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 |
---|---|---|---|---|---|
2019/12/30 | 230 | 230 | 226 | 226 | 118,300 |
2019/12/27 | 224 | 232 | 223 | 230 | 153,700 |
2019/12/26 | 229 | 229 | 225 | 227 | 162,800 |
2019/12/25 | 227 | 230 | 224 | 229 | 263,900 |
2019/12/24 | 237 | 238 | 228 | 231 | 851,900 |
2019/12/23 | 237 | 245 | 237 | 245 | 715,200 |
2019/12/20 | 236 | 237 | 230 | 235 | 389,700 |
2019/12/19 | 230 | 238 | 229 | 237 | 289,800 |
2019/12/18 | 228 | 231 | 225 | 230 | 185,500 |
2019/12/17 | 229 | 229 | 221 | 227 | 296,500 |
2019/12/16 | 236 | 257 | 229 | 231 | 1,892,000 |
2019/12/13 | 227 | 229 | 219 | 223 | 308,800 |
2019/12/12 | 229 | 229 | 222 | 228 | 255,600 |
2019/12/11 | 240 | 241 | 226 | 227 | 453,500 |
2019/12/10 | 235 | 239 | 232 | 236 | 331,900 |
2019/12/09 | 240 | 246 | 234 | 235 | 888,000 |
2019/12/06 | 252 | 272 | 237 | 246 | 2,584,400 |
2019/12/05 | 248 | 305 | 246 | 255 | 8,663,100 |
2019/12/04 | 267 | 269 | 241 | 243 | 2,663,200 |
2019/12/03 | 298 | 313 | 265 | 271 | 5,596,200 |
2019/12/02 | 290 | 290 | 259 | 290 | 8,621,900 |
2019/11/29 | 190 | 210 | 179 | 210 | 10,160,600 |
2019/11/28 | 160 | 161 | 160 | 160 | 17,800 |
2019/11/27 | 159 | 161 | 158 | 159 | 31,500 |
2019/11/26 | 160 | 161 | 160 | 160 | 32,800 |
2019/11/25 | 160 | 160 | 159 | 159 | 21,200 |
2019/11/22 | 158 | 160 | 157 | 160 | 20,700 |
2019/11/21 | 157 | 158 | 156 | 157 | 27,400 |
2019/11/20 | 158 | 159 | 157 | 157 | 54,000 |
2019/11/19 | 158 | 159 | 157 | 158 | 26,100 |
2019/11/18 | 159 | 159 | 157 | 158 | 23,900 |
2019/11/15 | 156 | 158 | 156 | 157 | 32,800 |
2019/11/14 | 159 | 160 | 156 | 156 | 68,200 |
2019/11/13 | 159 | 161 | 158 | 159 | 56,100 |
2019/11/12 | 158 | 160 | 157 | 159 | 43,400 |
2019/11/11 | 158 | 158 | 155 | 157 | 53,000 |
2019/11/08 | 158 | 159 | 156 | 156 | 57,200 |
2019/11/07 | 155 | 157 | 154 | 155 | 105,100 |
2019/11/06 | 158 | 159 | 156 | 156 | 71,000 |
2019/11/05 | 159 | 161 | 158 | 158 | 49,100 |
2019/11/01 | 158 | 161 | 158 | 160 | 65,600 |
2019/10/31 | 162 | 162 | 160 | 160 | 57,100 |
2019/10/30 | 160 | 164 | 158 | 162 | 231,600 |
2019/10/29 | 164 | 169 | 163 | 169 | 169,900 |
2019/10/28 | 163 | 165 | 162 | 162 | 178,000 |
2019/10/25 | 165 | 165 | 163 | 163 | 132,600 |
2019/10/24 | 165 | 166 | 163 | 163 | 86,700 |
2019/10/23 | 166 | 166 | 163 | 165 | 79,600 |
2019/10/21 | 162 | 165 | 162 | 163 | 91,500 |
2019/10/18 | 166 | 169 | 164 | 164 | 154,800 |
2019/10/17 | 164 | 165 | 163 | 165 | 37,300 |
2019/10/16 | 163 | 164 | 162 | 164 | 56,700 |
2019/10/15 | 163 | 163 | 161 | 161 | 52,400 |
2019/10/11 | 161 | 161 | 160 | 160 | 30,600 |
2019/10/10 | 161 | 162 | 161 | 161 | 16,800 |
2019/10/09 | 161 | 162 | 160 | 161 | 29,200 |
2019/10/08 | 162 | 162 | 161 | 162 | 28,800 |
2019/10/07 | 162 | 163 | 161 | 161 | 25,500 |
