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 |
|---|---|---|---|---|---|
| 2024/12/30 | 218 | 222 | 217 | 221 | 63,600 |
| 2024/12/27 | 216 | 220 | 214 | 219 | 64,800 |
| 2024/12/26 | 215 | 217 | 213 | 214 | 99,200 |
| 2024/12/25 | 216 | 230 | 208 | 214 | 566,100 |
| 2024/12/24 | 210 | 210 | 206 | 208 | 86,100 |
| 2024/12/23 | 209 | 214 | 204 | 214 | 113,400 |
| 2024/12/20 | 210 | 210 | 207 | 208 | 39,800 |
| 2024/12/19 | 208 | 210 | 206 | 210 | 18,600 |
| 2024/12/18 | 207 | 210 | 206 | 209 | 19,900 |
| 2024/12/17 | 216 | 216 | 208 | 209 | 55,200 |
| 2024/12/16 | 219 | 236 | 212 | 214 | 615,100 |
| 2024/12/13 | 208 | 214 | 207 | 212 | 118,000 |
| 2024/12/12 | 205 | 207 | 204 | 206 | 29,800 |
| 2024/12/11 | 207 | 207 | 202 | 204 | 36,700 |
| 2024/12/10 | 201 | 201 | 199 | 201 | 35,800 |
| 2024/12/09 | 201 | 201 | 200 | 201 | 10,300 |
| 2024/12/06 | 200 | 201 | 198 | 200 | 33,600 |
| 2024/12/05 | 200 | 201 | 199 | 200 | 19,100 |
| 2024/12/04 | 203 | 203 | 201 | 201 | 11,700 |
| 2024/12/03 | 203 | 203 | 199 | 203 | 49,000 |
| 2024/12/02 | 202 | 204 | 202 | 204 | 7,900 |
| 2024/11/29 | 202 | 203 | 200 | 201 | 22,100 |
| 2024/11/28 | 201 | 204 | 200 | 204 | 12,000 |
| 2024/11/27 | 207 | 207 | 200 | 202 | 48,600 |
| 2024/11/26 | 211 | 211 | 206 | 207 | 31,600 |
| 2024/11/25 | 215 | 216 | 210 | 215 | 56,100 |
| 2024/11/22 | 208 | 211 | 207 | 211 | 24,400 |
| 2024/11/21 | 204 | 207 | 203 | 206 | 15,800 |
| 2024/11/20 | 202 | 203 | 201 | 202 | 3,500 |
| 2024/11/19 | 201 | 202 | 200 | 202 | 21,600 |
| 2024/11/18 | 201 | 201 | 200 | 201 | 9,400 |
| 2024/11/15 | 201 | 202 | 201 | 202 | 8,200 |
| 2024/11/14 | 200 | 202 | 200 | 201 | 12,100 |
| 2024/11/13 | 198 | 201 | 197 | 199 | 9,700 |
| 2024/11/12 | 198 | 201 | 198 | 199 | 11,700 |
| 2024/11/11 | 201 | 201 | 196 | 199 | 24,300 |
| 2024/11/08 | 202 | 202 | 200 | 200 | 73,900 |
| 2024/11/07 | 202 | 202 | 200 | 202 | 17,200 |
| 2024/11/06 | 201 | 202 | 199 | 200 | 39,400 |
| 2024/11/05 | 203 | 203 | 201 | 201 | 20,700 |
| 2024/11/01 | 204 | 205 | 203 | 203 | 39,900 |
| 2024/10/31 | 209 | 209 | 205 | 206 | 51,500 |
| 2024/10/30 | 212 | 212 | 207 | 209 | 95,800 |
| 2024/10/29 | 217 | 220 | 217 | 220 | 41,000 |
| 2024/10/28 | 216 | 220 | 216 | 218 | 46,900 |
| 2024/10/25 | 217 | 218 | 216 | 218 | 33,500 |
| 2024/10/24 | 217 | 217 | 215 | 216 | 10,100 |
| 2024/10/23 | 218 | 218 | 215 | 217 | 13,800 |
