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 |
---|---|---|---|---|---|
2014/12/30 | 236 | 241 | 236 | 239 | 11,000 |
2014/12/29 | 242 | 243 | 239 | 239 | 17,100 |
2014/12/26 | 239 | 244 | 239 | 243 | 23,300 |
2014/12/25 | 243 | 243 | 239 | 240 | 12,400 |
2014/12/24 | 244 | 244 | 239 | 239 | 22,900 |
2014/12/22 | 242 | 245 | 241 | 244 | 9,600 |
2014/12/19 | 242 | 246 | 240 | 246 | 20,000 |
2014/12/18 | 237 | 242 | 237 | 242 | 24,400 |
2014/12/17 | 240 | 242 | 228 | 230 | 32,400 |
2014/12/16 | 243 | 245 | 240 | 242 | 33,900 |
2014/12/15 | 250 | 250 | 245 | 247 | 21,000 |
2014/12/12 | 248 | 252 | 248 | 252 | 18,500 |
2014/12/11 | 251 | 262 | 245 | 253 | 69,300 |
2014/12/10 | 247 | 252 | 246 | 252 | 21,600 |
2014/12/09 | 252 | 252 | 246 | 247 | 15,300 |
2014/12/08 | 253 | 255 | 250 | 250 | 20,600 |
2014/12/05 | 253 | 256 | 250 | 250 | 37,300 |
2014/12/04 | 249 | 253 | 249 | 251 | 16,400 |
2014/12/03 | 248 | 252 | 248 | 248 | 26,100 |
2014/12/02 | 251 | 254 | 242 | 248 | 29,700 |
2014/12/01 | 251 | 255 | 250 | 252 | 19,900 |
2014/11/28 | 246 | 258 | 246 | 252 | 278,600 |
2014/11/27 | 244 | 250 | 243 | 246 | 30,300 |
2014/11/26 | 244 | 244 | 242 | 242 | 27,000 |
2014/11/25 | 244 | 245 | 241 | 244 | 29,200 |
2014/11/21 | 244 | 244 | 242 | 244 | 15,900 |
2014/11/20 | 245 | 245 | 243 | 244 | 13,900 |
2014/11/19 | 247 | 247 | 244 | 245 | 14,800 |
2014/11/18 | 245 | 247 | 243 | 247 | 25,800 |
2014/11/17 | 247 | 248 | 246 | 246 | 19,000 |
2014/11/14 | 247 | 249 | 246 | 247 | 28,300 |
2014/11/13 | 246 | 247 | 246 | 247 | 14,900 |
2014/11/12 | 246 | 248 | 246 | 248 | 30,200 |
2014/11/11 | 249 | 249 | 247 | 249 | 20,400 |
2014/11/10 | 250 | 250 | 246 | 249 | 10,400 |
2014/11/07 | 250 | 250 | 249 | 250 | 7,700 |
2014/11/06 | 252 | 254 | 249 | 250 | 53,100 |
2014/11/05 | 249 | 251 | 248 | 251 | 34,800 |
2014/11/04 | 250 | 252 | 248 | 249 | 60,700 |
2014/10/31 | 246 | 250 | 241 | 246 | 33,400 |
2014/10/30 | 249 | 250 | 245 | 245 | 14,600 |
2014/10/29 | 246 | 259 | 244 | 248 | 45,500 |
2014/10/28 | 255 | 277 | 254 | 257 | 267,300 |
2014/10/27 | 255 | 260 | 250 | 259 | 44,900 |
2014/10/24 | 256 | 257 | 253 | 253 | 13,700 |
2014/10/23 | 252 | 258 | 251 | 253 | 18,700 |
2014/10/22 | 254 | 258 | 250 | 253 | 15,700 |
2014/10/21 | 249 | 254 | 247 | 251 | 23,200 |
2014/10/20 | 250 | 250 | 246 | 250 | 29,100 |
2014/10/17 | 257 | 257 | 246 | 246 | 38,600 |
2014/10/16 | 264 | 264 | 243 | 251 | 37,400 |
2014/10/15 | 264 | 269 | 262 | 268 | 9,300 |
2014/10/14 | 262 | 266 | 261 | 266 | 22,000 |
2014/10/10 | 271 | 273 | 265 | 270 | 27,300 |
2014/10/09 | 283 | 283 | 274 | 275 | 21,600 |
2014/10/08 | 284 | 286 | 283 | 283 | 11,600 |
2014/10/07 | 287 | 287 | 284 | 286 | 9,400 |
2014/10/06 | 284 | 288 | 284 | 288 | 17,500 |
2014/10/03 | 282 | 290 | 282 | 284 | 13,900 |
2014/10/02 | 285 | 296 | 276 | 284 | 70,100 |
