ＴＭＨ(280A)の株価時系列情報
ＴＭＨ(280A)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 |
|---|---|---|---|---|---|
| 2025/10/23 | 1,091 | 1,091 | 1,058 | 1,059 | 12,500 |
| 2025/10/22 | 1,057 | 1,108 | 1,057 | 1,091 | 16,400 |
| 2025/10/21 | 1,063 | 1,083 | 1,018 | 1,057 | 27,500 |
| 2025/10/20 | 1,027 | 1,057 | 1,011 | 1,047 | 20,200 |
| 2025/10/17 | 1,043 | 1,059 | 1,025 | 1,030 | 14,800 |
| 2025/10/16 | 1,047 | 1,055 | 1,024 | 1,036 | 21,500 |
| 2025/10/15 | 1,058 | 1,092 | 1,026 | 1,042 | 77,600 |
| 2025/10/14 | 1,178 | 1,196 | 1,140 | 1,175 | 65,300 |
| 2025/10/10 | 1,223 | 1,248 | 1,192 | 1,196 | 47,400 |
| 2025/10/09 | 1,230 | 1,238 | 1,190 | 1,238 | 26,000 |
| 2025/10/08 | 1,236 | 1,240 | 1,218 | 1,220 | 18,300 |
| 2025/10/07 | 1,260 | 1,320 | 1,243 | 1,246 | 19,000 |
| 2025/10/06 | 1,276 | 1,276 | 1,235 | 1,256 | 7,800 |
| 2025/10/03 | 1,217 | 1,260 | 1,217 | 1,246 | 13,800 |
| 2025/10/02 | 1,201 | 1,233 | 1,201 | 1,217 | 21,800 |
| 2025/10/01 | 1,271 | 1,271 | 1,201 | 1,201 | 40,600 |
| 2025/09/30 | 1,318 | 1,332 | 1,267 | 1,278 | 19,600 |
| 2025/09/29 | 1,335 | 1,340 | 1,316 | 1,316 | 11,400 |
| 2025/09/26 | 1,369 | 1,369 | 1,332 | 1,332 | 17,100 |
| 2025/09/25 | 1,379 | 1,390 | 1,355 | 1,356 | 22,500 |
| 2025/09/24 | 1,409 | 1,409 | 1,376 | 1,383 | 26,100 |
| 2025/09/22 | 1,385 | 1,436 | 1,385 | 1,407 | 40,400 |
| 2025/09/19 | 1,378 | 1,388 | 1,349 | 1,375 | 37,200 |
| 2025/09/18 | 1,367 | 1,368 | 1,330 | 1,352 | 29,800 |
| 2025/09/17 | 1,435 | 1,435 | 1,371 | 1,376 | 21,100 |
| 2025/09/16 | 1,344 | 1,422 | 1,329 | 1,414 | 57,600 |
| 2025/09/12 | 1,350 | 1,353 | 1,326 | 1,326 | 15,100 |
| 2025/09/11 | 1,315 | 1,349 | 1,312 | 1,349 | 26,600 |
| 2025/09/10 | 1,315 | 1,315 | 1,296 | 1,312 | 4,700 |
| 2025/09/09 | 1,307 | 1,319 | 1,293 | 1,311 | 19,700 |
| 2025/09/08 | 1,305 | 1,308 | 1,280 | 1,291 | 13,900 |
| 2025/09/05 | 1,283 | 1,283 | 1,270 | 1,275 | 4,000 |
| 2025/09/04 | 1,280 | 1,283 | 1,270 | 1,270 | 8,500 |
| 2025/09/03 | 1,295 | 1,295 | 1,281 | 1,283 | 6,000 |
| 2025/09/02 | 1,299 | 1,317 | 1,285 | 1,299 | 15,100 |
| 2025/09/01 | 1,295 | 1,295 | 1,271 | 1,274 | 9,100 |
| 2025/08/29 | 1,289 | 1,306 | 1,285 | 1,299 | 16,100 |
| 2025/08/28 | 1,300 | 1,300 | 1,273 | 1,275 | 9,200 |
