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 |
---|---|---|---|---|---|
2022/12/30 | 187 | 188 | 185 | 186 | 31,900 |
2022/12/29 | 183 | 187 | 182 | 187 | 45,200 |
2022/12/28 | 189 | 189 | 183 | 184 | 273,900 |
2022/12/27 | 191 | 191 | 187 | 187 | 140,200 |
2022/12/26 | 194 | 204 | 188 | 191 | 441,200 |
2022/12/23 | 193 | 193 | 189 | 189 | 137,800 |
2022/12/22 | 193 | 195 | 191 | 192 | 125,400 |
2022/12/21 | 194 | 195 | 186 | 194 | 153,500 |
2022/12/20 | 199 | 200 | 193 | 194 | 213,500 |
2022/12/19 | 203 | 204 | 197 | 199 | 249,200 |
2022/12/16 | 221 | 232 | 204 | 204 | 2,502,800 |
2022/12/15 | 202 | 207 | 202 | 205 | 90,000 |
2022/12/14 | 201 | 203 | 201 | 203 | 47,200 |
2022/12/13 | 200 | 202 | 199 | 201 | 66,800 |
2022/12/12 | 198 | 200 | 198 | 200 | 13,100 |
2022/12/09 | 200 | 200 | 198 | 198 | 19,400 |
2022/12/08 | 198 | 200 | 197 | 200 | 18,500 |
2022/12/07 | 196 | 201 | 196 | 199 | 50,600 |
2022/12/06 | 197 | 198 | 194 | 195 | 24,000 |
2022/12/05 | 194 | 201 | 194 | 197 | 31,900 |
2022/12/02 | 200 | 200 | 196 | 196 | 41,400 |
2022/12/01 | 204 | 204 | 199 | 201 | 76,700 |
2022/11/30 | 202 | 202 | 200 | 201 | 28,400 |
2022/11/29 | 202 | 203 | 201 | 203 | 32,300 |
2022/11/28 | 205 | 205 | 200 | 201 | 50,300 |
2022/11/25 | 202 | 204 | 199 | 204 | 67,500 |
2022/11/24 | 201 | 202 | 199 | 202 | 30,100 |
2022/11/22 | 199 | 201 | 198 | 201 | 37,500 |
2022/11/21 | 197 | 202 | 197 | 201 | 86,900 |
2022/11/18 | 197 | 199 | 195 | 198 | 56,900 |
2022/11/17 | 193 | 197 | 193 | 197 | 39,500 |
2022/11/16 | 194 | 194 | 192 | 193 | 33,400 |
2022/11/15 | 196 | 196 | 194 | 194 | 68,800 |
2022/11/14 | 194 | 197 | 193 | 196 | 59,200 |
2022/11/11 | 193 | 197 | 191 | 194 | 121,200 |
2022/11/10 | 193 | 196 | 192 | 195 | 87,900 |
2022/11/09 | 191 | 193 | 189 | 192 | 57,700 |
2022/11/08 | 190 | 192 | 189 | 191 | 60,800 |
2022/11/07 | 191 | 191 | 189 | 191 | 50,100 |
2022/11/04 | 191 | 193 | 189 | 189 | 95,400 |
2022/11/02 | 195 | 195 | 192 | 192 | 99,000 |
2022/11/01 | 198 | 199 | 194 | 196 | 147,600 |
2022/10/31 | 205 | 205 | 196 | 199 | 111,400 |
2022/10/28 | 207 | 208 | 200 | 201 | 246,200 |
2022/10/27 | 213 | 216 | 206 | 213 | 220,900 |
2022/10/26 | 217 | 222 | 210 | 213 | 268,400 |
2022/10/25 | 202 | 216 | 202 | 213 | 244,900 |
2022/10/24 | 200 | 206 | 199 | 204 | 172,600 |
2022/10/21 | 201 | 202 | 199 | 201 | 47,100 |
2022/10/20 | 201 | 202 | 199 | 202 | 43,000 |
2022/10/19 | 199 | 203 | 198 | 202 | 81,600 |
2022/10/18 | 198 | 200 | 197 | 199 | 35,500 |
2022/10/17 | 197 | 200 | 197 | 197 | 34,500 |
2022/10/14 | 197 | 199 | 196 | 197 | 90,000 |
2022/10/13 | 199 | 200 | 194 | 195 | 104,800 |
2022/10/12 | 198 | 200 | 197 | 200 | 31,300 |
2022/10/11 | 197 | 200 | 196 | 198 | 99,700 |
2022/10/07 | 200 | 201 | 198 | 201 | 73,100 |
2022/10/06 | 199 | 203 | 199 | 200 | 99,300 |
2022/10/05 | 203 | 203 | 199 | 200 | 180,400 |