2014/10/01 | 283 | 290 | 279 | 285 | 48,600 |
2014/09/30 | 284 | 286 | 280 | 283 | 26,800 |
2014/09/29 | 280 | 283 | 277 | 283 | 20,700 |
2014/09/26 | 274 | 279 | 273 | 279 | 33,200 |
2014/09/25 | 275 | 276 | 271 | 275 | 13,800 |
2014/09/24 | 277 | 278 | 270 | 273 | 45,500 |
2014/09/22 | 278 | 280 | 276 | 277 | 35,600 |
2014/09/19 | 277 | 282 | 277 | 278 | 39,200 |
2014/09/18 | 281 | 286 | 280 | 282 | 10,700 |
2014/09/17 | 283 | 284 | 280 | 280 | 31,300 |
2014/09/16 | 290 | 290 | 282 | 283 | 31,600 |
2014/09/12 | 290 | 290 | 288 | 288 | 11,700 |
2014/09/11 | 289 | 304 | 286 | 288 | 40,100 |
2014/09/10 | 292 | 292 | 285 | 286 | 22,500 |
2014/09/09 | 291 | 292 | 290 | 290 | 13,100 |
2014/09/08 | 290 | 291 | 289 | 291 | 11,200 |
2014/09/05 | 292 | 294 | 287 | 289 | 16,500 |
2014/09/04 | 294 | 295 | 291 | 292 | 15,900 |
2014/09/03 | 296 | 296 | 290 | 293 | 47,500 |
2014/09/02 | 302 | 303 | 295 | 297 | 36,200 |
2014/09/01 | 298 | 303 | 286 | 301 | 91,000 |
2014/08/29 | 306 | 314 | 305 | 313 | 95,600 |
2014/08/28 | 303 | 307 | 296 | 303 | 90,100 |
2014/08/27 | 288 | 295 | 288 | 295 | 25,600 |
2014/08/26 | 285 | 289 | 284 | 284 | 62,900 |
2014/08/25 | 280 | 283 | 280 | 283 | 14,500 |
2014/08/22 | 279 | 280 | 277 | 280 | 9,700 |
2014/08/21 | 280 | 280 | 276 | 279 | 13,400 |
2014/08/20 | 281 | 281 | 276 | 280 | 14,200 |
2014/08/19 | 280 | 280 | 277 | 280 | 14,500 |
2014/08/18 | 279 | 280 | 278 | 278 | 9,000 |
2014/08/15 | 283 | 285 | 274 | 279 | 41,600 |
2014/08/14 | 283 | 285 | 281 | 282 | 4,600 |
2014/08/13 | 282 | 284 | 281 | 283 | 9,900 |
2014/08/12 | 282 | 286 | 282 | 282 | 15,900 |
2014/08/11 | 283 | 289 | 281 | 286 | 13,100 |
2014/08/08 | 280 | 284 | 277 | 284 | 21,000 |
2014/08/07 | 281 | 285 | 281 | 283 | 10,200 |
2014/08/06 | 287 | 288 | 283 | 283 | 31,700 |
2014/08/05 | 288 | 290 | 286 | 288 | 14,800 |
2014/08/04 | 293 | 294 | 288 | 290 | 23,300 |
2014/08/01 | 295 | 298 | 295 | 295 | 13,600 |
2014/07/31 | 303 | 304 | 299 | 300 | 33,200 |
2014/07/30 | 299 | 302 | 298 | 299 | 47,100 |
2014/07/29 | 294 | 300 | 294 | 297 | 34,100 |
2014/07/28 | 291 | 296 | 291 | 293 | 31,600 |
2014/07/25 | 290 | 293 | 290 | 293 | 17,200 |
2014/07/24 | 289 | 292 | 287 | 291 | 31,100 |
2014/07/23 | 292 | 293 | 289 | 291 | 21,100 |
2014/07/22 | 290 | 293 | 290 | 293 | 30,300 |
2014/07/18 | 292 | 292 | 286 | 290 | 29,400 |
2014/07/17 | 294 | 298 | 294 | 294 | 17,600 |
2014/07/16 | 299 | 302 | 297 | 298 | 29,300 |
2014/07/15 | 303 | 303 | 293 | 298 | 46,300 |
2014/07/14 | 304 | 306 | 300 | 304 | 29,200 |
2014/07/11 | 305 | 306 | 302 | 303 | 16,100 |
2014/07/10 | 305 | 308 | 305 | 306 | 13,500 |
2014/07/09 | 308 | 310 | 305 | 305 | 8,400 |
2014/07/08 | 306 | 311 | 306 | 311 | 32,500 |
2014/07/07 | 308 | 311 | 302 | 311 | 26,300 |
2014/07/04 | 315 | 315 | 310 | 310 | 17,600 |
