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 |
---|---|---|---|---|---|
2015/12/30 | 171 | 174 | 171 | 174 | 9,600 |
2015/12/29 | 173 | 173 | 170 | 171 | 41,600 |
2015/12/28 | 174 | 174 | 172 | 172 | 46,600 |
2015/12/25 | 173 | 173 | 168 | 169 | 64,500 |
2015/12/24 | 177 | 177 | 169 | 170 | 57,200 |
2015/12/22 | 181 | 182 | 175 | 178 | 43,900 |
2015/12/21 | 182 | 182 | 179 | 180 | 30,000 |
2015/12/18 | 186 | 186 | 182 | 182 | 16,700 |
2015/12/17 | 185 | 187 | 185 | 186 | 15,500 |
2015/12/16 | 187 | 187 | 186 | 186 | 3,000 |
2015/12/15 | 189 | 189 | 184 | 184 | 11,400 |
2015/12/14 | 188 | 189 | 187 | 189 | 7,700 |
2015/12/11 | 192 | 192 | 189 | 189 | 38,200 |
2015/12/10 | 188 | 190 | 188 | 190 | 20,000 |
2015/12/09 | 189 | 191 | 189 | 189 | 45,300 |
2015/12/08 | 191 | 194 | 190 | 191 | 25,000 |
2015/12/07 | 191 | 192 | 189 | 192 | 28,600 |
2015/12/04 | 195 | 195 | 190 | 190 | 32,700 |
2015/12/03 | 192 | 192 | 191 | 192 | 5,600 |
2015/12/02 | 190 | 192 | 190 | 192 | 17,200 |
2015/12/01 | 192 | 192 | 191 | 192 | 1,000 |
2015/11/30 | 194 | 194 | 190 | 191 | 28,000 |
2015/11/27 | 191 | 193 | 190 | 193 | 14,800 |
2015/11/26 | 196 | 196 | 192 | 193 | 24,800 |
2015/11/25 | 196 | 196 | 194 | 196 | 14,800 |
2015/11/24 | 192 | 195 | 192 | 194 | 12,200 |
2015/11/20 | 194 | 195 | 192 | 193 | 9,900 |
2015/11/19 | 193 | 195 | 192 | 194 | 3,500 |
2015/11/18 | 191 | 195 | 191 | 195 | 12,800 |
2015/11/17 | 194 | 195 | 192 | 192 | 11,700 |
2015/11/16 | 193 | 196 | 192 | 192 | 7,900 |
2015/11/13 | 192 | 196 | 191 | 196 | 40,300 |
2015/11/12 | 188 | 196 | 187 | 194 | 43,100 |
2015/11/11 | 187 | 188 | 186 | 187 | 6,800 |
2015/11/10 | 188 | 189 | 187 | 187 | 4,700 |
2015/11/09 | 187 | 189 | 186 | 188 | 18,800 |
2015/11/06 | 186 | 188 | 186 | 188 | 2,500 |
2015/11/05 | 188 | 189 | 186 | 189 | 18,500 |
2015/11/04 | 190 | 190 | 188 | 190 | 12,600 |
2015/11/02 | 188 | 190 | 188 | 189 | 9,900 |
2015/10/30 | 189 | 190 | 188 | 189 | 33,600 |
2015/10/29 | 191 | 191 | 190 | 190 | 36,200 |
2015/10/28 | 194 | 194 | 190 | 191 | 168,000 |
2015/10/27 | 206 | 207 | 204 | 204 | 335,200 |
2015/10/26 | 200 | 205 | 200 | 205 | 239,900 |
2015/10/23 | 199 | 200 | 198 | 200 | 42,900 |
2015/10/22 | 198 | 200 | 198 | 199 | 34,600 |
2015/10/21 | 199 | 201 | 198 | 199 | 46,800 |
2015/10/20 | 201 | 201 | 199 | 201 | 12,800 |
2015/10/19 | 201 | 201 | 199 | 201 | 21,500 |
2015/10/16 | 201 | 203 | 200 | 201 | 33,200 |
2015/10/15 | 198 | 200 | 198 | 199 | 23,100 |
2015/10/14 | 200 | 200 | 198 | 199 | 32,300 |
2015/10/13 | 197 | 202 | 197 | 201 | 34,000 |
2015/10/09 | 196 | 198 | 196 | 197 | 11,400 |
2015/10/08 | 198 | 198 | 196 | 197 | 19,300 |
2015/10/07 | 197 | 199 | 197 | 198 | 18,100 |
2015/10/06 | 198 | 198 | 195 | 198 | 11,700 |
2015/10/05 | 190 | 198 | 190 | 198 | 44,900 |
2015/10/02 | 187 | 192 | 187 | 187 | 39,000 |
