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 |
---|---|---|---|---|---|
2020/12/30 | 193 | 196 | 190 | 192 | 488,100 |
2020/12/29 | 198 | 203 | 191 | 196 | 1,353,200 |
2020/12/28 | 212 | 212 | 194 | 198 | 1,695,500 |
2020/12/25 | 225 | 237 | 208 | 215 | 2,814,800 |
2020/12/24 | 268 | 285 | 229 | 233 | 6,051,600 |
2020/12/23 | 263 | 315 | 250 | 271 | 15,727,600 |
2020/12/22 | 250 | 310 | 226 | 252 | 20,689,500 |
2020/12/21 | 219 | 249 | 212 | 249 | 11,596,400 |
2020/12/18 | 186 | 212 | 172 | 199 | 10,079,100 |
2020/12/17 | 189 | 228 | 168 | 168 | 16,785,200 |
2020/12/16 | 154 | 184 | 146 | 184 | 12,661,800 |
2020/12/15 | 132 | 135 | 131 | 134 | 82,000 |
2020/12/14 | 131 | 133 | 130 | 133 | 35,800 |
2020/12/11 | 131 | 131 | 129 | 131 | 82,600 |
2020/12/10 | 130 | 131 | 129 | 130 | 30,000 |
2020/12/09 | 130 | 130 | 129 | 130 | 17,700 |
2020/12/08 | 130 | 130 | 129 | 130 | 13,200 |
2020/12/07 | 130 | 131 | 129 | 129 | 15,200 |
2020/12/04 | 130 | 131 | 130 | 130 | 10,100 |
2020/12/03 | 130 | 132 | 130 | 130 | 35,600 |
2020/12/02 | 129 | 130 | 129 | 130 | 6,300 |
2020/12/01 | 129 | 131 | 129 | 130 | 31,900 |
2020/11/30 | 130 | 131 | 129 | 130 | 13,800 |
2020/11/27 | 132 | 132 | 129 | 131 | 18,200 |
2020/11/26 | 132 | 132 | 129 | 130 | 40,100 |
2020/11/25 | 131 | 132 | 129 | 132 | 32,800 |
2020/11/24 | 130 | 131 | 129 | 131 | 28,000 |
2020/11/20 | 130 | 130 | 128 | 130 | 14,300 |
2020/11/19 | 128 | 129 | 128 | 129 | 6,800 |
2020/11/18 | 128 | 129 | 127 | 128 | 38,900 |
2020/11/17 | 131 | 131 | 128 | 129 | 44,100 |
2020/11/16 | 130 | 131 | 129 | 131 | 50,400 |
2020/11/13 | 130 | 131 | 127 | 130 | 70,500 |
2020/11/12 | 131 | 131 | 129 | 131 | 22,100 |
2020/11/11 | 130 | 132 | 130 | 131 | 19,500 |
2020/11/10 | 131 | 134 | 129 | 130 | 115,800 |
2020/11/09 | 134 | 135 | 129 | 131 | 187,300 |
2020/11/06 | 130 | 132 | 128 | 131 | 60,000 |
2020/11/05 | 131 | 131 | 129 | 130 | 79,600 |
2020/11/04 | 133 | 138 | 130 | 131 | 173,300 |
2020/11/02 | 131 | 137 | 130 | 131 | 92,400 |
2020/10/30 | 130 | 132 | 126 | 130 | 115,800 |
2020/10/29 | 141 | 151 | 128 | 131 | 761,700 |
2020/10/28 | 130 | 143 | 129 | 138 | 389,300 |
2020/10/27 | 130 | 131 | 129 | 131 | 61,900 |
2020/10/26 | 132 | 133 | 131 | 131 | 47,800 |
2020/10/23 | 131 | 133 | 131 | 133 | 12,000 |
2020/10/22 | 133 | 134 | 131 | 131 | 40,800 |
2020/10/21 | 134 | 135 | 133 | 134 | 33,200 |
2020/10/20 | 135 | 135 | 133 | 134 | 43,500 |
2020/10/19 | 135 | 135 | 133 | 134 | 45,500 |
2020/10/16 | 135 | 137 | 134 | 135 | 94,700 |
2020/10/15 | 137 | 138 | 136 | 138 | 14,300 |
2020/10/14 | 137 | 138 | 136 | 136 | 9,500 |
2020/10/13 | 137 | 138 | 136 | 138 | 21,300 |
2020/10/12 | 136 | 137 | 135 | 137 | 18,000 |
2020/10/09 | 136 | 137 | 135 | 136 | 22,900 |
2020/10/08 | 136 | 137 | 136 | 136 | 18,800 |
2020/10/07 | 137 | 137 | 136 | 136 | 21,500 |