| 2025/08/27 | 1,298 | 1,308 | 1,283 | 1,283 | 15,000 |
| 2025/08/26 | 1,304 | 1,313 | 1,286 | 1,295 | 15,700 |
| 2025/08/25 | 1,295 | 1,305 | 1,270 | 1,299 | 37,100 |
| 2025/08/22 | 1,268 | 1,291 | 1,268 | 1,276 | 17,400 |
| 2025/08/21 | 1,285 | 1,285 | 1,262 | 1,268 | 15,500 |
| 2025/08/20 | 1,324 | 1,324 | 1,282 | 1,282 | 25,700 |
| 2025/08/19 | 1,304 | 1,326 | 1,304 | 1,324 | 26,100 |
| 2025/08/18 | 1,304 | 1,333 | 1,286 | 1,315 | 47,800 |
| 2025/08/15 | 1,253 | 1,315 | 1,230 | 1,290 | 84,900 |
| 2025/08/14 | 1,298 | 1,298 | 1,254 | 1,255 | 36,500 |
| 2025/08/13 | 1,329 | 1,330 | 1,291 | 1,291 | 48,100 |
| 2025/08/12 | 1,314 | 1,347 | 1,305 | 1,325 | 25,400 |
| 2025/08/08 | 1,305 | 1,319 | 1,296 | 1,298 | 19,200 |
| 2025/08/07 | 1,317 | 1,322 | 1,298 | 1,305 | 19,000 |
| 2025/08/06 | 1,333 | 1,335 | 1,310 | 1,315 | 23,700 |
| 2025/08/05 | 1,318 | 1,343 | 1,318 | 1,332 | 16,800 |
| 2025/08/04 | 1,309 | 1,327 | 1,308 | 1,315 | 12,800 |
| 2025/08/01 | 1,316 | 1,334 | 1,294 | 1,334 | 23,200 |
| 2025/07/31 | 1,313 | 1,335 | 1,309 | 1,320 | 18,700 |
| 2025/07/30 | 1,320 | 1,320 | 1,291 | 1,310 | 22,600 |
| 2025/07/29 | 1,347 | 1,347 | 1,318 | 1,319 | 32,700 |
| 2025/07/28 | 1,350 | 1,386 | 1,330 | 1,347 | 25,700 |
| 2025/07/25 | 1,322 | 1,348 | 1,322 | 1,335 | 19,700 |
| 2025/07/24 | 1,364 | 1,364 | 1,327 | 1,328 | 53,300 |
| 2025/07/23 | 1,353 | 1,394 | 1,350 | 1,363 | 48,000 |
| 2025/07/22 | 1,400 | 1,400 | 1,317 | 1,334 | 81,800 |
| 2025/07/18 | 1,455 | 1,455 | 1,400 | 1,402 | 52,500 |
| 2025/07/17 | 1,500 | 1,501 | 1,414 | 1,438 | 79,800 |
| 2025/07/16 | 1,603 | 1,603 | 1,481 | 1,500 | 181,100 |
| 2025/07/15 | 1,620 | 1,625 | 1,578 | 1,625 | 38,100 |
| 2025/07/14 | 1,586 | 1,648 | 1,565 | 1,630 | 54,600 |
| 2025/07/11 | 1,582 | 1,582 | 1,537 | 1,560 | 10,000 |
| 2025/07/10 | 1,566 | 1,589 | 1,560 | 1,575 | 14,800 |
| 2025/07/09 | 1,574 | 1,587 | 1,560 | 1,566 | 19,100 |
| 2025/07/08 | 1,550 | 1,584 | 1,549 | 1,572 | 31,100 |
| 2025/07/07 | 1,520 | 1,550 | 1,517 | 1,550 | 21,400 |
| 2025/07/04 | 1,513 | 1,529 | 1,494 | 1,529 | 19,000 |
| 2025/07/03 | 1,513 | 1,534 | 1,504 | 1,513 | 12,600 |
| 2025/07/02 | 1,470 | 1,509 | 1,454 | 1,508 | 17,900 |
| 2025/07/01 | 1,534 | 1,534 | 1,470 | 1,470 | 24,500 |
| 2025/06/30 | 1,489 | 1,560 | 1,445 | 1,534 | 52,600 |
