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 |
|---|---|---|---|---|---|
| 2025/06/13 | 248 | 248 | 240 | 247 | 117,400 |
| 2025/06/12 | 244 | 247 | 243 | 244 | 50,100 |
| 2025/06/11 | 243 | 244 | 242 | 243 | 28,700 |
| 2025/06/10 | 243 | 244 | 242 | 244 | 25,300 |
| 2025/06/09 | 243 | 244 | 242 | 244 | 22,000 |
| 2025/06/06 | 239 | 243 | 239 | 243 | 32,000 |
| 2025/06/05 | 242 | 242 | 239 | 240 | 44,000 |
| 2025/06/04 | 242 | 244 | 241 | 242 | 42,000 |
| 2025/06/03 | 240 | 244 | 240 | 241 | 65,500 |
| 2025/06/02 | 239 | 239 | 236 | 238 | 61,300 |
| 2025/05/30 | 240 | 240 | 232 | 236 | 66,600 |
| 2025/05/29 | 240 | 240 | 236 | 240 | 35,300 |
| 2025/05/28 | 238 | 243 | 237 | 240 | 77,300 |
| 2025/05/27 | 236 | 238 | 234 | 235 | 21,300 |
| 2025/05/26 | 236 | 241 | 232 | 235 | 176,300 |
| 2025/05/23 | 233 | 234 | 230 | 234 | 24,700 |
| 2025/05/22 | 233 | 235 | 231 | 235 | 40,900 |
| 2025/05/21 | 231 | 235 | 231 | 233 | 49,300 |
| 2025/05/20 | 229 | 233 | 229 | 231 | 59,100 |
| 2025/05/19 | 226 | 230 | 224 | 227 | 33,900 |
| 2025/05/16 | 223 | 231 | 219 | 226 | 100,700 |
| 2025/05/15 | 223 | 224 | 222 | 222 | 26,000 |
| 2025/05/14 | 224 | 224 | 222 | 223 | 12,800 |
| 2025/05/13 | 226 | 226 | 222 | 224 | 24,400 |
| 2025/05/12 | 225 | 226 | 225 | 225 | 11,800 |
| 2025/05/09 | 224 | 227 | 224 | 226 | 16,000 |
| 2025/05/08 | 224 | 225 | 223 | 223 | 19,500 |
| 2025/05/07 | 222 | 224 | 222 | 224 | 13,700 |
| 2025/05/02 | 224 | 235 | 220 | 224 | 176,900 |
| 2025/05/01 | 225 | 225 | 223 | 224 | 16,600 |
| 2025/04/30 | 226 | 227 | 223 | 224 | 12,900 |
| 2025/04/28 | 228 | 230 | 224 | 224 | 93,100 |
| 2025/04/25 | 222 | 235 | 220 | 226 | 222,800 |
| 2025/04/24 | 225 | 225 | 221 | 223 | 38,300 |
| 2025/04/23 | 228 | 230 | 225 | 225 | 28,400 |
| 2025/04/22 | 228 | 230 | 227 | 227 | 58,600 |
| 2025/04/21 | 232 | 232 | 230 | 232 | 44,100 |
| 2025/04/18 | 230 | 234 | 230 | 232 | 46,200 |
| 2025/04/17 | 228 | 230 | 227 | 228 | 15,800 |
| 2025/04/16 | 223 | 229 | 222 | 227 | 53,400 |
| 2025/04/15 | 219 | 225 | 219 | 224 | 45,900 |
| 2025/04/14 | 215 | 241 | 210 | 217 | 515,000 |
| 2025/04/11 | 207 | 217 | 206 | 213 | 42,700 |
| 2025/04/10 | 214 | 214 | 210 | 212 | 28,000 |
| 2025/04/09 | 208 | 208 | 200 | 203 | 70,900 |
| 2025/04/08 | 206 | 212 | 203 | 209 | 84,700 |
| 2025/04/07 | 201 | 204 | 185 | 190 | 162,700 |
| 2025/04/04 | 221 | 222 | 212 | 214 | 115,700 |
| 2025/04/03 | 225 | 228 | 224 | 226 | 34,600 |