2020/10/06 | 137 | 138 | 137 | 137 | 27,700 |
2020/10/05 | 135 | 139 | 135 | 137 | 49,700 |
2020/10/02 | 137 | 139 | 135 | 135 | 102,600 |
2020/09/30 | 139 | 140 | 137 | 137 | 46,900 |
2020/09/29 | 139 | 140 | 137 | 140 | 30,900 |
2020/09/28 | 140 | 140 | 137 | 139 | 35,200 |
2020/09/25 | 138 | 138 | 136 | 138 | 37,900 |
2020/09/24 | 137 | 141 | 136 | 138 | 44,400 |
2020/09/23 | 138 | 138 | 137 | 137 | 20,800 |
2020/09/18 | 138 | 139 | 137 | 138 | 42,800 |
2020/09/17 | 141 | 141 | 138 | 139 | 102,200 |
2020/09/16 | 139 | 140 | 138 | 140 | 21,400 |
2020/09/15 | 139 | 140 | 138 | 139 | 12,600 |
2020/09/14 | 139 | 140 | 138 | 140 | 23,800 |
2020/09/11 | 138 | 140 | 138 | 140 | 41,000 |
2020/09/10 | 139 | 139 | 137 | 139 | 26,800 |
2020/09/09 | 137 | 138 | 137 | 138 | 17,700 |
2020/09/08 | 139 | 139 | 137 | 138 | 18,400 |
2020/09/07 | 138 | 140 | 137 | 138 | 30,300 |
2020/09/04 | 138 | 139 | 137 | 138 | 130,700 |
2020/09/03 | 140 | 141 | 138 | 139 | 173,000 |
2020/09/02 | 142 | 142 | 139 | 140 | 68,600 |
2020/09/01 | 142 | 142 | 140 | 141 | 27,700 |
2020/08/31 | 140 | 144 | 140 | 142 | 41,800 |
2020/08/28 | 142 | 143 | 140 | 141 | 37,400 |
2020/08/27 | 141 | 142 | 141 | 142 | 18,600 |
2020/08/26 | 144 | 144 | 142 | 142 | 42,100 |
2020/08/25 | 142 | 143 | 141 | 141 | 39,900 |
2020/08/24 | 142 | 143 | 140 | 141 | 20,100 |
2020/08/21 | 144 | 144 | 140 | 142 | 23,100 |
2020/08/20 | 143 | 144 | 141 | 144 | 22,000 |
2020/08/19 | 141 | 143 | 141 | 143 | 15,400 |
2020/08/18 | 143 | 143 | 140 | 142 | 12,600 |
2020/08/17 | 141 | 141 | 140 | 141 | 33,300 |
2020/08/14 | 140 | 141 | 138 | 141 | 41,700 |
2020/08/13 | 138 | 140 | 137 | 140 | 15,000 |
2020/08/12 | 139 | 139 | 137 | 138 | 11,700 |
2020/08/11 | 138 | 138 | 137 | 137 | 18,600 |
2020/08/07 | 136 | 137 | 136 | 137 | 5,900 |
2020/08/06 | 136 | 137 | 135 | 136 | 17,600 |
2020/08/05 | 138 | 138 | 135 | 136 | 31,400 |
2020/08/04 | 138 | 138 | 134 | 138 | 19,600 |
2020/08/03 | 130 | 136 | 130 | 136 | 23,900 |
2020/07/31 | 137 | 137 | 130 | 132 | 54,900 |
2020/07/30 | 139 | 139 | 136 | 138 | 19,400 |
2020/07/29 | 141 | 141 | 137 | 139 | 23,300 |
2020/07/28 | 140 | 143 | 138 | 141 | 31,000 |
2020/07/27 | 143 | 143 | 139 | 141 | 32,100 |
2020/07/22 | 140 | 140 | 138 | 140 | 28,700 |
2020/07/21 | 140 | 141 | 140 | 140 | 15,500 |
2020/07/20 | 141 | 141 | 139 | 141 | 18,600 |
2020/07/17 | 142 | 142 | 139 | 141 | 17,600 |
2020/07/16 | 142 | 142 | 140 | 141 | 19,800 |
2020/07/15 | 141 | 142 | 141 | 142 | 27,600 |
2020/07/14 | 143 | 143 | 138 | 142 | 61,600 |
2020/07/13 | 138 | 144 | 138 | 144 | 68,500 |
2020/07/10 | 140 | 141 | 137 | 137 | 43,500 |
2020/07/09 | 143 | 143 | 140 | 140 | 29,200 |
2020/07/08 | 140 | 143 | 139 | 143 | 18,200 |
2020/07/07 | 140 | 141 | 140 | 141 | 26,900 |
2020/07/06 | 139 | 142 | 139 | 142 | 53,900 |