| 2025/06/27 | 1,470 | 1,470 | 1,418 | 1,429 | 29,500 |
| 2025/06/26 | 1,510 | 1,510 | 1,430 | 1,470 | 17,300 |
| 2025/06/25 | 1,488 | 1,534 | 1,474 | 1,510 | 22,300 |
| 2025/06/24 | 1,488 | 1,500 | 1,454 | 1,488 | 9,400 |
| 2025/06/23 | 1,450 | 1,474 | 1,425 | 1,461 | 9,100 |
| 2025/06/20 | 1,471 | 1,520 | 1,444 | 1,444 | 19,400 |
| 2025/06/19 | 1,447 | 1,480 | 1,421 | 1,441 | 9,500 |
| 2025/06/18 | 1,468 | 1,469 | 1,417 | 1,417 | 9,800 |
| 2025/06/17 | 1,491 | 1,491 | 1,431 | 1,457 | 15,100 |
| 2025/06/16 | 1,415 | 1,501 | 1,400 | 1,422 | 12,600 |
| 2025/06/13 | 1,501 | 1,501 | 1,400 | 1,415 | 14,600 |
| 2025/06/12 | 1,456 | 1,517 | 1,456 | 1,480 | 12,700 |
| 2025/06/11 | 1,444 | 1,511 | 1,443 | 1,486 | 18,100 |
| 2025/06/10 | 1,480 | 1,480 | 1,445 | 1,456 | 10,700 |
| 2025/06/09 | 1,440 | 1,479 | 1,440 | 1,479 | 3,900 |
| 2025/06/06 | 1,459 | 1,556 | 1,420 | 1,446 | 36,900 |
| 2025/06/05 | 1,472 | 1,489 | 1,442 | 1,472 | 14,600 |
| 2025/06/04 | 1,551 | 1,551 | 1,500 | 1,500 | 8,200 |
| 2025/06/03 | 1,588 | 1,588 | 1,544 | 1,551 | 9,100 |
| 2025/06/02 | 1,614 | 1,615 | 1,541 | 1,550 | 13,400 |
| 2025/05/30 | 1,552 | 1,602 | 1,500 | 1,593 | 49,300 |
| 2025/05/29 | 1,583 | 1,583 | 1,514 | 1,552 | 36,800 |
| 2025/05/28 | 1,494 | 1,570 | 1,494 | 1,520 | 41,800 |
| 2025/05/27 | 1,390 | 1,475 | 1,364 | 1,474 | 38,900 |
| 2025/05/26 | 1,373 | 1,428 | 1,362 | 1,399 | 31,000 |
| 2025/05/23 | 1,370 | 1,440 | 1,352 | 1,357 | 68,000 |
| 2025/05/22 | 1,351 | 1,375 | 1,349 | 1,360 | 14,700 |
| 2025/05/21 | 1,338 | 1,384 | 1,338 | 1,351 | 29,000 |
| 2025/05/20 | 1,353 | 1,375 | 1,332 | 1,332 | 3,500 |
| 2025/05/19 | 1,344 | 1,370 | 1,341 | 1,356 | 14,100 |
| 2025/05/16 | 1,346 | 1,350 | 1,327 | 1,343 | 21,600 |
| 2025/05/15 | 1,309 | 1,335 | 1,309 | 1,316 | 2,500 |
| 2025/05/14 | 1,335 | 1,335 | 1,305 | 1,309 | 8,600 |
| 2025/05/13 | 1,322 | 1,355 | 1,311 | 1,341 | 9,800 |
| 2025/05/12 | 1,309 | 1,318 | 1,303 | 1,303 | 7,700 |
| 2025/05/09 | 1,346 | 1,346 | 1,309 | 1,309 | 3,800 |
| 2025/05/08 | 1,306 | 1,329 | 1,290 | 1,324 | 1,500 |
| 2025/05/07 | 1,311 | 1,325 | 1,306 | 1,306 | 3,000 |
| 2025/05/02 | 1,302 | 1,330 | 1,298 | 1,330 | 9,200 |
| 2025/05/01 | 1,324 | 1,324 | 1,295 | 1,302 | 9,500 |