| 2025/04/02 | 231 | 231 | 227 | 227 | 45,000 |
| 2025/04/01 | 230 | 232 | 230 | 231 | 25,500 |
| 2025/03/31 | 231 | 232 | 229 | 231 | 43,500 |
| 2025/03/28 | 236 | 236 | 232 | 233 | 34,900 |
| 2025/03/27 | 232 | 234 | 231 | 232 | 25,800 |
| 2025/03/26 | 235 | 235 | 232 | 233 | 37,700 |
| 2025/03/25 | 232 | 233 | 230 | 233 | 27,900 |
| 2025/03/24 | 233 | 234 | 231 | 231 | 39,800 |
| 2025/03/21 | 236 | 236 | 232 | 232 | 42,300 |
| 2025/03/19 | 231 | 235 | 229 | 234 | 63,300 |
| 2025/03/18 | 238 | 239 | 229 | 230 | 220,800 |
| 2025/03/17 | 246 | 248 | 237 | 241 | 450,100 |
| 2025/03/14 | 233 | 236 | 231 | 234 | 59,500 |
| 2025/03/13 | 231 | 236 | 230 | 235 | 91,000 |
| 2025/03/12 | 230 | 231 | 227 | 227 | 25,200 |
| 2025/03/11 | 226 | 230 | 224 | 230 | 35,700 |
| 2025/03/10 | 226 | 228 | 224 | 227 | 17,800 |
| 2025/03/07 | 221 | 225 | 220 | 225 | 23,100 |
| 2025/03/06 | 223 | 224 | 219 | 223 | 20,100 |
| 2025/03/05 | 218 | 223 | 218 | 222 | 22,400 |
| 2025/03/04 | 221 | 221 | 218 | 221 | 26,300 |
| 2025/03/03 | 222 | 223 | 218 | 221 | 32,800 |
| 2025/02/28 | 227 | 227 | 214 | 220 | 198,500 |
| 2025/02/27 | 232 | 232 | 227 | 227 | 43,600 |
| 2025/02/26 | 234 | 234 | 230 | 232 | 24,600 |
| 2025/02/25 | 231 | 233 | 229 | 233 | 33,500 |
| 2025/02/21 | 231 | 233 | 230 | 231 | 27,000 |
| 2025/02/20 | 231 | 233 | 230 | 231 | 39,900 |
| 2025/02/19 | 234 | 235 | 231 | 231 | 42,800 |
| 2025/02/18 | 236 | 238 | 233 | 233 | 61,500 |
| 2025/02/17 | 236 | 238 | 232 | 233 | 88,700 |
| 2025/02/14 | 241 | 241 | 235 | 236 | 194,400 |
| 2025/02/13 | 231 | 234 | 230 | 233 | 113,800 |
| 2025/02/12 | 226 | 231 | 226 | 228 | 77,100 |
| 2025/02/10 | 225 | 226 | 225 | 225 | 28,600 |
| 2025/02/07 | 225 | 225 | 224 | 224 | 10,500 |
| 2025/02/06 | 224 | 225 | 223 | 223 | 26,000 |
| 2025/02/05 | 224 | 225 | 224 | 224 | 9,800 |
| 2025/02/04 | 224 | 225 | 224 | 224 | 5,800 |
| 2025/02/03 | 225 | 225 | 223 | 224 | 27,500 |
| 2025/01/31 | 224 | 225 | 223 | 224 | 20,000 |
| 2025/01/30 | 224 | 225 | 224 | 224 | 9,000 |
| 2025/01/29 | 224 | 226 | 224 | 224 | 40,700 |
| 2025/01/28 | 223 | 225 | 223 | 224 | 14,300 |
| 2025/01/27 | 226 | 227 | 223 | 223 | 62,900 |
| 2025/01/24 | 224 | 226 | 223 | 226 | 26,000 |
| 2025/01/23 | 225 | 225 | 220 | 224 | 40,000 |
| 2025/01/22 | 224 | 226 | 223 | 225 | 27,600 |
| 2025/01/21 | 227 | 227 | 224 | 224 | 12,400 |
| 2025/01/20 | 227 | 227 | 224 | 227 | 16,200 |