2015/10/01 | 185 | 188 | 184 | 186 | 12,000 |
2015/09/30 | 181 | 188 | 181 | 186 | 25,700 |
2015/09/29 | 183 | 183 | 181 | 182 | 25,000 |
2015/09/28 | 184 | 184 | 181 | 183 | 30,400 |
2015/09/25 | 179 | 180 | 179 | 180 | 13,700 |
2015/09/24 | 178 | 181 | 178 | 179 | 21,100 |
2015/09/18 | 183 | 183 | 179 | 180 | 17,200 |
2015/09/17 | 183 | 184 | 181 | 181 | 10,000 |
2015/09/16 | 183 | 183 | 181 | 181 | 6,700 |
2015/09/15 | 185 | 186 | 180 | 181 | 28,200 |
2015/09/14 | 183 | 209 | 179 | 183 | 268,500 |
2015/09/11 | 182 | 183 | 181 | 181 | 7,200 |
2015/09/10 | 179 | 184 | 179 | 181 | 16,000 |
2015/09/09 | 177 | 183 | 177 | 178 | 32,600 |
2015/09/08 | 184 | 184 | 178 | 179 | 24,400 |
2015/09/07 | 183 | 186 | 180 | 184 | 13,900 |
2015/09/04 | 189 | 189 | 182 | 183 | 11,400 |
2015/09/03 | 190 | 194 | 187 | 187 | 4,900 |
2015/09/02 | 184 | 190 | 183 | 190 | 10,600 |
2015/09/01 | 187 | 188 | 185 | 187 | 9,100 |
2015/08/31 | 195 | 195 | 185 | 187 | 158,200 |
2015/08/28 | 195 | 196 | 192 | 195 | 7,000 |
2015/08/27 | 190 | 198 | 189 | 190 | 25,200 |
2015/08/26 | 189 | 190 | 184 | 185 | 49,900 |
2015/08/25 | 176 | 194 | 175 | 186 | 73,000 |
2015/08/24 | 202 | 203 | 190 | 195 | 47,700 |
2015/08/21 | 208 | 208 | 204 | 204 | 40,300 |
2015/08/20 | 209 | 210 | 204 | 205 | 32,900 |
2015/08/19 | 210 | 211 | 210 | 211 | 5,300 |
2015/08/18 | 213 | 213 | 210 | 211 | 8,000 |
2015/08/17 | 210 | 212 | 209 | 212 | 22,300 |
2015/08/14 | 211 | 212 | 210 | 212 | 7,100 |
2015/08/13 | 211 | 212 | 210 | 212 | 11,700 |
2015/08/12 | 211 | 212 | 211 | 212 | 16,000 |
2015/08/11 | 211 | 212 | 211 | 211 | 25,600 |
2015/08/10 | 214 | 215 | 212 | 212 | 17,000 |
2015/08/07 | 216 | 216 | 215 | 215 | 14,800 |
2015/08/06 | 217 | 217 | 215 | 216 | 17,100 |
2015/08/05 | 214 | 218 | 214 | 217 | 26,400 |
2015/08/04 | 216 | 220 | 214 | 214 | 11,200 |
2015/08/03 | 215 | 218 | 215 | 216 | 5,900 |
2015/07/31 | 215 | 216 | 215 | 216 | 5,200 |
2015/07/30 | 218 | 218 | 216 | 216 | 5,100 |
2015/07/29 | 218 | 219 | 214 | 216 | 8,800 |
2015/07/28 | 217 | 218 | 215 | 218 | 20,600 |
2015/07/27 | 226 | 226 | 219 | 219 | 29,100 |
2015/07/24 | 219 | 224 | 218 | 219 | 19,400 |
2015/07/23 | 219 | 222 | 219 | 219 | 11,500 |
2015/07/22 | 219 | 219 | 212 | 219 | 24,800 |
2015/07/21 | 224 | 224 | 219 | 220 | 17,000 |
2015/07/17 | 223 | 224 | 219 | 223 | 21,300 |
2015/07/16 | 220 | 223 | 219 | 221 | 8,700 |
2015/07/15 | 217 | 221 | 217 | 220 | 15,800 |
2015/07/14 | 215 | 222 | 215 | 221 | 11,800 |
2015/07/13 | 215 | 215 | 210 | 215 | 31,300 |
2015/07/10 | 217 | 218 | 216 | 216 | 12,700 |
2015/07/09 | 218 | 218 | 212 | 217 | 25,200 |
2015/07/08 | 225 | 225 | 219 | 220 | 29,100 |
2015/07/07 | 224 | 224 | 223 | 223 | 1,600 |
2015/07/06 | 222 | 225 | 222 | 223 | 9,700 |
2015/07/03 | 224 | 225 | 222 | 222 | 14,300 |
