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 |
---|---|---|---|---|---|
2021/12/30 | 185 | 186 | 185 | 186 | 34,200 |
2021/12/29 | 182 | 187 | 181 | 186 | 72,200 |
2021/12/28 | 182 | 183 | 181 | 183 | 102,600 |
2021/12/27 | 183 | 183 | 180 | 182 | 103,000 |
2021/12/24 | 184 | 186 | 181 | 181 | 87,000 |
2021/12/23 | 186 | 186 | 183 | 183 | 33,900 |
2021/12/22 | 189 | 189 | 181 | 184 | 127,400 |
2021/12/21 | 178 | 180 | 174 | 179 | 97,900 |
2021/12/20 | 187 | 187 | 176 | 178 | 148,500 |
2021/12/17 | 191 | 191 | 185 | 186 | 148,100 |
2021/12/16 | 190 | 190 | 185 | 186 | 122,700 |
2021/12/15 | 203 | 204 | 189 | 190 | 400,600 |
2021/12/14 | 200 | 203 | 196 | 201 | 134,400 |
2021/12/13 | 200 | 204 | 194 | 202 | 139,500 |
2021/12/10 | 200 | 203 | 196 | 200 | 93,900 |
2021/12/09 | 198 | 204 | 195 | 203 | 116,300 |
2021/12/08 | 188 | 193 | 187 | 193 | 108,100 |
2021/12/07 | 188 | 188 | 186 | 188 | 85,900 |
2021/12/06 | 186 | 187 | 185 | 187 | 36,300 |
2021/12/03 | 183 | 188 | 182 | 187 | 72,900 |
2021/12/02 | 187 | 187 | 183 | 183 | 75,100 |
2021/12/01 | 186 | 187 | 183 | 187 | 134,300 |
2021/11/30 | 188 | 190 | 186 | 187 | 93,400 |
2021/11/29 | 186 | 191 | 185 | 187 | 146,700 |
2021/11/26 | 208 | 215 | 191 | 192 | 348,700 |
2021/11/25 | 197 | 200 | 195 | 200 | 29,500 |
2021/11/24 | 194 | 201 | 194 | 195 | 64,900 |
2021/11/22 | 199 | 199 | 193 | 194 | 109,000 |
2021/11/19 | 210 | 214 | 198 | 200 | 240,900 |
2021/11/18 | 200 | 209 | 199 | 205 | 166,100 |
2021/11/17 | 201 | 201 | 198 | 200 | 73,200 |
2021/11/16 | 198 | 198 | 195 | 198 | 48,500 |
2021/11/15 | 197 | 199 | 193 | 197 | 58,200 |
2021/11/12 | 191 | 198 | 190 | 198 | 123,100 |
2021/11/11 | 188 | 194 | 187 | 192 | 111,400 |
2021/11/10 | 188 | 188 | 185 | 186 | 90,700 |
2021/11/09 | 188 | 190 | 186 | 188 | 51,600 |
2021/11/08 | 190 | 190 | 188 | 189 | 42,600 |
2021/11/05 | 190 | 192 | 189 | 190 | 70,700 |
2021/11/04 | 191 | 193 | 190 | 190 | 89,400 |
2021/11/02 | 191 | 192 | 190 | 191 | 35,900 |
2021/11/01 | 193 | 195 | 191 | 192 | 242,600 |
2021/10/29 | 199 | 200 | 194 | 194 | 219,200 |
2021/10/28 | 202 | 206 | 200 | 200 | 148,700 |
2021/10/27 | 217 | 218 | 213 | 214 | 67,900 |
2021/10/26 | 211 | 218 | 210 | 216 | 105,600 |
2021/10/25 | 211 | 211 | 207 | 210 | 122,100 |
2021/10/22 | 214 | 215 | 212 | 212 | 36,100 |
2021/10/21 | 217 | 218 | 213 | 214 | 50,600 |
2021/10/20 | 218 | 220 | 217 | 218 | 31,700 |
2021/10/19 | 220 | 220 | 217 | 218 | 32,700 |
2021/10/18 | 221 | 222 | 215 | 219 | 67,300 |
2021/10/15 | 213 | 216 | 213 | 213 | 49,900 |
2021/10/14 | 222 | 222 | 214 | 215 | 91,400 |
2021/10/13 | 223 | 223 | 218 | 220 | 84,200 |
2021/10/12 | 220 | 223 | 217 | 222 | 95,900 |
2021/10/11 | 218 | 223 | 216 | 223 | 116,800 |
2021/10/08 | 216 | 218 | 214 | 216 | 104,200 |
2021/10/07 | 214 | 217 | 213 | 213 | 69,400 |
2021/10/06 | 214 | 219 | 212 | 214 | 163,400 |