| 2025/01/17 | 224 | 226 | 223 | 224 | 15,400 |
| 2025/01/16 | 223 | 227 | 223 | 226 | 56,500 |
| 2025/01/15 | 225 | 227 | 222 | 223 | 80,800 |
| 2025/01/14 | 229 | 229 | 223 | 226 | 79,500 |
| 2025/01/10 | 229 | 230 | 227 | 230 | 71,500 |
| 2025/01/09 | 236 | 236 | 224 | 229 | 194,200 |
| 2025/01/08 | 226 | 238 | 225 | 235 | 255,600 |
| 2025/01/07 | 230 | 230 | 226 | 227 | 57,000 |
| 2025/01/06 | 228 | 228 | 225 | 226 | 103,100 |
| 2024/12/30 | 218 | 222 | 217 | 221 | 63,600 |
| 2024/12/27 | 216 | 220 | 214 | 219 | 64,800 |
| 2024/12/26 | 215 | 217 | 213 | 214 | 99,200 |
| 2024/12/25 | 216 | 230 | 208 | 214 | 566,100 |
| 2024/12/24 | 210 | 210 | 206 | 208 | 86,100 |
| 2024/12/23 | 209 | 214 | 204 | 214 | 113,400 |
| 2024/12/20 | 210 | 210 | 207 | 208 | 39,800 |
| 2024/12/19 | 208 | 210 | 206 | 210 | 18,600 |
| 2024/12/18 | 207 | 210 | 206 | 209 | 19,900 |
| 2024/12/17 | 216 | 216 | 208 | 209 | 55,200 |
| 2024/12/16 | 219 | 236 | 212 | 214 | 615,100 |
| 2024/12/13 | 208 | 214 | 207 | 212 | 118,000 |
| 2024/12/12 | 205 | 207 | 204 | 206 | 29,800 |
| 2024/12/11 | 207 | 207 | 202 | 204 | 36,700 |
| 2024/12/10 | 201 | 201 | 199 | 201 | 35,800 |
| 2024/12/09 | 201 | 201 | 200 | 201 | 10,300 |
| 2024/12/06 | 200 | 201 | 198 | 200 | 33,600 |
| 2024/12/05 | 200 | 201 | 199 | 200 | 19,100 |
| 2024/12/04 | 203 | 203 | 201 | 201 | 11,700 |
| 2024/12/03 | 203 | 203 | 199 | 203 | 49,000 |
| 2024/12/02 | 202 | 204 | 202 | 204 | 7,900 |
| 2024/11/29 | 202 | 203 | 200 | 201 | 22,100 |
| 2024/11/28 | 201 | 204 | 200 | 204 | 12,000 |
| 2024/11/27 | 207 | 207 | 200 | 202 | 48,600 |
| 2024/11/26 | 211 | 211 | 206 | 207 | 31,600 |
| 2024/11/25 | 215 | 216 | 210 | 215 | 56,100 |
| 2024/11/22 | 208 | 211 | 207 | 211 | 24,400 |
| 2024/11/21 | 204 | 207 | 203 | 206 | 15,800 |
| 2024/11/20 | 202 | 203 | 201 | 202 | 3,500 |
| 2024/11/19 | 201 | 202 | 200 | 202 | 21,600 |
| 2024/11/18 | 201 | 201 | 200 | 201 | 9,400 |
| 2024/11/15 | 201 | 202 | 201 | 202 | 8,200 |
| 2024/11/14 | 200 | 202 | 200 | 201 | 12,100 |
| 2024/11/13 | 198 | 201 | 197 | 199 | 9,700 |
| 2024/11/12 | 198 | 201 | 198 | 199 | 11,700 |
| 2024/11/11 | 201 | 201 | 196 | 199 | 24,300 |
| 2024/11/08 | 202 | 202 | 200 | 200 | 73,900 |
| 2024/11/07 | 202 | 202 | 200 | 202 | 17,200 |
| 2024/11/06 | 201 | 202 | 199 | 200 | 39,400 |
| 2024/11/05 | 203 | 203 | 201 | 201 | 20,700 |
| 2024/11/01 | 204 | 205 | 203 | 203 | 39,900 |
