日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 430 430 425 425 25,500
1997/12/29 435 435 435 435 7,800
1997/12/26 440 440 430 440 31,100
1997/12/25 440 441 440 440 23,700
1997/12/24 435 435 420 425 15,600
1997/12/22 440 441 435 435 16,100
1997/12/19 450 450 440 440 11,900
1997/12/18 450 450 430 430 10,500
1997/12/17 430 432 425 432 5,700
1997/12/16 450 450 430 430 3,700
1997/12/15 429 435 429 435 22,000
1997/12/12 450 450 435 440 52,800
1997/12/11 450 450 445 450 31,000
1997/12/10 480 480 479 479 42,700
1997/12/09 430 435 430 435 37,800
1997/12/08 430 435 430 430 5,600
1997/12/05 430 435 430 430 31,300
1997/12/04 430 440 430 430 42,600
1997/12/03 400 435 400 430 26,400
1997/12/02 401 415 400 400 51,100
1997/12/01 362 390 352 390 16,400
1997/11/28 290 307 290 307 47,200
1997/11/27 320 320 320 320 56,800
1997/11/26 465 465 400 400 26,100
1997/11/25 530 530 460 460 20,600
1997/11/21 531 535 531 531 5,300
1997/11/20 534 576 534 549 8,600
1997/11/19 521 545 520 535 17,200
1997/11/18 565 565 520 520 11,200
1997/11/17 550 575 540 565 16,000
1997/11/14 599 599 571 588 1,900
1997/11/13 590 600 590 600 2,800
1997/11/12 615 615 600 600 6,100
1997/11/11 621 621 620 620 1,300
1997/11/10 610 610 610 610 400
1997/11/07 610 629 605 629 4,700
1997/11/06 615 630 600 630 4,500
1997/11/05 625 630 615 630 4,500
1997/11/04 630 630 615 615 3,400
1997/10/31 650 650 650 650 900
1997/10/30 650 650 630 650 2,700
1997/10/29 666 670 625 625 5,600
1997/10/28 650 650 650 650 2,200
1997/10/27 690 700 650 700 7,800
1997/10/24 700 700 700 700 11,600
1997/10/23 700 701 700 700 20,300
1997/10/22 689 700 670 700 5,300
1997/10/21 700 700 690 700 11,300
1997/10/20 700 700 670 670 9,100
1997/10/17 655 655 650 655 4,600
1997/10/16 655 655 625 655 4,300
1997/10/15 640 660 640 660 1,200
1997/10/14 645 645 645 645 2,100
1997/10/13 610 625 610 625 1,000
1997/10/09 600 625 600 605 3,600
1997/10/08 601 610 600 600 9,800
1997/10/07 625 625 610 610 4,900
1997/10/06 636 636 601 625 2,500
1997/10/03 650 650 630 636 5,600
1997/10/02 670 670 655 655 5,100
1997/10/01 650 670 650 651 3,600
1997/09/30 650 670 650 650 17,600
1997/09/29 699 699 650 650 5,000
1997/09/26 740 740 700 700 7,900
1997/09/25 755 755 750 750 10,500
1997/09/24 730 730 715 715 13,800
1997/09/22 700 700 680 700 12,600
1997/09/19 700 700 682 682 7,900
1997/09/18 663 663 660 660 12,100
1997/09/17 663 670 663 663 17,300
1997/09/16 662 665 660 662 18,200
1997/09/12 650 668 644 660 88,200
1997/09/11 680 680 650 650 13,700
1997/09/10 720 720 680 690 7,100
1997/09/09 750 750 720 720 6,100
1997/09/08 759 759 750 750 3,000
1997/09/05 780 780 750 760 3,000
1997/09/04 780 780 760 760 13,700
1997/09/03 780 780 775 775 1,600
1997/09/02 785 785 785 785 3,100
1997/09/01 785 785 785 785 3,900
1997/08/29 775 775 775 775 5,300
1997/08/28 800 800 780 780 5,400
1997/08/27 800 810 800 810 2,100
1997/08/26 850 850 820 820 7,700
1997/08/25 820 840 820 840 19,800
1997/08/22 782 782 780 780 25,500
1997/08/21 782 782 782 782 1,300
1997/08/20 800 800 781 781 13,800
1997/08/19 800 800 790 790 7,400