2020/07/03 | 139 | 140 | 136 | 139 | 24,200 |
2020/07/02 | 141 | 141 | 138 | 140 | 14,800 |
2020/07/01 | 141 | 141 | 139 | 140 | 13,700 |
2020/06/30 | 141 | 141 | 139 | 141 | 18,700 |
2020/06/29 | 140 | 140 | 136 | 138 | 71,700 |
2020/06/26 | 143 | 144 | 141 | 141 | 65,000 |
2020/06/25 | 143 | 144 | 141 | 143 | 23,900 |
2020/06/24 | 144 | 145 | 143 | 145 | 46,300 |
2020/06/23 | 144 | 146 | 142 | 145 | 62,200 |
2020/06/22 | 145 | 145 | 143 | 144 | 29,000 |
2020/06/19 | 146 | 146 | 144 | 145 | 33,200 |
2020/06/18 | 145 | 147 | 143 | 147 | 32,100 |
2020/06/17 | 149 | 150 | 142 | 144 | 70,200 |
2020/06/16 | 136 | 145 | 135 | 142 | 155,500 |
2020/06/15 | 152 | 152 | 142 | 143 | 107,300 |
2020/06/12 | 142 | 148 | 141 | 147 | 109,400 |
2020/06/11 | 161 | 162 | 152 | 152 | 143,700 |
2020/06/10 | 150 | 159 | 149 | 159 | 107,600 |
2020/06/09 | 152 | 152 | 147 | 149 | 78,600 |
2020/06/08 | 149 | 152 | 148 | 149 | 64,700 |
2020/06/05 | 145 | 147 | 145 | 147 | 47,000 |
2020/06/04 | 153 | 154 | 145 | 145 | 161,900 |
2020/06/03 | 151 | 155 | 150 | 151 | 76,700 |
2020/06/02 | 150 | 151 | 148 | 150 | 54,400 |
2020/06/01 | 147 | 151 | 146 | 147 | 50,900 |
2020/05/29 | 144 | 147 | 142 | 146 | 69,500 |
2020/05/28 | 148 | 148 | 142 | 145 | 178,700 |
2020/05/27 | 144 | 152 | 144 | 148 | 52,700 |
2020/05/26 | 147 | 148 | 143 | 145 | 84,400 |
2020/05/25 | 140 | 143 | 139 | 142 | 50,100 |
2020/05/22 | 141 | 143 | 138 | 138 | 52,600 |
2020/05/21 | 139 | 142 | 138 | 140 | 38,700 |
2020/05/20 | 139 | 139 | 137 | 138 | 45,200 |
2020/05/19 | 139 | 139 | 137 | 139 | 44,900 |
2020/05/18 | 138 | 139 | 137 | 138 | 42,500 |
2020/05/15 | 138 | 138 | 136 | 136 | 21,700 |
2020/05/14 | 139 | 141 | 136 | 137 | 58,800 |
2020/05/13 | 138 | 139 | 137 | 139 | 25,000 |
2020/05/12 | 140 | 141 | 139 | 139 | 83,200 |
2020/05/11 | 139 | 142 | 139 | 140 | 68,900 |
2020/05/08 | 141 | 141 | 136 | 137 | 38,200 |
2020/05/07 | 136 | 140 | 136 | 139 | 49,800 |
2020/05/01 | 140 | 142 | 138 | 139 | 48,800 |
2020/04/30 | 143 | 145 | 139 | 142 | 79,900 |
2020/04/28 | 136 | 140 | 135 | 138 | 111,700 |
2020/04/27 | 153 | 153 | 139 | 140 | 146,800 |
2020/04/24 | 143 | 144 | 138 | 139 | 87,000 |
2020/04/23 | 146 | 147 | 138 | 140 | 229,000 |
2020/04/22 | 128 | 176 | 128 | 151 | 1,875,500 |
2020/04/21 | 132 | 133 | 128 | 129 | 55,600 |
2020/04/20 | 133 | 137 | 131 | 134 | 52,300 |
2020/04/17 | 131 | 132 | 128 | 131 | 52,600 |
2020/04/16 | 131 | 132 | 127 | 130 | 62,800 |
2020/04/15 | 129 | 133 | 127 | 133 | 58,000 |
2020/04/14 | 126 | 128 | 125 | 128 | 35,700 |
2020/04/13 | 124 | 127 | 124 | 125 | 41,700 |
2020/04/10 | 124 | 126 | 122 | 126 | 27,900 |
2020/04/09 | 121 | 125 | 121 | 123 | 43,400 |
2020/04/08 | 121 | 121 | 119 | 120 | 22,100 |
2020/04/07 | 121 | 121 | 117 | 119 | 34,100 |
2020/04/06 | 116 | 119 | 116 | 119 | 19,800 |