| 2024/10/22 | 216 | 217 | 215 | 216 | 19,300 |
| 2024/10/21 | 219 | 221 | 215 | 220 | 41,000 |
| 2024/10/18 | 220 | 220 | 218 | 218 | 15,400 |
| 2024/10/17 | 219 | 220 | 217 | 220 | 37,300 |
| 2024/10/16 | 219 | 220 | 211 | 219 | 55,000 |
| 2024/10/15 | 220 | 220 | 215 | 219 | 92,900 |
| 2024/10/11 | 213 | 214 | 211 | 212 | 17,400 |
| 2024/10/10 | 214 | 215 | 211 | 213 | 15,300 |
| 2024/10/09 | 214 | 214 | 211 | 214 | 44,900 |
| 2024/10/08 | 216 | 219 | 213 | 214 | 58,900 |
| 2024/10/07 | 217 | 217 | 214 | 216 | 20,100 |
| 2024/10/04 | 215 | 217 | 215 | 217 | 10,000 |
| 2024/10/03 | 215 | 217 | 212 | 215 | 36,400 |
| 2024/10/02 | 213 | 217 | 213 | 214 | 24,100 |
| 2024/10/01 | 212 | 217 | 211 | 213 | 34,900 |
| 2024/09/30 | 211 | 215 | 210 | 211 | 31,900 |
| 2024/09/27 | 212 | 217 | 210 | 215 | 91,100 |
| 2024/09/26 | 214 | 214 | 210 | 213 | 33,700 |
| 2024/09/25 | 206 | 213 | 205 | 211 | 26,900 |
| 2024/09/24 | 206 | 206 | 202 | 205 | 44,400 |
| 2024/09/20 | 207 | 207 | 204 | 205 | 23,600 |
| 2024/09/19 | 204 | 206 | 204 | 205 | 11,200 |
| 2024/09/18 | 205 | 207 | 203 | 203 | 17,400 |
| 2024/09/17 | 203 | 210 | 203 | 205 | 47,500 |
| 2024/09/13 | 215 | 216 | 213 | 215 | 16,400 |
| 2024/09/12 | 211 | 215 | 208 | 215 | 29,200 |
| 2024/09/11 | 206 | 216 | 204 | 207 | 21,700 |
| 2024/09/10 | 208 | 208 | 205 | 207 | 6,200 |
| 2024/09/09 | 203 | 208 | 203 | 208 | 19,800 |
| 2024/09/06 | 211 | 213 | 206 | 207 | 13,600 |
| 2024/09/05 | 205 | 222 | 204 | 211 | 91,000 |
| 2024/09/04 | 206 | 208 | 203 | 207 | 35,400 |
| 2024/09/03 | 210 | 211 | 207 | 209 | 15,500 |
| 2024/09/02 | 213 | 213 | 207 | 208 | 25,700 |
| 2024/08/30 | 218 | 218 | 210 | 211 | 34,100 |
| 2024/08/29 | 216 | 218 | 215 | 216 | 13,600 |
| 2024/08/28 | 222 | 222 | 216 | 217 | 21,800 |
| 2024/08/27 | 219 | 224 | 215 | 224 | 112,000 |
| 2024/08/26 | 217 | 218 | 209 | 218 | 131,500 |
| 2024/08/23 | 201 | 201 | 199 | 201 | 8,500 |
| 2024/08/22 | 198 | 200 | 197 | 200 | 14,300 |
| 2024/08/21 | 198 | 200 | 197 | 198 | 13,600 |
| 2024/08/20 | 200 | 200 | 197 | 198 | 25,900 |
| 2024/08/19 | 203 | 203 | 197 | 199 | 30,400 |
| 2024/08/16 | 201 | 201 | 198 | 201 | 16,600 |
| 2024/08/15 | 196 | 204 | 194 | 200 | 64,300 |
| 2024/08/14 | 190 | 193 | 190 | 193 | 9,200 |
| 2024/08/13 | 193 | 194 | 182 | 190 | 62,900 |
| 2024/08/09 | 193 | 193 | 189 | 191 | 23,000 |