1997/08/18 800 800 780 781 4,100
1997/08/15 800 800 780 780 6,000
1997/08/14 800 800 790 799 23,100
1997/08/13 800 800 790 800 12,200
1997/08/12 800 801 780 790 6,100
1997/08/11 811 812 800 800 5,100
1997/08/08 840 840 830 831 6,200
1997/08/07 890 890 880 880 17,600
1997/08/06 900 900 890 890 4,300
1997/08/05 900 900 890 900 6,200
1997/08/04 900 900 880 880 3,900
1997/08/01 870 870 870 870 13,500
1997/07/31 890 900 880 880 4,800
1997/07/30 940 940 885 885 8,200
1997/07/29 950 950 930 935 3,800
1997/07/28 940 950 940 950 3,500
1997/07/25 960 970 940 940 14,700
1997/07/24 950 950 930 930 39,500
1997/07/23 970 970 951 954 13,600
1997/07/22 965 975 965 975 8,000
1997/07/18 980 980 965 965 8,700
1997/07/17 955 960 950 950 8,700
1997/07/16 980 980 950 950 10,100
1997/07/15 990 990 970 985 33,400
1997/07/14 999 999 980 980 7,600
1997/07/11 991 999 991 999 7,500
1997/07/10 1,000 1,000 995 998 9,400
1997/07/09 985 1,000 980 995 22,800
1997/07/08 1,000 1,010 1,000 1,010 41,300
1997/07/07 1,030 1,030 1,000 1,000 5,300
1997/07/04 1,040 1,040 1,010 1,010 28,600
1997/07/03 1,030 1,050 1,020 1,030 5,800
1997/07/02 1,020 1,050 1,020 1,050 11,800
1997/07/01 1,050 1,050 1,020 1,020 3,700
1997/06/30 1,050 1,050 1,020 1,050 10,900
1997/06/27 1,050 1,050 1,030 1,040 49,800
1997/06/26 1,070 1,080 1,040 1,040 22,400
1997/06/25 1,110 1,120 1,070 1,070 29,100
1997/06/24 1,100 1,110 1,090 1,090 21,800
1997/06/23 1,090 1,110 1,090 1,110 23,100
1997/06/20 1,090 1,090 1,060 1,080 13,300
1997/06/19 1,090 1,090 1,070 1,070 5,500
1997/06/18 1,090 1,090 1,070 1,080 6,700
1997/06/17 1,090 1,090 1,080 1,090 10,900
1997/06/16 1,060 1,080 1,060 1,070 13,400
1997/06/13 1,070 1,080 1,070 1,070 12,100
1997/06/12 1,080 1,080 1,050 1,050 1,300
1997/06/11 1,060 1,080 1,050 1,050 16,000
1997/06/10 1,020 1,040 998 1,040 55,500
1997/06/09 991 1,000 991 1,000 20,000
1997/06/06 1,000 1,010 990 998 8,700
1997/06/05 1,030 1,030 990 990 26,800
1997/06/04 1,040 1,050 1,000 1,000 31,000
1997/06/03 1,050 1,050 1,020 1,020 26,100
1997/06/02 1,030 1,030 1,020 1,030 2,400
1997/05/30 1,050 1,060 1,020 1,020 12,000
1997/05/29 1,050 1,050 1,030 1,050 37,700
1997/05/28 1,060 1,070 1,050 1,050 11,300
1997/05/27 1,060 1,070 1,050 1,050 12,600
1997/05/26 1,080 1,080 1,050 1,050 8,800
1997/05/23 1,100 1,100 1,080 1,080 28,000
1997/05/22 1,050 1,100 1,050 1,080 13,500
1997/05/21 1,050 1,090 1,050 1,060 17,200
1997/05/20 1,110 1,120 1,060 1,060 14,400
1997/05/19 1,050 1,050 1,040 1,050 8,900
1997/05/16 1,040 1,050 1,040 1,050 44,600
1997/05/15 1,040 1,050 1,040 1,050 6,000
1997/05/14 1,050 1,050 1,030 1,040 8,500
1997/05/13 1,060 1,060 1,050 1,050 11,900
1997/05/12 1,030 1,050 1,030 1,050 1,400
1997/05/09 1,050 1,050 1,040 1,040 5,200
1997/05/08 1,060 1,060 1,040 1,050 10,500
1997/05/07 1,050 1,080 1,050 1,050 11,300
1997/05/06 1,140 1,140 1,080 1,080 3,400
1997/05/02 1,140 1,140 1,100 1,110 8,000
1997/05/01 1,120 1,120 1,120 1,120 1,500
1997/04/30 1,100 1,110 1,100 1,110 1,500
1997/04/28 1,110 1,140 1,100 1,100 1,600
1997/04/25 1,140 1,140 1,100 1,100 17,800
1997/04/24 1,130 1,130 1,120 1,120 3,400
