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 |
|---|---|---|---|---|---|
| 2024/07/26 | 216 | 217 | 215 | 215 | 23,900 |
| 2024/07/25 | 215 | 218 | 215 | 218 | 25,300 |
| 2024/07/24 | 219 | 220 | 216 | 219 | 69,200 |
| 2024/07/23 | 219 | 220 | 218 | 219 | 12,000 |
| 2024/07/22 | 220 | 220 | 217 | 219 | 53,400 |
| 2024/07/19 | 222 | 222 | 219 | 221 | 44,500 |
| 2024/07/18 | 222 | 223 | 221 | 222 | 30,500 |
| 2024/07/17 | 222 | 223 | 220 | 222 | 34,500 |
| 2024/07/16 | 222 | 223 | 219 | 222 | 38,900 |
| 2024/07/12 | 222 | 223 | 220 | 222 | 28,000 |
| 2024/07/11 | 221 | 222 | 221 | 222 | 17,700 |
| 2024/07/10 | 222 | 223 | 219 | 220 | 33,700 |
| 2024/07/09 | 223 | 223 | 221 | 223 | 28,800 |
| 2024/07/08 | 223 | 223 | 221 | 223 | 9,700 |
| 2024/07/05 | 222 | 223 | 221 | 223 | 24,400 |
| 2024/07/04 | 222 | 223 | 220 | 222 | 52,700 |
| 2024/07/03 | 221 | 222 | 221 | 222 | 17,700 |
| 2024/07/02 | 222 | 224 | 221 | 222 | 17,500 |
| 2024/07/01 | 223 | 224 | 222 | 223 | 44,300 |
| 2024/06/28 | 223 | 223 | 220 | 222 | 25,200 |
| 2024/06/27 | 223 | 223 | 222 | 223 | 10,000 |
| 2024/06/26 | 223 | 223 | 221 | 223 | 26,900 |
| 2024/06/25 | 223 | 224 | 222 | 223 | 16,400 |
| 2024/06/24 | 222 | 224 | 221 | 222 | 24,400 |
| 2024/06/21 | 220 | 222 | 219 | 221 | 25,200 |
| 2024/06/20 | 221 | 221 | 219 | 220 | 27,700 |
| 2024/06/19 | 220 | 222 | 220 | 221 | 29,500 |
| 2024/06/18 | 223 | 223 | 217 | 221 | 60,100 |
| 2024/06/17 | 228 | 228 | 219 | 221 | 201,000 |
| 2024/06/14 | 230 | 232 | 230 | 232 | 29,500 |
| 2024/06/13 | 236 | 236 | 231 | 231 | 33,600 |
| 2024/06/12 | 236 | 236 | 232 | 233 | 16,000 |
| 2024/06/11 | 232 | 236 | 230 | 236 | 58,900 |
| 2024/06/10 | 232 | 234 | 231 | 234 | 19,300 |
| 2024/06/07 | 232 | 232 | 230 | 231 | 21,700 |
| 2024/06/06 | 232 | 233 | 231 | 231 | 18,000 |
| 2024/06/05 | 234 | 234 | 231 | 231 | 53,100 |
| 2024/06/04 | 234 | 235 | 232 | 234 | 15,200 |
| 2024/06/03 | 233 | 234 | 232 | 233 | 32,100 |
| 2024/05/31 | 233 | 234 | 231 | 233 | 22,000 |
| 2024/05/30 | 232 | 234 | 230 | 233 | 13,100 |
| 2024/05/29 | 234 | 235 | 232 | 232 | 19,400 |
| 2024/05/28 | 231 | 234 | 231 | 233 | 15,500 |
| 2024/05/27 | 235 | 235 | 231 | 233 | 26,400 |
| 2024/05/24 | 236 | 236 | 232 | 235 | 20,800 |
| 2024/05/23 | 238 | 238 | 234 | 235 | 9,600 |
| 2024/05/22 | 237 | 237 | 234 | 237 | 11,500 |
| 2024/05/21 | 236 | 238 | 235 | 235 | 15,700 |
| 2024/05/20 | 234 | 238 | 232 | 236 | 21,000 |
| 2024/05/17 | 233 | 234 | 231 | 233 | 20,600 |
| 2024/05/16 | 236 | 236 | 232 | 233 | 12,700 |
| 2024/05/15 | 235 | 238 | 233 | 235 | 14,800 |
| 2024/05/14 | 238 | 238 | 234 | 234 | 12,100 |
| 2024/05/13 | 235 | 236 | 233 | 236 | 14,000 |
| 2024/05/10 | 240 | 240 | 234 | 235 | 33,300 |
| 2024/05/09 | 235 | 241 | 234 | 240 | 43,000 |
| 2024/05/08 | 234 | 235 | 233 | 235 | 11,600 |
| 2024/05/07 | 233 | 236 | 233 | 235 | 20,800 |
| 2024/05/02 | 235 | 235 | 232 | 233 | 22,300 |
| 2024/05/01 | 233 | 236 | 230 | 234 | 28,300 |
| 2024/04/30 | 233 | 238 | 231 | 233 | 47,600 |
| 2024/04/26 | 232 | 234 | 228 | 233 | 55,600 |
| 2024/04/25 | 232 | 233 | 230 | 231 | 19,900 |
| 2024/04/24 | 232 | 232 | 230 | 231 | 25,700 |
| 2024/04/23 | 235 | 236 | 231 | 232 | 27,700 |
| 2024/04/22 | 232 | 236 | 230 | 234 | 36,700 |
| 2024/04/19 | 235 | 235 | 226 | 232 | 49,100 |
| 2024/04/18 | 232 | 234 | 229 | 232 | 29,800 |
| 2024/04/17 | 233 | 233 | 227 | 229 | 58,300 |
| 2024/04/16 | 242 | 244 | 229 | 231 | 189,900 |
| 2024/04/15 | 249 | 250 | 237 | 242 | 105,500 |
| 2024/04/12 | 243 | 252 | 240 | 249 | 191,000 |
| 2024/04/11 | 236 | 240 | 232 | 240 | 77,400 |
| 2024/04/10 | 234 | 241 | 232 | 234 | 50,200 |
| 2024/04/09 | 231 | 235 | 231 | 234 | 37,800 |
| 2024/04/08 | 233 | 234 | 231 | 232 | 62,800 |
| 2024/04/05 | 239 | 239 | 235 | 236 | 21,200 |
| 2024/04/04 | 241 | 242 | 239 | 241 | 15,400 |
| 2024/04/03 | 239 | 242 | 236 | 239 | 35,900 |
| 2024/04/02 | 244 | 244 | 237 | 239 | 40,000 |
| 2024/04/01 | 244 | 244 | 237 | 239 | 67,000 |
| 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 |