| 2024/08/08 | 188 | 196 | 188 | 189 | 79,900 |
| 2024/08/07 | 183 | 197 | 183 | 188 | 98,200 |
| 2024/08/06 | 174 | 184 | 174 | 183 | 90,100 |
| 2024/08/05 | 193 | 193 | 164 | 170 | 189,100 |
| 2024/08/02 | 202 | 203 | 190 | 196 | 136,600 |
| 2024/08/01 | 220 | 220 | 214 | 214 | 17,400 |
| 2024/07/31 | 220 | 223 | 218 | 221 | 13,800 |
| 2024/07/30 | 222 | 222 | 220 | 222 | 6,600 |
| 2024/07/29 | 216 | 222 | 216 | 221 | 26,300 |
| 2024/07/26 | 216 | 217 | 215 | 215 | 23,900 |
| 2024/07/25 | 215 | 218 | 215 | 218 | 25,300 |
| 2024/07/24 | 219 | 220 | 216 | 219 | 69,200 |
| 2024/07/23 | 219 | 220 | 218 | 219 | 12,000 |
| 2024/07/22 | 220 | 220 | 217 | 219 | 53,400 |
| 2024/07/19 | 222 | 222 | 219 | 221 | 44,500 |
| 2024/07/18 | 222 | 223 | 221 | 222 | 30,500 |
| 2024/07/17 | 222 | 223 | 220 | 222 | 34,500 |
| 2024/07/16 | 222 | 223 | 219 | 222 | 38,900 |
| 2024/07/12 | 222 | 223 | 220 | 222 | 28,000 |
| 2024/07/11 | 221 | 222 | 221 | 222 | 17,700 |
| 2024/07/10 | 222 | 223 | 219 | 220 | 33,700 |
| 2024/07/09 | 223 | 223 | 221 | 223 | 28,800 |
| 2024/07/08 | 223 | 223 | 221 | 223 | 9,700 |
| 2024/07/05 | 222 | 223 | 221 | 223 | 24,400 |
| 2024/07/04 | 222 | 223 | 220 | 222 | 52,700 |
| 2024/07/03 | 221 | 222 | 221 | 222 | 17,700 |
| 2024/07/02 | 222 | 224 | 221 | 222 | 17,500 |
| 2024/07/01 | 223 | 224 | 222 | 223 | 44,300 |
| 2024/06/28 | 223 | 223 | 220 | 222 | 25,200 |
| 2024/06/27 | 223 | 223 | 222 | 223 | 10,000 |
| 2024/06/26 | 223 | 223 | 221 | 223 | 26,900 |
| 2024/06/25 | 223 | 224 | 222 | 223 | 16,400 |
| 2024/06/24 | 222 | 224 | 221 | 222 | 24,400 |
| 2024/06/21 | 220 | 222 | 219 | 221 | 25,200 |
| 2024/06/20 | 221 | 221 | 219 | 220 | 27,700 |
| 2024/06/19 | 220 | 222 | 220 | 221 | 29,500 |
| 2024/06/18 | 223 | 223 | 217 | 221 | 60,100 |
| 2024/06/17 | 228 | 228 | 219 | 221 | 201,000 |
| 2024/06/14 | 230 | 232 | 230 | 232 | 29,500 |
| 2024/06/13 | 236 | 236 | 231 | 231 | 33,600 |
| 2024/06/12 | 236 | 236 | 232 | 233 | 16,000 |
| 2024/06/11 | 232 | 236 | 230 | 236 | 58,900 |
| 2024/06/10 | 232 | 234 | 231 | 234 | 19,300 |
| 2024/06/07 | 232 | 232 | 230 | 231 | 21,700 |
| 2024/06/06 | 232 | 233 | 231 | 231 | 18,000 |
| 2024/06/05 | 234 | 234 | 231 | 231 | 53,100 |
| 2024/06/04 | 234 | 235 | 232 | 234 | 15,200 |
| 2024/06/03 | 233 | 234 | 232 | 233 | 32,100 |
| 2024/05/31 | 233 | 234 | 231 | 233 | 22,000 |
| 2024/05/30 | 232 | 234 | 230 | 233 | 13,100 |