2015/07/02 | 225 | 227 | 224 | 224 | 17,200 |
2015/07/01 | 225 | 226 | 222 | 224 | 18,700 |
2015/06/30 | 224 | 225 | 222 | 224 | 10,800 |
2015/06/29 | 227 | 227 | 224 | 224 | 25,100 |
2015/06/26 | 232 | 232 | 228 | 228 | 23,200 |
2015/06/25 | 227 | 233 | 227 | 232 | 16,800 |
2015/06/24 | 230 | 231 | 226 | 226 | 31,400 |
2015/06/23 | 228 | 231 | 227 | 230 | 22,800 |
2015/06/22 | 228 | 228 | 226 | 228 | 3,700 |
2015/06/19 | 225 | 228 | 224 | 228 | 11,800 |
2015/06/18 | 224 | 226 | 224 | 225 | 12,500 |
2015/06/17 | 226 | 230 | 224 | 224 | 19,000 |
2015/06/16 | 226 | 230 | 225 | 227 | 14,300 |
2015/06/15 | 225 | 235 | 224 | 225 | 55,000 |
2015/06/12 | 225 | 227 | 224 | 227 | 8,200 |
2015/06/11 | 231 | 231 | 223 | 224 | 55,600 |
2015/06/10 | 224 | 228 | 224 | 228 | 38,200 |
2015/06/09 | 223 | 229 | 223 | 229 | 22,300 |
2015/06/08 | 226 | 229 | 223 | 223 | 52,100 |
2015/06/05 | 231 | 231 | 228 | 229 | 13,100 |
2015/06/04 | 225 | 235 | 225 | 233 | 20,800 |
2015/06/03 | 226 | 228 | 225 | 225 | 19,500 |
2015/06/02 | 226 | 228 | 226 | 226 | 14,400 |
2015/06/01 | 225 | 226 | 223 | 225 | 19,900 |
2015/05/29 | 228 | 230 | 223 | 226 | 31,600 |
2015/05/28 | 222 | 226 | 222 | 226 | 14,900 |
2015/05/27 | 221 | 223 | 221 | 221 | 10,100 |
2015/05/26 | 223 | 223 | 221 | 221 | 21,800 |
2015/05/25 | 223 | 223 | 220 | 222 | 35,300 |
2015/05/22 | 222 | 222 | 221 | 222 | 4,100 |
2015/05/21 | 222 | 224 | 220 | 222 | 23,700 |
2015/05/20 | 227 | 227 | 221 | 222 | 27,000 |
2015/05/19 | 225 | 228 | 222 | 223 | 5,200 |
2015/05/18 | 226 | 226 | 220 | 223 | 31,900 |
2015/05/15 | 224 | 225 | 222 | 224 | 11,200 |
2015/05/14 | 225 | 226 | 223 | 223 | 7,500 |
2015/05/13 | 225 | 227 | 223 | 225 | 17,100 |
2015/05/12 | 230 | 230 | 222 | 225 | 37,100 |
2015/05/11 | 228 | 231 | 228 | 229 | 14,900 |
2015/05/08 | 231 | 232 | 225 | 230 | 20,700 |
2015/05/07 | 231 | 233 | 230 | 232 | 22,200 |
2015/05/01 | 241 | 243 | 227 | 229 | 154,500 |
2015/04/30 | 235 | 297 | 235 | 251 | 1,123,200 |
2015/04/28 | 223 | 230 | 221 | 230 | 25,000 |
2015/04/27 | 227 | 227 | 222 | 226 | 37,100 |
2015/04/24 | 222 | 225 | 220 | 224 | 17,800 |
2015/04/23 | 222 | 222 | 220 | 221 | 12,500 |
2015/04/22 | 221 | 223 | 217 | 221 | 31,600 |
2015/04/21 | 221 | 222 | 220 | 220 | 9,000 |
2015/04/20 | 222 | 222 | 220 | 220 | 8,000 |
2015/04/17 | 224 | 224 | 218 | 222 | 36,900 |
2015/04/16 | 222 | 224 | 221 | 223 | 9,400 |
2015/04/15 | 220 | 225 | 219 | 223 | 46,400 |
2015/04/14 | 221 | 228 | 220 | 224 | 10,600 |
2015/04/13 | 227 | 227 | 215 | 223 | 16,800 |
2015/04/10 | 226 | 227 | 225 | 227 | 5,900 |
2015/04/09 | 230 | 230 | 215 | 226 | 74,700 |
2015/04/08 | 228 | 229 | 228 | 228 | 11,600 |
2015/04/07 | 223 | 228 | 211 | 228 | 60,400 |
2015/04/06 | 220 | 223 | 220 | 222 | 34,600 |
2015/04/03 | 223 | 227 | 223 | 224 | 2,400 |