1997/04/23 1,100 1,130 1,100 1,120 12,900
1997/04/22 1,040 1,100 1,030 1,050 22,600
1997/04/21 1,020 1,030 1,020 1,020 32,100
1997/04/18 1,010 1,010 990 990 19,400
1997/04/17 980 998 977 998 17,000
1997/04/16 1,000 1,000 980 980 9,100
1997/04/15 1,000 1,000 990 1,000 7,600
1997/04/14 1,030 1,030 1,000 1,000 9,300
1997/04/11 1,100 1,100 1,000 1,030 15,600
1997/04/10 1,120 1,130 1,110 1,110 5,400
1997/04/09 1,120 1,140 1,110 1,110 6,400
1997/04/08 1,130 1,150 1,130 1,150 3,300
1997/04/07 1,130 1,150 1,130 1,150 6,500
1997/04/04 1,130 1,140 1,120 1,120 13,800
1997/04/03 1,130 1,140 1,130 1,140 2,700
1997/04/02 1,120 1,120 1,110 1,120 3,800
1997/04/01 1,120 1,150 1,110 1,150 6,100
1997/03/31 1,130 1,150 1,120 1,150 1,900
1997/03/28 1,110 1,130 1,110 1,130 1,400
1997/03/27 1,110 1,130 1,100 1,130 2,600
1997/03/26 1,110 1,130 1,100 1,100 11,200
1997/03/25 1,100 1,150 1,100 1,150 24,700
1997/03/24 1,100 1,100 1,100 1,100 5,300
1997/03/21 1,140 1,170 1,140 1,140 4,000
1997/03/19 1,110 1,130 1,100 1,130 7,000
1997/03/18 1,110 1,130 1,100 1,100 16,200
1997/03/17 1,190 1,200 1,190 1,190 12,600
1997/03/14 1,130 1,190 1,130 1,180 5,600
1997/03/13 1,180 1,180 1,100 1,150 10,800
1997/03/12 1,180 1,200 1,160 1,160 15,400
1997/03/11 1,180 1,180 1,160 1,170 4,900
1997/03/10 1,230 1,230 1,220 1,220 4,200
1997/03/07 1,230 1,230 1,230 1,230 100
1997/03/06 1,230 1,230 1,230 1,230 2,400
1997/03/05 1,250 1,250 1,230 1,230 5,400
1997/03/04 1,340 1,340 1,230 1,240 6,100
1997/03/03 1,260 1,310 1,260 1,300 21,700
1997/02/28 1,220 1,230 1,220 1,230 13,000
1997/02/27 1,200 1,220 1,200 1,220 22,000
1997/02/26 1,210 1,210 1,210 1,210 7,000
1997/02/25 1,260 1,260 1,230 1,230 11,000
1997/02/24 1,230 1,230 1,230 1,230 2,000
1997/02/21 1,230 1,260 1,230 1,260 8,000
1997/02/20 1,240 1,240 1,220 1,220 15,000
1997/02/19 1,230 1,250 1,220 1,220 5,000
1997/02/18 1,230 1,250 1,230 1,230 10,000
1997/02/17 1,220 1,240 1,210 1,210 9,000
1997/02/14 1,240 1,240 1,210 1,210 7,000
1997/02/13 1,250 1,260 1,250 1,260 8,000
1997/02/12 1,250 1,270 1,250 1,250 9,000
1997/02/10 1,250 1,250 1,230 1,250 9,000
1997/02/07 1,260 1,280 1,250 1,250 11,000
1997/02/06 1,250 1,270 1,250 1,250 10,000
1997/02/05 1,280 1,280 1,250 1,250 10,000
1997/02/04 1,320 1,320 1,320 1,320 3,000
1997/02/03 1,310 1,310 1,310 1,310 7,000
1997/01/31 1,330 1,330 1,300 1,300 13,000
1997/01/30 1,330 1,330 1,330 1,330 1,000
1997/01/29 1,310 1,330 1,310 1,330 5,000
1997/01/28 1,310 1,310 1,310 1,310 9,000
1997/01/24 1,300 1,300 1,290 1,300 14,000
1997/01/23 1,310 1,310 1,290 1,290 12,000
1997/01/22 1,310 1,310 1,310 1,310 2,000
1997/01/21 1,310 1,320 1,310 1,320 2,000
1997/01/20 1,350 1,350 1,350 1,350 13,000
1997/01/17 1,280 1,280 1,250 1,280 19,000
1997/01/16 1,290 1,290 1,200 1,280 18,000
1997/01/14 1,300 1,300 1,290 1,290 9,000
1997/01/13 1,400 1,400 1,350 1,370 10,000
1997/01/10 1,430 1,470 1,380 1,380 21,000
1997/01/09 1,520 1,520 1,520 1,520 6,000
1997/01/08 1,580 1,600 1,550 1,550 27,000
1997/01/07 1,650 1,650 1,640 1,640 9,000
1997/01/06 1,620 1,620 1,620 1,620 3,000

このページの先頭へ