2022/10/04 | 199 | 204 | 198 | 202 | 212,300 |
2022/10/03 | 192 | 198 | 191 | 197 | 194,700 |
2022/09/30 | 198 | 199 | 192 | 195 | 199,000 |
2022/09/29 | 198 | 204 | 198 | 200 | 114,800 |
2022/09/28 | 200 | 200 | 195 | 198 | 111,100 |
2022/09/27 | 197 | 201 | 196 | 201 | 97,300 |
2022/09/26 | 202 | 203 | 197 | 199 | 219,700 |
2022/09/22 | 201 | 207 | 199 | 207 | 133,200 |
2022/09/21 | 206 | 208 | 200 | 201 | 197,200 |
2022/09/20 | 209 | 209 | 202 | 203 | 108,000 |
2022/09/16 | 208 | 208 | 206 | 208 | 208,300 |
2022/09/15 | 203 | 208 | 201 | 208 | 301,100 |
2022/09/14 | 200 | 208 | 199 | 202 | 571,000 |
2022/09/13 | 218 | 220 | 213 | 220 | 169,600 |
2022/09/12 | 225 | 227 | 216 | 216 | 272,300 |
2022/09/09 | 240 | 246 | 222 | 222 | 496,500 |
2022/09/08 | 239 | 243 | 238 | 239 | 68,900 |
2022/09/07 | 242 | 244 | 236 | 239 | 147,700 |
2022/09/06 | 243 | 249 | 240 | 245 | 136,800 |
2022/09/05 | 243 | 246 | 236 | 245 | 171,600 |
2022/09/02 | 233 | 253 | 232 | 244 | 814,300 |
2022/09/01 | 236 | 239 | 224 | 233 | 403,000 |
2022/08/31 | 258 | 260 | 233 | 241 | 1,024,000 |
2022/08/30 | 261 | 265 | 257 | 263 | 623,500 |
2022/08/29 | 251 | 263 | 235 | 262 | 1,245,900 |
2022/08/26 | 238 | 250 | 236 | 250 | 586,500 |
2022/08/25 | 231 | 237 | 231 | 237 | 230,800 |
2022/08/24 | 223 | 234 | 222 | 229 | 268,800 |
2022/08/23 | 219 | 222 | 217 | 222 | 47,000 |
2022/08/22 | 214 | 220 | 213 | 220 | 130,400 |
2022/08/19 | 216 | 217 | 212 | 216 | 71,500 |
2022/08/18 | 216 | 218 | 212 | 216 | 172,800 |
2022/08/17 | 212 | 217 | 212 | 217 | 129,300 |
2022/08/16 | 204 | 212 | 204 | 211 | 162,800 |
2022/08/15 | 204 | 204 | 198 | 204 | 307,700 |
2022/08/12 | 208 | 211 | 201 | 202 | 210,900 |
2022/08/10 | 210 | 211 | 208 | 209 | 121,900 |
2022/08/09 | 207 | 212 | 207 | 210 | 135,000 |
2022/08/08 | 217 | 219 | 206 | 209 | 307,300 |
2022/08/05 | 207 | 225 | 203 | 216 | 690,400 |
2022/08/04 | 221 | 223 | 200 | 206 | 1,181,900 |
2022/08/03 | 264 | 297 | 218 | 221 | 3,420,100 |
2022/08/02 | 249 | 260 | 247 | 260 | 539,100 |
2022/08/01 | 246 | 250 | 244 | 249 | 217,600 |
2022/07/29 | 242 | 247 | 241 | 247 | 283,500 |
2022/07/28 | 233 | 243 | 233 | 243 | 271,100 |
2022/07/27 | 227 | 234 | 227 | 234 | 173,100 |
2022/07/26 | 225 | 230 | 224 | 230 | 143,400 |
2022/07/25 | 220 | 224 | 219 | 224 | 127,400 |
2022/07/22 | 212 | 221 | 212 | 218 | 186,600 |
2022/07/21 | 211 | 214 | 211 | 212 | 136,400 |
2022/07/20 | 211 | 212 | 210 | 210 | 88,500 |
2022/07/19 | 207 | 211 | 207 | 210 | 85,800 |
2022/07/15 | 204 | 208 | 204 | 207 | 116,700 |
2022/07/14 | 201 | 205 | 201 | 203 | 55,700 |
2022/07/13 | 200 | 203 | 200 | 202 | 33,700 |
2022/07/12 | 198 | 201 | 198 | 201 | 45,000 |
2022/07/11 | 197 | 199 | 197 | 197 | 20,900 |
2022/07/08 | 195 | 198 | 195 | 197 | 24,300 |
2022/07/07 | 194 | 196 | 194 | 195 | 24,100 |
