305 | 316 | 48,300 |
2022/05/16 | 316 | 316 | 299 | 301 | 21,700 |
2022/05/13 | 316 | 325 | 307 | 318 | 19,500 |
2022/05/12 | 321 | 334 | 313 | 319 | 19,600 |
2022/05/11 | 320 | 320 | 307 | 317 | 12,400 |
2022/05/10 | 308 | 327 | 307 | 308 | 14,700 |
2022/05/09 | 315 | 316 | 305 | 308 | 13,000 |
2022/05/06 | 315 | 323 | 306 | 323 | 7,700 |
2022/05/02 | 304 | 323 | 300 | 321 | 30,200 |
2022/04/28 | 325 | 325 | 308 | 308 | 12,100 |
2022/04/27 | 331 | 332 | 303 | 317 | 64,000 |
2022/04/26 | 345 | 345 | 331 | 338 | 26,100 |
2022/04/25 | 344 | 350 | 340 | 341 | 17,800 |
2022/04/22 | 364 | 364 | 346 | 351 | 32,900 |
2022/04/21 | 360 | 376 | 356 | 359 | 41,800 |
2022/04/20 | 363 | 367 | 355 | 361 | 50,500 |
2022/04/19 | 349 | 390 | 347 | 363 | 263,200 |
2022/04/18 | 365 | 401 | 345 | 355 | 334,400 |
2022/04/15 | 330 | 344 | 326 | 344 | 65,700 |
2022/04/14 | 335 | 339 | 325 | 333 | 40,600 |
2022/04/13 | 324 | 350 | 324 | 337 | 63,200 |
2022/04/12 | 343 | 350 | 321 | 340 | 158,700 |
2022/04/11 | 396 | 411 | 348 | 359 | 389,500 |
2022/04/08 | 336 | 388 | 335 | 364 | 305,100 |
2022/04/07 | 345 | 349 | 322 | 335 | 51,600 |
2022/04/06 | 322 | 370 | 322 | 353 | 245,000 |
2022/04/05 | 325 | 326 | 319 | 325 | 8,300 |
2022/04/04 | 329 | 329 | 320 | 321 | 13,600 |
2022/04/01 | 326 | 326 | 315 | 323 | 15,900 |
2022/03/31 | 331 | 331 | 322 | 323 | 8,200 |
2022/03/30 | 334 | 334 | 322 | 325 | 13,000 |
2022/03/29 | 328 | 338 | 328 | 329 | 25,500 |
2022/03/28 | 334 | 335 | 322 | 333 | 36,100 |
2022/03/25 | 332 | 349 | 320 | 337 | 80,100 |
2022/03/24 | 321 | 332 | 317 | 325 | 48,400 |
2022/03/23 | 330 | 355 | 316 | 323 | 110,700 |
2022/03/22 | 343 | 343 | 324 | 329 | 49,400 |
2022/03/18 | 342 | 361 | 335 | 341 | 130,800 |
2022/03/17 | 369 | 369 | 330 | 339 | 137,100 |
2022/03/16 | 374 | 409 | 342 | 353 | 252,700 |
2022/03/15 | 440 | 479 | 366 | 382 | 882,700 |
2022/03/14 | 354 | 441 | 340 | 405 | 1,029,100 |
2022/03/11 | 320 | 361 | 318 | 361 | 835,500 |
2022/03/10 | 276 | 328 | 273 | 281 | 284,800 |
2022/03/09 | 336 | 389 | 278 | 292 | 840,000 |
2022/03/08 | 230 | 315 | 230 | 315 | 607,000 |
2022/03/07 | 244 | 244 | 233 | 235 | 8,100 |
2022/03/04 | 243 | 254 | 243 | 245 | 10,500 |
2022/03/03 | 244 | 245 | 238 | 245 | 3,000 |
2022/03/02 | 235 | 242 | 234 | 242 | 2,300 |
2022/03/01 | 237 | 242 | 232 | 242 | 4,600 |
2022/02/28 | 240 | 240 | 231 | 237 | 5,400 |
2022/02/25 | 233 | 236 | 223 | 235 | 5,900 |
2022/02/24 | 236 | 244 | 225 | 241 | 6,300 |
2022/02/22 | 235 | 236 | 229 | 234 | 3,600 |
2022/02/21 | 231 | 240 | 229 | 238 | 7,100 |
2022/02/18 | 241 | 242 | 231 | 239 | 6,900 |
2022/02/17 | 251 | 251 | 232 | 241 | 6,400 |
2022/02/16 | 251 | 251 | 251 | 251 | 100 |
2022/02/15 | 241 | 251 | 241 | 250 | 12,700 |
2022/02/14 | 251 | 253 | 240 | 253 | 14,800 |
2022/02/10 | 249 | 253 | 249 | 251 | 7,600 |
2022/02/09 | 250 | 250 | 247 | 248 | 3,500 |
2022/02/08 | 248 | 249 | 244 | 246 | 6,300 |
2022/02/07 | 242 | 244 | 238 | 244 | 5,200 |
2022/02/04 | 235 | 235 | 229 | 234 | 3,900 |
2022/02/03 | 234 | 236 | 233 | 235 | 3,800 |
2022/02/02 | 231 | 237 | 230 | 234 | 3,300 |
2022/02/01 | 235 | 235 | 231 | 233 | 3,000 |
2022/01/31 | 235 | 236 | 230 | 232 | 2,800 |
2022/01/28 | 230 | 235 | 222 | 235 | 6,200 |
2022/01/27 | 250 | 254 | 235 | 236 | 8,800 |
2022/01/26 | 250 | 253 | 249 | 251 | 4,800 |
2022/01/25 | 253 | 255 | 250 | 255 | 2,900 |
2022/01/24 | 253 | 254 | 251 | 252 | 4,300 |
2022/01/21 | 255 | 259 | 252 | 256 | 9,500 |
2022/01/20 | 252 | 257 | 250 | 252 | 5,600 |
2022/01/19 | 262 | 275 | 253 | 253 | 12,400 |
2022/01/18 | 269 | 269 | 263 | 266 | 11,000 |
2022/01/17 | 282 | 282 | 270 | 273 | 19,900 |
2022/01/14 | 270 | 281 | 263 | 278 | 14,200 |
2022/01/13 | 285 | 285 | 275 | 282 | 15,500 |
2022/01/12 | 278 | 307 | 271 | 280 | 74,500 |
2022/01/11 | 269 | 270 | 264 | 270 | 7,200 |
2022/01/07 | 273 | 274 | 255 | 264 | 10,400 |
2022/01/06 | 267 | 274 | 267 | 268 | 4,200 |
2022/01/05 | 275 | 276 | 268 | 272 | 12,000 |
2022/01/04 | 282 | 282 | 270 | 277 | 35,700 |