2020/04/03 | 120 | 120 | 116 | 118 | 20,900 |
2020/04/02 | 123 | 125 | 118 | 119 | 30,800 |
2020/04/01 | 128 | 128 | 124 | 125 | 29,600 |
2020/03/31 | 127 | 128 | 125 | 128 | 30,600 |
2020/03/30 | 128 | 128 | 121 | 122 | 50,100 |
2020/03/27 | 136 | 136 | 129 | 129 | 12,200 |
2020/03/26 | 136 | 137 | 128 | 132 | 35,300 |
2020/03/25 | 127 | 132 | 124 | 132 | 65,300 |
2020/03/24 | 118 | 121 | 117 | 119 | 26,700 |
2020/03/23 | 117 | 121 | 116 | 116 | 25,700 |
2020/03/19 | 130 | 130 | 116 | 117 | 64,800 |
2020/03/18 | 120 | 129 | 120 | 123 | 42,600 |
2020/03/17 | 112 | 119 | 111 | 119 | 47,900 |
2020/03/16 | 121 | 126 | 115 | 116 | 93,300 |
2020/03/13 | 118 | 123 | 116 | 119 | 86,800 |
2020/03/12 | 133 | 136 | 132 | 132 | 53,700 |
2020/03/11 | 135 | 138 | 135 | 136 | 40,100 |
2020/03/10 | 131 | 139 | 123 | 138 | 77,200 |
2020/03/09 | 157 | 157 | 136 | 136 | 105,100 |
2020/03/06 | 164 | 166 | 157 | 159 | 30,700 |
2020/03/05 | 165 | 171 | 163 | 168 | 55,600 |
2020/03/04 | 160 | 165 | 157 | 163 | 29,900 |
2020/03/03 | 175 | 175 | 159 | 160 | 77,500 |
2020/03/02 | 167 | 167 | 151 | 160 | 94,300 |
2020/02/28 | 170 | 170 | 148 | 148 | 167,900 |
2020/02/27 | 188 | 188 | 174 | 175 | 89,600 |
2020/02/26 | 191 | 191 | 182 | 188 | 78,500 |
2020/02/25 | 192 | 193 | 186 | 186 | 169,200 |
2020/02/21 | 198 | 200 | 194 | 194 | 46,300 |
2020/02/20 | 202 | 202 | 198 | 198 | 21,300 |
2020/02/19 | 196 | 200 | 196 | 200 | 32,300 |
2020/02/18 | 202 | 203 | 197 | 197 | 60,000 |
2020/02/17 | 206 | 206 | 202 | 202 | 56,400 |
2020/02/14 | 208 | 209 | 207 | 207 | 36,200 |
2020/02/13 | 208 | 209 | 206 | 207 | 65,600 |
2020/02/12 | 228 | 228 | 206 | 207 | 187,300 |
2020/02/10 | 204 | 206 | 203 | 204 | 38,100 |
2020/02/07 | 206 | 206 | 204 | 204 | 34,900 |
2020/02/06 | 205 | 207 | 205 | 207 | 33,500 |
2020/02/05 | 205 | 208 | 204 | 204 | 44,600 |
2020/02/04 | 204 | 207 | 202 | 204 | 36,700 |
2020/02/03 | 199 | 209 | 198 | 203 | 88,800 |
2020/01/31 | 203 | 205 | 202 | 202 | 56,600 |
2020/01/30 | 204 | 208 | 203 | 203 | 105,100 |
2020/01/29 | 210 | 212 | 206 | 206 | 88,600 |
2020/01/28 | 207 | 213 | 205 | 211 | 117,900 |
2020/01/27 | 209 | 211 | 205 | 208 | 151,200 |
2020/01/24 | 214 | 216 | 210 | 213 | 83,300 |
2020/01/23 | 218 | 219 | 213 | 213 | 126,200 |
2020/01/22 | 222 | 222 | 219 | 219 | 89,100 |
2020/01/21 | 221 | 223 | 219 | 222 | 74,600 |
2020/01/20 | 220 | 223 | 218 | 220 | 46,500 |
2020/01/17 | 221 | 223 | 220 | 221 | 59,100 |
2020/01/16 | 222 | 224 | 220 | 224 | 64,800 |
2020/01/15 | 219 | 229 | 218 | 221 | 150,600 |
2020/01/14 | 217 | 226 | 215 | 217 | 166,200 |
2020/01/10 | 220 | 220 | 217 | 217 | 61,700 |
2020/01/09 | 215 | 222 | 215 | 220 | 91,400 |
2020/01/08 | 222 | 222 | 217 | 217 | 122,100 |
2020/01/07 | 216 | 234 | 216 | 226 | 174,900 |
2020/01/06 | 222 | 223 | 218 | 218 | 160,000 |