2014/07/03 | 313 | 315 | 312 | 315 | 15,600 |
2014/07/02 | 316 | 319 | 313 | 316 | 20,700 |
2014/07/01 | 320 | 320 | 316 | 318 | 25,700 |
2014/06/30 | 315 | 320 | 315 | 319 | 161,800 |
2014/06/27 | 317 | 321 | 312 | 314 | 94,400 |
2014/06/26 | 309 | 325 | 308 | 325 | 178,700 |
2014/06/25 | 305 | 315 | 305 | 308 | 148,300 |
2014/06/24 | 302 | 305 | 302 | 305 | 28,400 |
2014/06/23 | 303 | 306 | 303 | 303 | 52,000 |
2014/06/20 | 302 | 307 | 301 | 303 | 36,200 |
2014/06/19 | 303 | 309 | 302 | 302 | 42,300 |
2014/06/18 | 302 | 303 | 302 | 303 | 20,300 |
2014/06/17 | 306 | 306 | 302 | 304 | 19,200 |
2014/06/16 | 305 | 306 | 303 | 304 | 27,200 |
2014/06/13 | 302 | 310 | 301 | 307 | 36,600 |
2014/06/12 | 300 | 302 | 300 | 302 | 15,300 |
2014/06/11 | 302 | 302 | 300 | 302 | 28,300 |
2014/06/10 | 302 | 303 | 300 | 302 | 20,200 |
2014/06/09 | 301 | 302 | 301 | 302 | 14,900 |
2014/06/06 | 303 | 303 | 300 | 301 | 22,600 |
2014/06/05 | 302 | 303 | 300 | 300 | 42,000 |
2014/06/04 | 302 | 303 | 299 | 303 | 55,000 |
2014/06/03 | 305 | 305 | 303 | 304 | 57,900 |
2014/06/02 | 304 | 307 | 302 | 304 | 69,100 |
2014/05/30 | 311 | 311 | 298 | 304 | 69,500 |
2014/05/29 | 309 | 325 | 303 | 304 | 116,100 |
2014/05/28 | 330 | 330 | 301 | 305 | 289,500 |
2014/05/27 | 300 | 340 | 296 | 332 | 420,400 |
2014/05/26 | 270 | 296 | 270 | 293 | 93,000 |
2014/05/23 | 256 | 265 | 256 | 264 | 38,500 |
2014/05/22 | 255 | 261 | 253 | 260 | 41,200 |
2014/05/21 | 246 | 253 | 244 | 252 | 54,700 |
2014/05/20 | 253 | 257 | 250 | 253 | 29,800 |
2014/05/19 | 256 | 258 | 252 | 253 | 34,600 |
2014/05/16 | 261 | 261 | 256 | 256 | 21,400 |
2014/05/15 | 261 | 265 | 260 | 263 | 31,600 |
2014/05/14 | 274 | 274 | 262 | 265 | 53,000 |
2014/05/13 | 274 | 282 | 272 | 274 | 16,900 |
2014/05/12 | 290 | 290 | 272 | 273 | 33,000 |
2014/05/09 | 285 | 295 | 284 | 287 | 16,800 |
2014/05/08 | 298 | 298 | 285 | 287 | 20,600 |
2014/05/07 | 297 | 299 | 294 | 294 | 16,500 |
2014/05/02 | 301 | 301 | 293 | 296 | 25,900 |
2014/05/01 | 300 | 304 | 294 | 298 | 24,300 |
2014/04/30 | 300 | 304 | 299 | 299 | 22,500 |
2014/04/28 | 309 | 309 | 303 | 305 | 26,500 |
2014/04/25 | 302 | 308 | 299 | 308 | 21,900 |
2014/04/24 | 305 | 307 | 303 | 304 | 21,200 |
2014/04/23 | 301 | 305 | 300 | 303 | 18,300 |
2014/04/22 | 301 | 304 | 299 | 301 | 13,300 |
2014/04/21 | 299 | 305 | 299 | 301 | 18,100 |
2014/04/18 | 308 | 308 | 299 | 301 | 30,000 |
2014/04/17 | 312 | 313 | 303 | 306 | 20,400 |
2014/04/16 | 313 | 313 | 304 | 307 | 39,700 |
2014/04/15 | 302 | 305 | 299 | 304 | 26,400 |
2014/04/14 | 296 | 300 | 295 | 295 | 17,400 |
2014/04/11 | 297 | 310 | 286 | 298 | 58,800 |
2014/04/10 | 317 | 317 | 303 | 303 | 37,500 |
2014/04/09 | 322 | 322 | 307 | 313 | 71,100 |
2014/04/08 | 333 | 333 | 323 | 325 | 42,500 |
2014/04/07 | 334 | 339 | 332 | 333 | 56,400 |
2014/04/04 | 331 | 342 | 330 | 332 | 107,800 |