| 2025/04/30 | 1,370 | 1,370 | 1,330 | 1,330 | 14,000 |
| 2025/04/28 | 1,357 | 1,393 | 1,357 | 1,374 | 12,400 |
| 2025/04/25 | 1,365 | 1,382 | 1,357 | 1,357 | 9,700 |
| 2025/04/24 | 1,380 | 1,395 | 1,362 | 1,362 | 7,600 |
| 2025/04/23 | 1,369 | 1,400 | 1,369 | 1,375 | 9,400 |
| 2025/04/22 | 1,350 | 1,392 | 1,345 | 1,355 | 11,100 |
| 2025/04/21 | 1,351 | 1,414 | 1,350 | 1,371 | 26,400 |
| 2025/04/18 | 1,282 | 1,376 | 1,269 | 1,357 | 36,100 |
| 2025/04/17 | 1,202 | 1,299 | 1,178 | 1,293 | 21,400 |
| 2025/04/16 | 1,214 | 1,220 | 1,161 | 1,183 | 20,500 |
| 2025/04/15 | 1,286 | 1,286 | 1,204 | 1,212 | 30,200 |
| 2025/04/14 | 1,296 | 1,304 | 1,270 | 1,303 | 12,100 |
| 2025/04/11 | 1,162 | 1,249 | 1,155 | 1,236 | 6,800 |
| 2025/04/10 | 1,191 | 1,253 | 1,178 | 1,192 | 18,300 |
| 2025/04/09 | 1,150 | 1,193 | 1,090 | 1,131 | 33,200 |
| 2025/04/08 | 1,128 | 1,248 | 1,128 | 1,200 | 18,700 |
| 2025/04/07 | 1,206 | 1,266 | 1,068 | 1,068 | 38,900 |
| 2025/04/04 | 1,400 | 1,400 | 1,252 | 1,326 | 60,100 |
| 2025/04/03 | 1,327 | 1,420 | 1,282 | 1,402 | 33,500 |
| 2025/04/02 | 1,402 | 1,419 | 1,380 | 1,380 | 36,400 |
| 2025/04/01 | 1,407 | 1,419 | 1,345 | 1,388 | 34,400 |
| 2025/03/31 | 1,280 | 1,385 | 1,250 | 1,382 | 67,700 |
| 2025/03/28 | 1,236 | 1,300 | 1,235 | 1,283 | 30,800 |
| 2025/03/27 | 1,228 | 1,247 | 1,224 | 1,236 | 9,900 |
| 2025/03/26 | 1,236 | 1,243 | 1,223 | 1,228 | 7,200 |
| 2025/03/25 | 1,239 | 1,239 | 1,219 | 1,229 | 8,600 |
| 2025/03/24 | 1,232 | 1,232 | 1,195 | 1,218 | 13,000 |
| 2025/03/21 | 1,248 | 1,254 | 1,206 | 1,206 | 21,700 |
| 2025/03/19 | 1,260 | 1,282 | 1,243 | 1,248 | 16,100 |
| 2025/03/18 | 1,228 | 1,260 | 1,228 | 1,260 | 13,700 |
| 2025/03/17 | 1,206 | 1,255 | 1,206 | 1,228 | 21,600 |
| 2025/03/14 | 1,200 | 1,258 | 1,199 | 1,206 | 12,200 |
| 2025/03/13 | 1,236 | 1,236 | 1,196 | 1,200 | 25,500 |
| 2025/03/12 | 1,259 | 1,288 | 1,235 | 1,235 | 11,100 |
| 2025/03/11 | 1,285 | 1,285 | 1,230 | 1,259 | 16,700 |
| 2025/03/10 | 1,261 | 1,314 | 1,244 | 1,295 | 17,500 |
| 2025/03/07 | 1,293 | 1,304 | 1,260 | 1,261 | 20,600 |
| 2025/03/06 | 1,321 | 1,324 | 1,300 | 1,309 | 22,900 |
| 2025/03/05 | 1,320 | 1,358 | 1,306 | 1,321 | 26,900 |
| 2025/03/04 | 1,352 | 1,373 | 1,311 | 1,315 | 24,600 |
| 2025/03/03 | 1,413 | 1,414 | 1,365 | 1,365 | 15,400 |