2022/07/06 | 193 | 195 | 193 | 194 | 17,600 |
2022/07/05 | 192 | 194 | 192 | 193 | 16,400 |
2022/07/04 | 192 | 194 | 190 | 192 | 46,200 |
2022/07/01 | 193 | 194 | 192 | 192 | 25,700 |
2022/06/30 | 191 | 194 | 189 | 193 | 31,600 |
2022/06/29 | 188 | 194 | 188 | 192 | 52,600 |
2022/06/28 | 191 | 193 | 191 | 191 | 22,300 |
2022/06/27 | 192 | 194 | 191 | 194 | 47,900 |
2022/06/24 | 191 | 192 | 190 | 192 | 33,900 |
2022/06/23 | 189 | 191 | 187 | 191 | 41,900 |
2022/06/22 | 186 | 189 | 186 | 189 | 20,900 |
2022/06/21 | 186 | 187 | 186 | 187 | 11,300 |
2022/06/20 | 186 | 187 | 184 | 186 | 26,800 |
2022/06/17 | 184 | 186 | 183 | 185 | 75,600 |
2022/06/16 | 188 | 188 | 184 | 187 | 24,200 |
2022/06/15 | 190 | 190 | 178 | 187 | 123,400 |
2022/06/14 | 189 | 192 | 187 | 192 | 156,300 |
2022/06/13 | 190 | 191 | 187 | 189 | 82,400 |
2022/06/10 | 186 | 189 | 186 | 189 | 67,000 |
2022/06/09 | 183 | 187 | 182 | 186 | 82,800 |
2022/06/08 | 183 | 184 | 182 | 184 | 21,800 |
2022/06/07 | 183 | 184 | 180 | 183 | 69,300 |
2022/06/06 | 182 | 184 | 181 | 184 | 66,700 |
2022/06/03 | 178 | 183 | 178 | 182 | 107,300 |
2022/06/02 | 176 | 178 | 175 | 177 | 41,500 |
2022/06/01 | 175 | 176 | 174 | 176 | 23,200 |
2022/05/31 | 175 | 175 | 174 | 174 | 11,800 |
2022/05/30 | 174 | 175 | 174 | 175 | 13,500 |
2022/05/27 | 174 | 174 | 173 | 174 | 11,600 |
2022/05/26 | 175 | 175 | 173 | 173 | 30,500 |
2022/05/25 | 172 | 174 | 172 | 174 | 19,700 |
2022/05/24 | 173 | 174 | 172 | 172 | 25,500 |
2022/05/23 | 172 | 174 | 172 | 173 | 22,500 |
2022/05/20 | 172 | 173 | 172 | 172 | 19,700 |
2022/05/19 | 170 | 172 | 170 | 172 | 8,200 |
2022/05/18 | 171 | 172 | 170 | 172 | 22,600 |
2022/05/17 | 170 | 171 | 169 | 171 | 22,400 |
2022/05/16 | 171 | 171 | 169 | 171 | 17,300 |
2022/05/13 | 171 | 172 | 170 | 172 | 24,500 |
2022/05/12 | 169 | 171 | 169 | 170 | 24,400 |
2022/05/11 | 169 | 171 | 169 | 169 | 12,600 |
2022/05/10 | 169 | 171 | 168 | 170 | 32,000 |
2022/05/09 | 169 | 170 | 169 | 169 | 31,600 |
2022/05/06 | 169 | 171 | 168 | 169 | 35,500 |
2022/05/02 | 168 | 169 | 167 | 168 | 12,400 |
2022/04/28 | 166 | 168 | 166 | 167 | 25,300 |
2022/04/27 | 168 | 168 | 166 | 167 | 35,200 |
2022/04/26 | 172 | 172 | 168 | 168 | 34,000 |
2022/04/25 | 168 | 170 | 167 | 170 | 51,000 |
2022/04/22 | 168 | 169 | 168 | 168 | 8,200 |
2022/04/21 | 168 | 170 | 168 | 170 | 28,400 |
2022/04/20 | 169 | 169 | 168 | 168 | 15,300 |
2022/04/19 | 169 | 169 | 168 | 169 | 40,900 |
2022/04/18 | 169 | 170 | 168 | 169 | 24,900 |
2022/04/15 | 171 | 172 | 169 | 170 | 64,000 |
2022/04/14 | 169 | 170 | 169 | 169 | 6,900 |
2022/04/13 | 169 | 171 | 168 | 169 | 23,400 |
2022/04/12 | 169 | 170 | 168 | 168 | 43,500 |
2022/04/11 | 171 | 171 | 169 | 169 | 12,600 |
2022/04/08 | 170 | 170 | 168 | 170 | 15,700 |
2022/04/07 | 169 | 170 | 168 | 170 | 53,600 |
2022/04/06 | 171 | 171 | 168 | 169 | 56,100 |