| 2024/10/31 | 209 | 209 | 205 | 206 | 51,500 |
| 2024/10/30 | 212 | 212 | 207 | 209 | 95,800 |
| 2024/10/29 | 217 | 220 | 217 | 220 | 41,000 |
| 2024/10/28 | 216 | 220 | 216 | 218 | 46,900 |
| 2024/10/25 | 217 | 218 | 216 | 218 | 33,500 |
| 2024/10/24 | 217 | 217 | 215 | 216 | 10,100 |
| 2024/10/23 | 218 | 218 | 215 | 217 | 13,800 |
| 2024/10/22 | 216 | 217 | 215 | 216 | 19,300 |
| 2024/10/21 | 219 | 221 | 215 | 220 | 41,000 |
| 2024/10/18 | 220 | 220 | 218 | 218 | 15,400 |
| 2024/10/17 | 219 | 220 | 217 | 220 | 37,300 |
| 2024/10/16 | 219 | 220 | 211 | 219 | 55,000 |
| 2024/10/15 | 220 | 220 | 215 | 219 | 92,900 |
| 2024/10/11 | 213 | 214 | 211 | 212 | 17,400 |
| 2024/10/10 | 214 | 215 | 211 | 213 | 15,300 |
| 2024/10/09 | 214 | 214 | 211 | 214 | 44,900 |
| 2024/10/08 | 216 | 219 | 213 | 214 | 58,900 |
| 2024/10/07 | 217 | 217 | 214 | 216 | 20,100 |
| 2024/10/04 | 215 | 217 | 215 | 217 | 10,000 |
| 2024/10/03 | 215 | 217 | 212 | 215 | 36,400 |
| 2024/10/02 | 213 | 217 | 213 | 214 | 24,100 |
| 2024/10/01 | 212 | 217 | 211 | 213 | 34,900 |
| 2024/09/30 | 211 | 215 | 210 | 211 | 31,900 |
| 2024/09/27 | 212 | 217 | 210 | 215 | 91,100 |
| 2024/09/26 | 214 | 214 | 210 | 213 | 33,700 |
| 2024/09/25 | 206 | 213 | 205 | 211 | 26,900 |
| 2024/09/24 | 206 | 206 | 202 | 205 | 44,400 |
| 2024/09/20 | 207 | 207 | 204 | 205 | 23,600 |
| 2024/09/19 | 204 | 206 | 204 | 205 | 11,200 |
| 2024/09/18 | 205 | 207 | 203 | 203 | 17,400 |
| 2024/09/17 | 203 | 210 | 203 | 205 | 47,500 |
| 2024/09/13 | 215 | 216 | 213 | 215 | 16,400 |
| 2024/09/12 | 211 | 215 | 208 | 215 | 29,200 |
| 2024/09/11 | 206 | 216 | 204 | 207 | 21,700 |
| 2024/09/10 | 208 | 208 | 205 | 207 | 6,200 |
| 2024/09/09 | 203 | 208 | 203 | 208 | 19,800 |
| 2024/09/06 | 211 | 213 | 206 | 207 | 13,600 |
| 2024/09/05 | 205 | 222 | 204 | 211 | 91,000 |
| 2024/09/04 | 206 | 208 | 203 | 207 | 35,400 |
| 2024/09/03 | 210 | 211 | 207 | 209 | 15,500 |
| 2024/09/02 | 213 | 213 | 207 | 208 | 25,700 |
| 2024/08/30 | 218 | 218 | 210 | 211 | 34,100 |
| 2024/08/29 | 216 | 218 | 215 | 216 | 13,600 |
| 2024/08/28 | 222 | 222 | 216 | 217 | 21,800 |
| 2024/08/27 | 219 | 224 | 215 | 224 | 112,000 |
| 2024/08/26 | 217 | 218 | 209 | 218 | 131,500 |
| 2024/08/23 | 201 | 201 | 199 | 201 | 8,500 |
| 2024/08/22 | 198 | 200 | 197 | 200 | 14,300 |
| 2024/08/21 | 198 | 200 | 197 | 198 | 13,600 |
| 2024/08/20 | 200 | 200 | 197 | 198 | 25,900 |
| 2024/08/19 | 203 | 203 | 197 | 199 | 30,400 |