| 2024/05/29 | 234 | 235 | 232 | 232 | 19,400 |
| 2024/05/28 | 231 | 234 | 231 | 233 | 15,500 |
| 2024/05/27 | 235 | 235 | 231 | 233 | 26,400 |
| 2024/05/24 | 236 | 236 | 232 | 235 | 20,800 |
| 2024/05/23 | 238 | 238 | 234 | 235 | 9,600 |
| 2024/05/22 | 237 | 237 | 234 | 237 | 11,500 |
| 2024/05/21 | 236 | 238 | 235 | 235 | 15,700 |
| 2024/05/20 | 234 | 238 | 232 | 236 | 21,000 |
| 2024/05/17 | 233 | 234 | 231 | 233 | 20,600 |
| 2024/05/16 | 236 | 236 | 232 | 233 | 12,700 |
| 2024/05/15 | 235 | 238 | 233 | 235 | 14,800 |
| 2024/05/14 | 238 | 238 | 234 | 234 | 12,100 |
| 2024/05/13 | 235 | 236 | 233 | 236 | 14,000 |
| 2024/05/10 | 240 | 240 | 234 | 235 | 33,300 |
| 2024/05/09 | 235 | 241 | 234 | 240 | 43,000 |
| 2024/05/08 | 234 | 235 | 233 | 235 | 11,600 |
| 2024/05/07 | 233 | 236 | 233 | 235 | 20,800 |
| 2024/05/02 | 235 | 235 | 232 | 233 | 22,300 |
| 2024/05/01 | 233 | 236 | 230 | 234 | 28,300 |
| 2024/04/30 | 233 | 238 | 231 | 233 | 47,600 |
| 2024/04/26 | 232 | 234 | 228 | 233 | 55,600 |
| 2024/04/25 | 232 | 233 | 230 | 231 | 19,900 |
| 2024/04/24 | 232 | 232 | 230 | 231 | 25,700 |
| 2024/04/23 | 235 | 236 | 231 | 232 | 27,700 |
| 2024/04/22 | 232 | 236 | 230 | 234 | 36,700 |
| 2024/04/19 | 235 | 235 | 226 | 232 | 49,100 |
| 2024/04/18 | 232 | 234 | 229 | 232 | 29,800 |
| 2024/04/17 | 233 | 233 | 227 | 229 | 58,300 |
| 2024/04/16 | 242 | 244 | 229 | 231 | 189,900 |
| 2024/04/15 | 249 | 250 | 237 | 242 | 105,500 |
| 2024/04/12 | 243 | 252 | 240 | 249 | 191,000 |
| 2024/04/11 | 236 | 240 | 232 | 240 | 77,400 |
| 2024/04/10 | 234 | 241 | 232 | 234 | 50,200 |
| 2024/04/09 | 231 | 235 | 231 | 234 | 37,800 |
| 2024/04/08 | 233 | 234 | 231 | 232 | 62,800 |
| 2024/04/05 | 239 | 239 | 235 | 236 | 21,200 |
| 2024/04/04 | 241 | 242 | 239 | 241 | 15,400 |
| 2024/04/03 | 239 | 242 | 236 | 239 | 35,900 |
| 2024/04/02 | 244 | 244 | 237 | 239 | 40,000 |
| 2024/04/01 | 244 | 244 | 237 | 239 | 67,000 |
| 2024/03/29 | 245 | 245 | 242 | 242 | 17,800 |
| 2024/03/28 | 242 | 245 | 240 | 242 | 46,400 |
| 2024/03/27 | 245 | 245 | 241 | 242 | 43,000 |
| 2024/03/26 | 245 | 246 | 241 | 243 | 36,700 |
| 2024/03/25 | 241 | 248 | 241 | 245 | 65,400 |
| 2024/03/22 | 242 | 243 | 240 | 241 | 32,200 |
| 2024/03/21 | 240 | 246 | 240 | 243 | 73,500 |
| 2024/03/19 | 237 | 241 | 237 | 238 | 45,800 |
| 2024/03/18 | 239 | 241 | 231 | 236 | 176,700 |