2014/04/03 | 320 | 349 | 320 | 343 | 236,300 |
2014/04/02 | 328 | 332 | 319 | 321 | 78,400 |
2014/04/01 | 307 | 332 | 307 | 325 | 136,200 |
2014/03/31 | 302 | 311 | 302 | 306 | 40,000 |
2014/03/28 | 309 | 309 | 290 | 301 | 47,900 |
2014/03/27 | 309 | 310 | 307 | 309 | 29,500 |
2014/03/26 | 315 | 315 | 310 | 314 | 23,800 |
2014/03/25 | 313 | 318 | 310 | 312 | 75,200 |
2014/03/24 | 312 | 320 | 307 | 316 | 74,100 |
2014/03/20 | 309 | 322 | 305 | 312 | 235,800 |
2014/03/19 | 281 | 340 | 280 | 317 | 545,500 |
2014/03/18 | 279 | 281 | 270 | 275 | 91,200 |
2014/03/17 | 288 | 289 | 275 | 275 | 105,900 |
2014/03/14 | 291 | 296 | 278 | 285 | 311,200 |
2014/03/13 | 315 | 324 | 314 | 314 | 51,300 |
2014/03/12 | 326 | 330 | 313 | 321 | 111,800 |
2014/03/11 | 342 | 347 | 334 | 334 | 81,500 |
2014/03/10 | 349 | 355 | 348 | 348 | 12,000 |
2014/03/07 | 350 | 353 | 342 | 348 | 43,900 |
2014/03/06 | 344 | 354 | 341 | 345 | 41,600 |
2014/03/05 | 357 | 372 | 341 | 343 | 75,100 |
2014/03/04 | 353 | 363 | 336 | 341 | 99,200 |
2014/03/03 | 365 | 373 | 351 | 367 | 23,900 |
2014/02/28 | 382 | 387 | 372 | 380 | 19,900 |
2014/02/27 | 386 | 388 | 378 | 381 | 31,000 |
2014/02/26 | 392 | 393 | 385 | 386 | 28,500 |
2014/02/25 | 394 | 395 | 383 | 391 | 20,600 |
2014/02/24 | 395 | 398 | 393 | 393 | 15,600 |
2014/02/21 | 393 | 400 | 390 | 390 | 53,600 |
2014/02/20 | 401 | 405 | 390 | 394 | 72,400 |
2014/02/19 | 386 | 397 | 386 | 393 | 28,100 |
2014/02/18 | 400 | 407 | 383 | 389 | 115,500 |
2014/02/17 | 387 | 409 | 375 | 401 | 276,800 |
2014/02/14 | 403 | 405 | 360 | 371 | 89,800 |
2014/02/13 | 408 | 411 | 388 | 388 | 56,100 |
2014/02/12 | 422 | 427 | 408 | 409 | 110,500 |
2014/02/10 | 439 | 444 | 427 | 430 | 96,600 |
2014/02/07 | 413 | 460 | 412 | 447 | 226,900 |
2014/02/06 | 380 | 399 | 344 | 383 | 314,800 |
2014/02/05 | 416 | 425 | 397 | 399 | 66,300 |
2014/02/04 | 428 | 428 | 398 | 401 | 139,100 |
2014/02/03 | 468 | 469 | 441 | 445 | 80,500 |
2014/01/31 | 482 | 489 | 469 | 473 | 37,500 |
2014/01/30 | 489 | 489 | 464 | 474 | 71,100 |
2014/01/29 | 485 | 492 | 482 | 489 | 42,700 |
2014/01/28 | 477 | 490 | 477 | 489 | 30,100 |
2014/01/27 | 486 | 499 | 483 | 485 | 55,500 |
2014/01/24 | 482 | 491 | 480 | 487 | 28,700 |
2014/01/23 | 492 | 494 | 484 | 485 | 31,100 |
2014/01/22 | 494 | 494 | 486 | 492 | 37,500 |
2014/01/21 | 495 | 495 | 480 | 487 | 36,400 |
2014/01/20 | 487 | 492 | 486 | 489 | 32,200 |
2014/01/17 | 510 | 511 | 481 | 481 | 134,700 |
2014/01/16 | 489 | 511 | 487 | 509 | 155,300 |
2014/01/15 | 487 | 487 | 470 | 485 | 87,500 |
2014/01/14 | 481 | 483 | 466 | 483 | 73,000 |
2014/01/10 | 475 | 489 | 475 | 487 | 46,500 |
2014/01/09 | 478 | 482 | 471 | 481 | 40,100 |
2014/01/08 | 465 | 485 | 465 | 479 | 38,900 |
2014/01/07 | 474 | 478 | 465 | 468 | 43,800 |
2014/01/06 | 483 | 484 | 471 | 474 | 45,300 |