2019/10/04 | 160 | 163 | 159 | 160 | 50,800 |
2019/10/03 | 159 | 159 | 155 | 156 | 82,000 |
2019/10/02 | 158 | 161 | 158 | 159 | 55,500 |
2019/10/01 | 156 | 160 | 156 | 160 | 39,900 |
2019/09/30 | 154 | 158 | 154 | 156 | 63,200 |
2019/09/27 | 157 | 157 | 153 | 154 | 96,200 |
2019/09/26 | 157 | 157 | 155 | 156 | 84,900 |
2019/09/25 | 157 | 157 | 156 | 157 | 52,700 |
2019/09/24 | 156 | 159 | 155 | 157 | 69,100 |
2019/09/20 | 156 | 156 | 155 | 156 | 57,600 |
2019/09/19 | 155 | 156 | 155 | 156 | 22,300 |
2019/09/18 | 155 | 156 | 154 | 154 | 13,300 |
2019/09/17 | 155 | 157 | 153 | 156 | 63,300 |
2019/09/13 | 157 | 157 | 153 | 155 | 69,900 |
2019/09/12 | 156 | 158 | 156 | 158 | 13,900 |
2019/09/11 | 156 | 157 | 154 | 157 | 8,400 |
2019/09/10 | 156 | 158 | 156 | 156 | 11,700 |
2019/09/09 | 154 | 156 | 154 | 156 | 6,600 |
2019/09/06 | 155 | 155 | 155 | 155 | 1,600 |
2019/09/05 | 154 | 155 | 152 | 153 | 19,700 |
2019/09/04 | 152 | 153 | 152 | 153 | 10,500 |
2019/09/03 | 153 | 154 | 151 | 153 | 15,600 |
2019/09/02 | 152 | 155 | 152 | 153 | 19,100 |
2019/08/30 | 151 | 153 | 151 | 153 | 10,200 |
2019/08/29 | 153 | 153 | 150 | 151 | 31,300 |
2019/08/28 | 156 | 157 | 152 | 152 | 16,400 |
2019/08/27 | 157 | 157 | 156 | 157 | 8,900 |
2019/08/26 | 159 | 159 | 156 | 157 | 46,800 |
2019/08/23 | 158 | 160 | 157 | 159 | 46,600 |
2019/08/22 | 157 | 157 | 155 | 156 | 21,600 |
2019/08/21 | 157 | 157 | 155 | 156 | 15,800 |
2019/08/20 | 156 | 157 | 155 | 157 | 18,500 |
2019/08/19 | 153 | 156 | 152 | 156 | 21,200 |
2019/08/16 | 151 | 152 | 150 | 152 | 11,600 |
2019/08/15 | 153 | 153 | 150 | 152 | 16,900 |
2019/08/14 | 155 | 156 | 153 | 153 | 19,300 |
2019/08/13 | 155 | 155 | 155 | 155 | 11,400 |
2019/08/09 | 156 | 156 | 155 | 156 | 15,900 |
2019/08/08 | 151 | 156 | 151 | 156 | 28,200 |
2019/08/07 | 152 | 152 | 150 | 150 | 21,600 |
2019/08/06 | 152 | 154 | 151 | 152 | 22,400 |
2019/08/05 | 154 | 155 | 153 | 153 | 14,300 |
2019/08/02 | 155 | 155 | 154 | 154 | 30,400 |
2019/08/01 | 155 | 156 | 154 | 155 | 19,300 |
2019/07/31 | 157 | 157 | 155 | 156 | 10,200 |
2019/07/30 | 156 | 157 | 156 | 157 | 16,300 |
2019/07/29 | 157 | 158 | 155 | 157 | 56,000 |
2019/07/26 | 158 | 158 | 156 | 157 | 38,300 |
2019/07/25 | 157 | 159 | 157 | 159 | 55,100 |
2019/07/24 | 156 | 157 | 155 | 157 | 33,700 |
2019/07/23 | 155 | 156 | 155 | 156 | 21,400 |
2019/07/22 | 157 | 157 | 155 | 155 | 16,900 |
2019/07/19 | 157 | 157 | 155 | 156 | 65,000 |
2019/07/18 | 157 | 158 | 157 | 158 | 11,500 |
2019/07/17 | 156 | 158 | 156 | 158 | 11,400 |
2019/07/16 | 159 | 159 | 156 | 158 | 33,900 |
2019/07/12 | 159 | 160 | 158 | 159 | 26,000 |
2019/07/11 | 159 | 160 | 159 | 159 | 8,400 |
2019/07/10 | 158 | 160 | 158 | 160 | 19,900 |
2019/07/09 | 158 | 159 | 157 | 158 | 21,200 |
2019/07/08 | 161 | 161 | 159 | 160 | 20,800 |