2021/10/05 | 215 | 217 | 209 | 210 | 206,400 |
2021/10/04 | 225 | 225 | 213 | 215 | 230,800 |
2021/10/01 | 219 | 221 | 215 | 218 | 135,600 |
2021/09/30 | 217 | 222 | 216 | 217 | 140,900 |
2021/09/29 | 212 | 217 | 211 | 216 | 151,300 |
2021/09/28 | 214 | 220 | 211 | 216 | 299,500 |
2021/09/27 | 211 | 213 | 209 | 211 | 136,900 |
2021/09/24 | 206 | 215 | 206 | 211 | 254,600 |
2021/09/22 | 212 | 218 | 203 | 204 | 562,300 |
2021/09/21 | 202 | 206 | 201 | 204 | 168,900 |
2021/09/17 | 201 | 213 | 199 | 210 | 365,500 |
2021/09/16 | 216 | 216 | 202 | 203 | 690,800 |
2021/09/15 | 235 | 241 | 211 | 212 | 4,346,300 |
2021/09/14 | 189 | 194 | 188 | 193 | 213,500 |
2021/09/13 | 184 | 189 | 184 | 187 | 140,800 |
2021/09/10 | 183 | 186 | 182 | 186 | 165,200 |
2021/09/09 | 180 | 182 | 180 | 181 | 77,600 |
2021/09/08 | 179 | 181 | 178 | 181 | 105,700 |
2021/09/07 | 179 | 181 | 178 | 178 | 88,700 |
2021/09/06 | 180 | 180 | 177 | 178 | 103,200 |
2021/09/03 | 176 | 178 | 175 | 178 | 72,700 |
2021/09/02 | 177 | 177 | 174 | 175 | 121,100 |
2021/09/01 | 180 | 181 | 176 | 177 | 100,000 |
2021/08/31 | 181 | 181 | 173 | 176 | 214,600 |
2021/08/30 | 174 | 176 | 172 | 173 | 128,000 |
2021/08/27 | 177 | 177 | 171 | 171 | 498,800 |
2021/08/26 | 194 | 194 | 176 | 180 | 1,394,600 |
2021/08/25 | 171 | 205 | 171 | 189 | 6,833,400 |
2021/08/24 | 166 | 167 | 165 | 166 | 42,000 |
2021/08/23 | 163 | 166 | 163 | 166 | 90,600 |
2021/08/20 | 168 | 168 | 163 | 164 | 181,100 |
2021/08/19 | 167 | 168 | 166 | 167 | 59,500 |
2021/08/18 | 166 | 168 | 165 | 168 | 81,500 |
2021/08/17 | 170 | 171 | 166 | 166 | 149,600 |
2021/08/16 | 172 | 173 | 168 | 170 | 138,100 |
2021/08/13 | 172 | 172 | 170 | 171 | 57,200 |
2021/08/12 | 170 | 172 | 170 | 172 | 85,900 |
2021/08/11 | 170 | 174 | 169 | 171 | 147,600 |
2021/08/10 | 166 | 169 | 166 | 169 | 76,500 |
2021/08/06 | 167 | 167 | 164 | 167 | 126,800 |
2021/08/05 | 167 | 168 | 166 | 166 | 93,900 |
2021/08/04 | 168 | 168 | 166 | 167 | 91,100 |
2021/08/03 | 168 | 169 | 166 | 167 | 87,800 |
2021/08/02 | 167 | 169 | 166 | 168 | 96,600 |
2021/07/30 | 170 | 171 | 167 | 168 | 117,500 |
2021/07/29 | 168 | 171 | 168 | 171 | 242,600 |
2021/07/28 | 170 | 172 | 166 | 167 | 175,300 |
2021/07/27 | 176 | 177 | 168 | 171 | 466,000 |
2021/07/26 | 179 | 179 | 176 | 177 | 88,300 |
2021/07/21 | 178 | 178 | 176 | 178 | 55,100 |
2021/07/20 | 179 | 180 | 177 | 177 | 28,800 |
2021/07/19 | 182 | 183 | 178 | 180 | 70,600 |
2021/07/16 | 182 | 182 | 180 | 182 | 34,600 |
2021/07/15 | 184 | 185 | 182 | 182 | 32,900 |
2021/07/14 | 184 | 186 | 184 | 185 | 66,100 |
2021/07/13 | 183 | 186 | 183 | 185 | 40,200 |
2021/07/12 | 182 | 184 | 182 | 182 | 30,400 |
2021/07/09 | 178 | 184 | 178 | 181 | 60,500 |
2021/07/08 | 184 | 186 | 180 | 182 | 76,800 |
2021/07/07 | 178 | 187 | 178 | 186 | 166,300 |
2021/07/06 | 180 | 181 | 178 | 180 | 70,200 |
2021/07/05 | 184 | 185 | 179 | 180 | 92,400 |