2022/04/05 | 171 | 172 | 170 | 171 | 62,400 |
2022/04/04 | 172 | 172 | 170 | 170 | 51,100 |
2022/04/01 | 173 | 175 | 171 | 171 | 80,500 |
2022/03/31 | 172 | 176 | 172 | 175 | 32,700 |
2022/03/30 | 173 | 174 | 172 | 173 | 27,100 |
2022/03/29 | 173 | 175 | 172 | 173 | 32,200 |
2022/03/28 | 175 | 175 | 173 | 173 | 34,800 |
2022/03/25 | 174 | 174 | 172 | 173 | 20,800 |
2022/03/24 | 173 | 175 | 173 | 173 | 43,100 |
2022/03/23 | 172 | 175 | 171 | 175 | 82,200 |
2022/03/22 | 172 | 173 | 171 | 172 | 46,400 |
2022/03/18 | 172 | 173 | 171 | 171 | 21,600 |
2022/03/17 | 178 | 178 | 170 | 171 | 110,100 |
2022/03/16 | 172 | 176 | 171 | 173 | 140,700 |
2022/03/15 | 175 | 186 | 174 | 183 | 83,400 |
2022/03/14 | 173 | 176 | 173 | 175 | 48,000 |
2022/03/11 | 175 | 175 | 172 | 175 | 21,600 |
2022/03/10 | 171 | 176 | 171 | 174 | 35,900 |
2022/03/09 | 170 | 174 | 169 | 170 | 39,100 |
2022/03/08 | 168 | 176 | 167 | 169 | 54,000 |
2022/03/07 | 171 | 171 | 168 | 168 | 36,900 |
2022/03/04 | 174 | 174 | 171 | 171 | 31,100 |
2022/03/03 | 176 | 176 | 174 | 176 | 8,200 |
2022/03/02 | 177 | 177 | 174 | 174 | 19,900 |
2022/03/01 | 176 | 178 | 176 | 178 | 14,300 |
2022/02/28 | 173 | 178 | 172 | 174 | 50,200 |
2022/02/25 | 169 | 172 | 168 | 170 | 65,400 |
2022/02/24 | 175 | 175 | 168 | 168 | 55,200 |
2022/02/22 | 176 | 176 | 172 | 174 | 20,700 |
2022/02/21 | 179 | 179 | 176 | 176 | 19,200 |
2022/02/18 | 179 | 180 | 177 | 179 | 7,100 |
2022/02/17 | 180 | 180 | 178 | 179 | 10,800 |
2022/02/16 | 180 | 182 | 179 | 180 | 23,200 |
2022/02/15 | 184 | 184 | 178 | 178 | 93,400 |
2022/02/14 | 197 | 197 | 184 | 185 | 120,200 |
2022/02/10 | 188 | 191 | 185 | 191 | 41,400 |
2022/02/09 | 181 | 188 | 181 | 188 | 45,400 |
2022/02/08 | 187 | 187 | 183 | 183 | 112,100 |
2022/02/07 | 207 | 208 | 187 | 189 | 351,700 |
2022/02/04 | 188 | 194 | 188 | 193 | 90,400 |
2022/02/03 | 184 | 189 | 183 | 189 | 50,800 |
2022/02/02 | 181 | 186 | 180 | 186 | 44,100 |
2022/02/01 | 182 | 188 | 179 | 179 | 72,800 |
2022/01/31 | 172 | 180 | 172 | 179 | 36,900 |
2022/01/28 | 170 | 172 | 168 | 172 | 18,900 |
2022/01/27 | 174 | 174 | 168 | 168 | 45,700 |
2022/01/26 | 177 | 177 | 173 | 173 | 24,400 |
2022/01/25 | 173 | 174 | 170 | 174 | 37,000 |
2022/01/24 | 168 | 173 | 168 | 173 | 25,700 |
2022/01/21 | 171 | 171 | 169 | 171 | 39,700 |
2022/01/20 | 170 | 173 | 169 | 172 | 72,000 |
2022/01/19 | 172 | 173 | 170 | 170 | 75,000 |
2022/01/18 | 178 | 179 | 174 | 175 | 70,700 |
2022/01/17 | 179 | 180 | 178 | 178 | 29,100 |
2022/01/14 | 182 | 182 | 177 | 179 | 66,500 |
2022/01/13 | 184 | 184 | 180 | 181 | 33,900 |
2022/01/12 | 180 | 184 | 180 | 184 | 47,100 |
2022/01/11 | 181 | 182 | 180 | 180 | 38,400 |
2022/01/07 | 183 | 186 | 181 | 182 | 52,200 |
2022/01/06 | 184 | 186 | 182 | 183 | 46,500 |
2022/01/05 | 189 | 189 | 186 | 186 | 42,300 |
2022/01/04 | 188 | 190 | 187 | 189 | 53,700 |