2019/07/05 | 162 | 163 | 160 | 161 | 39,500 |
2019/07/04 | 163 | 163 | 161 | 162 | 28,100 |
2019/07/03 | 162 | 162 | 161 | 162 | 13,600 |
2019/07/02 | 162 | 163 | 161 | 162 | 36,100 |
2019/07/01 | 166 | 168 | 160 | 162 | 165,700 |
2019/06/28 | 161 | 166 | 160 | 161 | 85,200 |
2019/06/27 | 161 | 161 | 160 | 161 | 28,800 |
2019/06/26 | 162 | 162 | 160 | 160 | 24,500 |
2019/06/25 | 160 | 162 | 160 | 162 | 24,600 |
2019/06/24 | 161 | 162 | 161 | 162 | 16,100 |
2019/06/21 | 160 | 162 | 160 | 161 | 28,200 |
2019/06/20 | 163 | 163 | 161 | 161 | 11,600 |
2019/06/19 | 160 | 161 | 160 | 161 | 9,400 |
2019/06/18 | 161 | 162 | 159 | 160 | 25,000 |
2019/06/17 | 162 | 162 | 160 | 160 | 49,300 |
2019/06/14 | 163 | 169 | 163 | 167 | 37,800 |
2019/06/13 | 163 | 165 | 163 | 163 | 13,100 |
2019/06/12 | 166 | 168 | 163 | 163 | 57,200 |
2019/06/11 | 170 | 170 | 166 | 168 | 79,700 |
2019/06/10 | 161 | 165 | 161 | 165 | 26,900 |
2019/06/07 | 159 | 161 | 159 | 161 | 14,800 |
2019/06/06 | 157 | 159 | 157 | 159 | 8,700 |
2019/06/05 | 157 | 158 | 156 | 157 | 24,900 |
2019/06/04 | 157 | 157 | 154 | 156 | 20,000 |
2019/06/03 | 158 | 158 | 155 | 157 | 8,200 |
2019/05/31 | 159 | 159 | 156 | 159 | 34,900 |
2019/05/30 | 159 | 160 | 158 | 160 | 11,700 |
2019/05/29 | 158 | 160 | 157 | 159 | 23,800 |
2019/05/28 | 158 | 160 | 158 | 158 | 20,700 |
2019/05/27 | 162 | 162 | 155 | 158 | 31,500 |
2019/05/24 | 157 | 159 | 156 | 159 | 18,600 |
2019/05/23 | 159 | 161 | 158 | 158 | 32,300 |
2019/05/22 | 159 | 159 | 157 | 159 | 13,800 |
2019/05/21 | 158 | 158 | 156 | 158 | 15,200 |
2019/05/20 | 160 | 160 | 157 | 158 | 19,100 |
2019/05/17 | 158 | 160 | 158 | 160 | 8,900 |
2019/05/16 | 158 | 159 | 157 | 158 | 15,100 |
2019/05/15 | 156 | 157 | 155 | 156 | 9,400 |
2019/05/14 | 153 | 157 | 153 | 155 | 45,500 |
2019/05/13 | 158 | 162 | 157 | 162 | 54,800 |
2019/05/10 | 159 | 162 | 158 | 162 | 20,000 |
2019/05/09 | 162 | 162 | 159 | 159 | 21,300 |
2019/05/08 | 162 | 162 | 161 | 162 | 9,000 |
2019/05/07 | 162 | 162 | 161 | 162 | 13,700 |
2019/04/26 | 164 | 164 | 162 | 163 | 25,900 |
2019/04/25 | 161 | 164 | 161 | 164 | 20,900 |
2019/04/24 | 162 | 163 | 160 | 163 | 22,700 |
2019/04/23 | 158 | 163 | 157 | 163 | 37,100 |
2019/04/22 | 160 | 160 | 159 | 160 | 14,900 |
2019/04/19 | 163 | 163 | 161 | 162 | 12,400 |
2019/04/18 | 161 | 163 | 160 | 162 | 31,800 |
2019/04/17 | 163 | 163 | 162 | 163 | 15,400 |
2019/04/16 | 159 | 164 | 159 | 164 | 32,300 |
2019/04/15 | 161 | 162 | 159 | 159 | 16,200 |
2019/04/12 | 160 | 161 | 158 | 161 | 23,800 |
2019/04/11 | 161 | 162 | 159 | 161 | 28,600 |
2019/04/10 | 162 | 163 | 161 | 161 | 13,300 |
2019/04/09 | 164 | 165 | 162 | 163 | 29,400 |
2019/04/08 | 162 | 165 | 162 | 164 | 24,200 |
2019/04/05 | 163 | 164 | 162 | 164 | 29,000 |
2019/04/04 | 164 | 164 | 163 | 163 | 9,800 |