| 2024/03/15 | 239 | 254 | 236 | 247 | 160,400 |
| 2024/03/14 | 250 | 251 | 236 | 243 | 103,600 |
| 2024/03/13 | 246 | 253 | 246 | 251 | 86,800 |
| 2024/03/12 | 240 | 247 | 237 | 246 | 52,200 |
| 2024/03/11 | 241 | 248 | 238 | 240 | 74,000 |
| 2024/03/08 | 245 | 251 | 243 | 245 | 34,900 |
| 2024/03/07 | 247 | 248 | 242 | 242 | 37,700 |
| 2024/03/06 | 243 | 250 | 242 | 247 | 47,200 |
| 2024/03/05 | 247 | 248 | 241 | 245 | 120,900 |
| 2024/03/04 | 255 | 255 | 246 | 248 | 172,700 |
| 2024/03/01 | 253 | 255 | 250 | 254 | 113,300 |
| 2024/02/29 | 241 | 252 | 239 | 250 | 220,800 |
| 2024/02/28 | 238 | 242 | 236 | 241 | 66,100 |
| 2024/02/27 | 243 | 243 | 236 | 237 | 95,100 |
| 2024/02/26 | 235 | 242 | 233 | 241 | 215,200 |
| 2024/02/22 | 230 | 232 | 229 | 232 | 40,500 |
| 2024/02/21 | 229 | 231 | 227 | 230 | 46,000 |
| 2024/02/20 | 227 | 229 | 226 | 229 | 28,400 |
| 2024/02/19 | 225 | 228 | 224 | 227 | 54,000 |
| 2024/02/16 | 224 | 225 | 223 | 225 | 54,700 |
| 2024/02/15 | 223 | 225 | 220 | 225 | 62,900 |
| 2024/02/14 | 228 | 228 | 222 | 224 | 111,700 |
| 2024/02/13 | 223 | 227 | 221 | 227 | 85,300 |
| 2024/02/09 | 223 | 223 | 219 | 223 | 105,800 |
| 2024/02/08 | 225 | 225 | 222 | 223 | 80,000 |
| 2024/02/07 | 227 | 227 | 224 | 225 | 84,400 |
| 2024/02/06 | 228 | 228 | 226 | 227 | 34,000 |
| 2024/02/05 | 228 | 229 | 227 | 229 | 50,800 |
| 2024/02/02 | 229 | 230 | 227 | 230 | 54,900 |
| 2024/02/01 | 230 | 230 | 228 | 229 | 34,000 |
| 2024/01/31 | 229 | 235 | 228 | 231 | 168,900 |
| 2024/01/30 | 229 | 230 | 228 | 230 | 59,300 |
| 2024/01/29 | 230 | 230 | 228 | 230 | 18,500 |
| 2024/01/26 | 231 | 231 | 228 | 229 | 84,900 |
| 2024/01/25 | 230 | 231 | 229 | 231 | 81,300 |
| 2024/01/24 | 231 | 231 | 228 | 230 | 46,200 |
| 2024/01/23 | 233 | 233 | 230 | 231 | 49,700 |
| 2024/01/22 | 228 | 233 | 228 | 232 | 100,200 |
| 2024/01/19 | 226 | 228 | 226 | 226 | 41,800 |
| 2024/01/18 | 228 | 228 | 224 | 226 | 42,700 |
| 2024/01/17 | 227 | 227 | 225 | 226 | 25,400 |
| 2024/01/16 | 229 | 229 | 225 | 226 | 88,200 |
| 2024/01/15 | 229 | 229 | 225 | 228 | 71,000 |
| 2024/01/12 | 234 | 234 | 228 | 229 | 149,300 |
| 2024/01/11 | 236 | 237 | 233 | 234 | 83,100 |
| 2024/01/10 | 239 | 239 | 235 | 236 | 88,200 |
| 2024/01/09 | 240 | 241 | 237 | 238 | 73,600 |
| 2024/01/05 | 239 | 241 | 238 | 240 | 48,500 |
| 2024/01/04 | 238 | 240 | 236 | 238 | 103,600 |