| 2025/02/28 | 1,420 | 1,423 | 1,320 | 1,386 | 33,600 |
| 2025/02/27 | 1,374 | 1,431 | 1,374 | 1,420 | 33,700 |
| 2025/02/26 | 1,383 | 1,383 | 1,335 | 1,348 | 17,900 |
| 2025/02/25 | 1,340 | 1,384 | 1,333 | 1,363 | 15,600 |
| 2025/02/21 | 1,354 | 1,389 | 1,333 | 1,337 | 40,500 |
| 2025/02/20 | 1,430 | 1,430 | 1,374 | 1,379 | 35,200 |
| 2025/02/19 | 1,455 | 1,520 | 1,450 | 1,451 | 61,300 |
| 2025/02/18 | 1,362 | 1,498 | 1,350 | 1,459 | 100,800 |
| 2025/02/17 | 1,257 | 1,373 | 1,254 | 1,332 | 65,500 |
| 2025/02/14 | 1,310 | 1,359 | 1,306 | 1,306 | 24,000 |
| 2025/02/13 | 1,330 | 1,364 | 1,293 | 1,319 | 70,800 |
| 2025/02/12 | 1,300 | 1,345 | 1,295 | 1,345 | 64,800 |
| 2025/02/10 | 1,198 | 1,292 | 1,183 | 1,271 | 77,200 |
| 2025/02/07 | 1,204 | 1,204 | 1,177 | 1,178 | 12,300 |
| 2025/02/06 | 1,094 | 1,233 | 1,091 | 1,174 | 50,100 |
| 2025/02/05 | 1,113 | 1,113 | 1,085 | 1,096 | 18,100 |
| 2025/02/04 | 1,135 | 1,139 | 1,086 | 1,100 | 45,000 |
| 2025/02/03 | 1,181 | 1,182 | 1,127 | 1,135 | 31,200 |
| 2025/01/31 | 1,199 | 1,201 | 1,165 | 1,180 | 29,400 |
| 2025/01/30 | 1,193 | 1,209 | 1,171 | 1,199 | 28,600 |
| 2025/01/29 | 1,217 | 1,220 | 1,185 | 1,216 | 33,100 |
| 2025/01/28 | 1,229 | 1,229 | 1,180 | 1,200 | 45,600 |
| 2025/01/27 | 1,162 | 1,234 | 1,162 | 1,219 | 78,700 |
| 2025/01/24 | 1,148 | 1,168 | 1,133 | 1,139 | 46,600 |
| 2025/01/23 | 1,191 | 1,215 | 1,146 | 1,148 | 75,500 |
| 2025/01/22 | 1,218 | 1,236 | 1,194 | 1,194 | 43,800 |
| 2025/01/21 | 1,260 | 1,268 | 1,215 | 1,217 | 44,900 |
| 2025/01/20 | 1,291 | 1,291 | 1,231 | 1,260 | 76,000 |
| 2025/01/17 | 1,270 | 1,329 | 1,250 | 1,294 | 79,500 |
| 2025/01/16 | 1,340 | 1,351 | 1,264 | 1,266 | 124,000 |
| 2025/01/15 | 1,373 | 1,419 | 1,293 | 1,332 | 313,200 |
| 2025/01/14 | 1,679 | 1,715 | 1,610 | 1,693 | 68,300 |
| 2025/01/10 | 1,651 | 1,800 | 1,648 | 1,759 | 78,700 |
| 2025/01/09 | 1,805 | 1,807 | 1,655 | 1,691 | 104,400 |
| 2025/01/08 | 1,699 | 1,827 | 1,638 | 1,805 | 122,400 |
| 2025/01/07 | 1,649 | 1,738 | 1,647 | 1,695 | 132,700 |
| 2025/01/06 | 1,544 | 1,636 | 1,540 | 1,628 | 85,300 |
| 2024/12/30 | 1,440 | 1,580 | 1,438 | 1,530 | 128,200 |
| 2024/12/27 | 1,378 | 1,519 | 1,350 | 1,440 | 119,900 |
| 2024/12/26 | 1,449 | 1,449 | 1,335 | 1,369 | 123,900 |