2019/04/03 | 162 | 164 | 161 | 163 | 12,300 |
2019/04/02 | 165 | 165 | 161 | 162 | 61,400 |
2019/04/01 | 166 | 166 | 164 | 166 | 26,400 |
2019/03/29 | 169 | 169 | 165 | 166 | 16,300 |
2019/03/28 | 170 | 170 | 165 | 165 | 20,800 |
2019/03/27 | 168 | 171 | 168 | 169 | 26,300 |
2019/03/26 | 167 | 172 | 164 | 168 | 60,700 |
2019/03/25 | 164 | 164 | 162 | 163 | 24,300 |
2019/03/22 | 165 | 166 | 164 | 165 | 16,400 |
2019/03/20 | 162 | 167 | 162 | 167 | 46,400 |
2019/03/19 | 163 | 167 | 162 | 164 | 42,700 |
2019/03/18 | 163 | 165 | 161 | 164 | 34,500 |
2019/03/15 | 167 | 167 | 161 | 161 | 94,600 |
2019/03/14 | 165 | 167 | 162 | 167 | 72,800 |
2019/03/13 | 161 | 166 | 160 | 165 | 39,800 |
2019/03/12 | 156 | 161 | 156 | 159 | 83,500 |
2019/03/11 | 156 | 158 | 155 | 155 | 34,500 |
2019/03/08 | 157 | 163 | 156 | 157 | 111,300 |
2019/03/07 | 167 | 167 | 162 | 162 | 45,200 |
2019/03/06 | 168 | 169 | 167 | 167 | 32,300 |
2019/03/05 | 168 | 170 | 167 | 169 | 40,200 |
2019/03/04 | 170 | 172 | 168 | 170 | 61,700 |
2019/03/01 | 161 | 186 | 160 | 173 | 637,200 |
2019/02/28 | 163 | 165 | 161 | 161 | 45,700 |
2019/02/27 | 166 | 167 | 161 | 164 | 92,800 |
2019/02/26 | 165 | 167 | 163 | 166 | 59,300 |
2019/02/25 | 168 | 169 | 163 | 165 | 108,800 |
2019/02/22 | 177 | 185 | 168 | 170 | 671,300 |
2019/02/21 | 163 | 164 | 160 | 162 | 36,300 |
2019/02/20 | 160 | 165 | 157 | 165 | 62,300 |
2019/02/19 | 157 | 168 | 155 | 158 | 227,500 |
2019/02/18 | 155 | 156 | 154 | 154 | 10,400 |
2019/02/15 | 159 | 159 | 154 | 154 | 25,500 |
2019/02/14 | 152 | 157 | 152 | 156 | 26,700 |
2019/02/13 | 164 | 166 | 152 | 152 | 236,300 |
2019/02/12 | 147 | 149 | 142 | 149 | 62,300 |
2019/02/08 | 148 | 149 | 146 | 146 | 59,600 |
2019/02/07 | 154 | 155 | 151 | 152 | 51,000 |
2019/02/06 | 153 | 156 | 153 | 155 | 34,400 |
2019/02/05 | 160 | 161 | 151 | 153 | 165,600 |
2019/02/04 | 161 | 161 | 159 | 159 | 10,400 |
2019/02/01 | 159 | 160 | 157 | 158 | 17,400 |
2019/01/31 | 156 | 159 | 155 | 159 | 26,000 |
2019/01/30 | 156 | 157 | 155 | 156 | 12,800 |
2019/01/29 | 158 | 159 | 154 | 157 | 30,400 |
2019/01/28 | 160 | 160 | 153 | 156 | 86,000 |
2019/01/25 | 157 | 159 | 156 | 159 | 38,700 |
2019/01/24 | 158 | 158 | 154 | 157 | 36,100 |
2019/01/23 | 154 | 158 | 151 | 158 | 23,000 |
2019/01/22 | 158 | 158 | 154 | 156 | 26,600 |
2019/01/21 | 162 | 162 | 156 | 156 | 25,900 |
2019/01/18 | 162 | 165 | 159 | 161 | 42,100 |
2019/01/17 | 154 | 160 | 154 | 160 | 21,500 |
2019/01/16 | 154 | 155 | 153 | 154 | 11,100 |
2019/01/15 | 158 | 158 | 154 | 154 | 15,800 |
2019/01/11 | 154 | 156 | 151 | 153 | 22,000 |
2019/01/10 | 151 | 155 | 148 | 155 | 23,700 |
2019/01/09 | 156 | 167 | 154 | 154 | 75,300 |
2019/01/08 | 154 | 162 | 152 | 161 | 21,000 |
2019/01/07 | 150 | 158 | 148 | 153 | 27,900 |
2019/01/04 | 142 | 147 | 140 | 147 | 27,500 |