2015/04/02 | 225 | 225 | 223 | 225 | 10,100 |
2015/04/01 | 230 | 230 | 224 | 225 | 9,100 |
2015/03/31 | 232 | 232 | 225 | 225 | 13,200 |
2015/03/30 | 230 | 230 | 228 | 230 | 2,900 |
2015/03/27 | 234 | 236 | 229 | 230 | 7,300 |
2015/03/26 | 239 | 239 | 231 | 234 | 27,400 |
2015/03/25 | 230 | 238 | 230 | 237 | 11,100 |
2015/03/24 | 231 | 231 | 229 | 231 | 6,700 |
2015/03/23 | 234 | 234 | 230 | 231 | 12,900 |
2015/03/20 | 233 | 234 | 226 | 233 | 12,600 |
2015/03/19 | 231 | 232 | 229 | 231 | 3,500 |
2015/03/18 | 234 | 234 | 230 | 232 | 9,700 |
2015/03/17 | 230 | 235 | 230 | 234 | 10,500 |
2015/03/16 | 225 | 230 | 224 | 230 | 39,700 |
2015/03/13 | 226 | 231 | 226 | 227 | 15,200 |
2015/03/12 | 228 | 228 | 225 | 226 | 14,300 |
2015/03/11 | 227 | 228 | 226 | 228 | 7,800 |
2015/03/10 | 229 | 231 | 225 | 227 | 8,700 |
2015/03/09 | 227 | 230 | 227 | 227 | 10,200 |
2015/03/06 | 228 | 229 | 226 | 228 | 17,900 |
2015/03/05 | 230 | 230 | 228 | 229 | 8,700 |
2015/03/04 | 230 | 231 | 230 | 230 | 5,000 |
2015/03/03 | 233 | 233 | 229 | 233 | 44,400 |
2015/03/02 | 227 | 234 | 226 | 230 | 84,900 |
2015/02/27 | 239 | 246 | 239 | 243 | 46,500 |
2015/02/26 | 245 | 245 | 239 | 242 | 37,400 |
2015/02/25 | 235 | 245 | 232 | 239 | 48,500 |
2015/02/24 | 230 | 235 | 228 | 234 | 20,900 |
2015/02/23 | 228 | 231 | 228 | 230 | 18,300 |
2015/02/20 | 228 | 232 | 227 | 231 | 38,600 |
2015/02/19 | 225 | 229 | 225 | 227 | 20,800 |
2015/02/18 | 225 | 227 | 225 | 225 | 14,800 |
2015/02/17 | 225 | 225 | 218 | 223 | 35,500 |
2015/02/16 | 225 | 227 | 224 | 225 | 11,100 |
2015/02/13 | 224 | 225 | 224 | 225 | 5,400 |
2015/02/12 | 230 | 230 | 226 | 226 | 14,700 |
2015/02/10 | 231 | 232 | 221 | 229 | 61,900 |
2015/02/09 | 223 | 224 | 223 | 223 | 3,600 |
2015/02/06 | 224 | 225 | 223 | 223 | 2,600 |
2015/02/05 | 226 | 226 | 222 | 222 | 3,900 |
2015/02/04 | 224 | 225 | 221 | 224 | 8,900 |
2015/02/03 | 224 | 225 | 222 | 224 | 6,900 |
2015/02/02 | 223 | 225 | 223 | 224 | 3,600 |
2015/01/30 | 225 | 226 | 221 | 222 | 8,700 |
2015/01/29 | 224 | 226 | 224 | 224 | 9,700 |
2015/01/28 | 225 | 226 | 223 | 224 | 5,500 |
2015/01/27 | 227 | 227 | 223 | 225 | 3,700 |
2015/01/26 | 225 | 229 | 223 | 223 | 24,500 |
2015/01/23 | 220 | 225 | 218 | 222 | 23,500 |
2015/01/22 | 220 | 227 | 219 | 219 | 44,200 |
2015/01/21 | 228 | 228 | 221 | 221 | 45,300 |
2015/01/20 | 229 | 230 | 228 | 228 | 17,500 |
2015/01/19 | 233 | 233 | 229 | 229 | 7,100 |
2015/01/16 | 229 | 233 | 229 | 233 | 9,500 |
2015/01/15 | 234 | 234 | 229 | 229 | 27,700 |
2015/01/14 | 232 | 236 | 232 | 235 | 3,400 |
2015/01/13 | 235 | 235 | 231 | 231 | 13,300 |
2015/01/09 | 239 | 239 | 235 | 235 | 3,300 |
2015/01/08 | 238 | 239 | 234 | 239 | 9,800 |
2015/01/07 | 234 | 236 | 234 | 235 | 3,900 |
2015/01/06 | 236 | 238 | 232 | 233 | 15,200 |
2015/01/05 | 237 | 242 | 237 | 239 | 3,100 |