2021/07/02 | 184 | 184 | 182 | 183 | 58,200 |
2021/07/01 | 184 | 185 | 183 | 184 | 43,300 |
2021/06/30 | 186 | 186 | 182 | 184 | 71,300 |
2021/06/29 | 190 | 190 | 186 | 187 | 43,900 |
2021/06/28 | 183 | 190 | 183 | 190 | 80,700 |
2021/06/25 | 181 | 184 | 181 | 182 | 83,200 |
2021/06/24 | 184 | 184 | 179 | 182 | 167,600 |
2021/06/23 | 187 | 188 | 184 | 185 | 68,500 |
2021/06/22 | 185 | 194 | 185 | 189 | 103,000 |
2021/06/21 | 185 | 188 | 184 | 184 | 180,600 |
2021/06/18 | 192 | 193 | 185 | 189 | 157,700 |
2021/06/17 | 194 | 194 | 190 | 191 | 190,300 |
2021/06/16 | 199 | 199 | 191 | 193 | 195,200 |
2021/06/15 | 193 | 199 | 187 | 196 | 462,500 |
2021/06/14 | 185 | 197 | 183 | 194 | 594,600 |
2021/06/11 | 197 | 203 | 185 | 186 | 3,953,500 |
2021/06/10 | 175 | 177 | 175 | 177 | 139,300 |
2021/06/09 | 176 | 179 | 174 | 175 | 193,100 |
2021/06/08 | 171 | 176 | 170 | 175 | 176,800 |
2021/06/07 | 171 | 172 | 169 | 170 | 105,600 |
2021/06/04 | 170 | 172 | 169 | 169 | 137,100 |
2021/06/03 | 170 | 172 | 169 | 169 | 115,000 |
2021/06/02 | 168 | 170 | 168 | 169 | 59,500 |
2021/06/01 | 169 | 169 | 167 | 169 | 63,700 |
2021/05/31 | 169 | 170 | 168 | 169 | 37,000 |
2021/05/28 | 168 | 170 | 167 | 170 | 202,800 |
2021/05/27 | 169 | 170 | 166 | 167 | 170,800 |
2021/05/26 | 169 | 169 | 166 | 168 | 244,300 |
2021/05/25 | 170 | 171 | 168 | 169 | 132,800 |
2021/05/24 | 171 | 173 | 169 | 170 | 179,800 |
2021/05/21 | 171 | 173 | 169 | 172 | 226,900 |
2021/05/20 | 175 | 184 | 170 | 170 | 1,393,500 |
2021/05/19 | 168 | 171 | 167 | 169 | 222,000 |
2021/05/18 | 169 | 171 | 167 | 168 | 333,400 |
2021/05/17 | 175 | 190 | 169 | 170 | 2,168,000 |
2021/05/14 | 187 | 187 | 170 | 170 | 2,729,900 |
2021/05/13 | 164 | 209 | 164 | 192 | 13,329,200 |
2021/05/12 | 166 | 167 | 162 | 162 | 86,400 |
2021/05/11 | 168 | 169 | 166 | 166 | 50,200 |
2021/05/10 | 168 | 170 | 168 | 168 | 21,600 |
2021/05/07 | 169 | 169 | 167 | 168 | 61,500 |
2021/05/06 | 163 | 169 | 162 | 168 | 287,300 |
2021/04/30 | 165 | 175 | 160 | 161 | 678,300 |
2021/04/28 | 165 | 169 | 164 | 165 | 116,200 |
2021/04/27 | 168 | 169 | 164 | 165 | 177,600 |
2021/04/26 | 169 | 169 | 165 | 166 | 111,000 |
2021/04/23 | 168 | 171 | 167 | 167 | 80,400 |
2021/04/22 | 168 | 171 | 168 | 170 | 47,100 |
2021/04/21 | 173 | 173 | 168 | 168 | 134,200 |
2021/04/20 | 178 | 178 | 175 | 175 | 101,600 |
2021/04/19 | 175 | 181 | 173 | 180 | 169,000 |
2021/04/16 | 175 | 177 | 171 | 174 | 111,200 |
2021/04/15 | 171 | 177 | 170 | 175 | 162,300 |
2021/04/14 | 175 | 175 | 169 | 171 | 155,300 |
2021/04/13 | 167 | 176 | 165 | 176 | 420,600 |
2021/04/12 | 165 | 167 | 165 | 167 | 45,700 |
2021/04/09 | 165 | 168 | 165 | 165 | 61,300 |
2021/04/08 | 166 | 166 | 164 | 165 | 72,900 |
2021/04/07 | 166 | 167 | 164 | 166 | 61,400 |
2021/04/06 | 166 | 166 | 163 | 165 | 35,900 |
2021/04/05 | 163 | 166 | 163 | 166 | 83,700 |
2021/04/02 | 165 | 165 | 163 | 164 | 41,300 |
2021/04/01 | 165 | 168 | 164 | 165 | 104,900 |
2021/03/31 | 165 | 167 | 164 | 166 | 34,900 |
2021/03/30 | 164 | 167 | 164 | 167 | 52,500 |
2021/03/29 | 167 | 168 | 163 | 163 | 119,600 |
2021/03/26 | 166 | 166 | 164 | 165 | 49,700 |
2021/03/25 | 162 | 165 | 162 | 163 | 102,800 |
2021/03/24 | 167 | 168 | 161 | 162 | 461,600 |
2021/03/23 | 170 | 170 | 167 | 168 | 153,400 |
2021/03/22 | 170 | 171 | 167 | 169 | 273,000 |
2021/03/19 | 169 | 171 | 168 | 170 | 88,300 |
2021/03/18 | 170 | 171 | 169 | 170 | 161,600 |
2021/03/17 | 171 | 171 | 168 | 168 | 165,000 |
2021/03/16 | 172 | 175 | 168 | 169 | 1,104,900 |
2021/03/15 | 181 | 185 | 177 | 184 | 300,100 |
2021/03/12 | 180 | 188 | 180 | 181 | 286,400 |
2021/03/11 | 179 | 182 | 176 | 178 | 171,800 |
2021/03/10 | 182 | 183 | 177 | 179 | 232,900 |
2021/03/09 | 183 | 187 | 179 | 180 | 428,100 |
2021/03/08 | 175 | 190 | 173 | 178 | 1,042,000 |
2021/03/05 | 168 | 172 | 165 | 170 | 254,600 |
2021/03/04 | 170 | 170 | 166 | 168 | 155,000 |
2021/03/03 | 169 | 170 | 168 | 169 | 49,500 |
2021/03/02 | 170 | 172 | 168 | 168 | 84,100 |
2021/03/01 | 171 | 172 | 168 | 169 | 101,900 |
2021/02/26 | 171 | 172 | 167 | 167 | 250,400 |
2021/02/25 | 174 | 176 | 171 | 171 | 72,900 |
2021/02/24 | 179 | 180 | 173 | 173 | 176,000 |
2021/02/22 | 174 | 178 | 172 | 177 | 104,600 |
2021/02/19 | 175 | 175 | 170 | 173 | 175,600 |
2021/02/18 | 180 | 181 | 173 | 176 | 178,900 |
2021/02/17 | 176 | 180 | 176 | 178 | 95,400 |
2021/02/16 | 178 | 180 | 174 | 177 | 171,700 |
2021/02/15 | 179 | 181 | 169 | 174 | 435,400 |
2021/02/12 | 180 | 181 | 177 | 178 | 95,900 |
2021/02/10 | 180 | 184 | 178 | 180 | 179,300 |
2021/02/09 | 184 | 185 | 178 | 183 | 251,200 |
2021/02/08 | 190 | 193 | 184 | 184 | 264,900 |
2021/02/05 | 191 | 193 | 187 | 190 | 426,500 |
2021/02/04 | 183 | 191 | 182 | 188 | 333,200 |
2021/02/03 | 177 | 187 | 177 | 184 | 309,700 |
2021/02/02 | 179 | 179 | 175 | 176 | 142,700 |
2021/02/01 | 176 | 179 | 175 | 175 | 117,700 |
2021/01/29 | 181 | 186 | 173 | 175 | 422,900 |
2021/01/28 | 180 | 185 | 178 | 182 | 257,500 |
2021/01/27 | 185 | 202 | 183 | 185 | 1,509,900 |
2021/01/26 | 187 | 188 | 180 | 180 | 345,700 |
2021/01/25 | 188 | 188 | 181 | 186 | 593,100 |
2021/01/22 | 198 | 202 | 191 | 191 | 346,800 |
2021/01/21 | 201 | 202 | 192 | 195 | 589,700 |
2021/01/20 | 209 | 211 | 201 | 202 | 699,900 |
2021/01/19 | 214 | 216 | 208 | 214 | 680,800 |
2021/01/18 | 207 | 219 | 200 | 215 | 1,088,300 |
2021/01/15 | 198 | 200 | 190 | 197 | 363,900 |
2021/01/14 | 208 | 209 | 197 | 198 | 569,200 |
2021/01/13 | 207 | 212 | 203 | 209 | 477,300 |
2021/01/12 | 202 | 221 | 201 | 217 | 1,016,500 |
2021/01/08 | 207 | 209 | 198 | 204 | 633,600 |
2021/01/07 | 197 | 205 | 195 | 204 | 559,600 |
2021/01/06 | 196 | 201 | 195 | 197 | 527,100 |
2021/01/05 | 198 | 216 | 190 | 201 | 1,607,100 |
2021/01/04 | 194 | 205 | 187 | 200 | 1,007,300 |