TOKAIホールディングス(3167)の株価時系列情報
TOKAIホールディングス(3167)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 | 863 | 863 | 855 | 859 | 142,600 |
2022/12/29 | 855 | 862 | 851 | 862 | 170,400 |
2022/12/28 | 855 | 858 | 852 | 858 | 228,600 |
2022/12/27 | 860 | 861 | 852 | 856 | 192,100 |
2022/12/26 | 860 | 860 | 854 | 855 | 127,800 |
2022/12/23 | 855 | 859 | 854 | 858 | 154,900 |
2022/12/22 | 850 | 855 | 847 | 855 | 183,200 |
2022/12/21 | 856 | 857 | 848 | 849 | 411,700 |
2022/12/20 | 857 | 860 | 848 | 856 | 526,200 |
2022/12/19 | 859 | 863 | 857 | 857 | 257,600 |
2022/12/16 | 865 | 867 | 860 | 860 | 456,700 |
2022/12/15 | 874 | 875 | 860 | 865 | 631,200 |
2022/12/14 | 880 | 887 | 880 | 886 | 149,400 |
2022/12/13 | 879 | 885 | 877 | 880 | 169,100 |
2022/12/12 | 874 | 876 | 872 | 874 | 147,900 |
2022/12/09 | 868 | 876 | 867 | 874 | 184,900 |
2022/12/08 | 874 | 875 | 869 | 873 | 172,700 |
2022/12/07 | 870 | 881 | 870 | 877 | 224,600 |
2022/12/06 | 872 | 876 | 870 | 870 | 159,500 |
2022/12/05 | 876 | 876 | 869 | 873 | 286,200 |
2022/12/02 | 877 | 882 | 868 | 877 | 388,300 |
2022/12/01 | 880 | 881 | 876 | 877 | 233,100 |
2022/11/30 | 887 | 888 | 875 | 876 | 588,100 |
2022/11/29 | 890 | 893 | 882 | 887 | 296,000 |
2022/11/28 | 906 | 906 | 891 | 893 | 267,500 |
2022/11/25 | 907 | 907 | 900 | 907 | 280,500 |
2022/11/24 | 906 | 914 | 905 | 907 | 398,900 |
2022/11/22 | 895 | 904 | 895 | 901 | 385,500 |
2022/11/21 | 887 | 893 | 886 | 889 | 244,400 |
2022/11/18 | 885 | 887 | 881 | 882 | 129,200 |
2022/11/17 | 878 | 882 | 875 | 882 | 103,000 |
2022/11/16 | 876 | 880 | 869 | 880 | 127,800 |
2022/11/15 | 870 | 879 | 869 | 873 | 235,800 |
2022/11/14 | 879 | 879 | 866 | 868 | 233,500 |
2022/11/11 | 890 | 890 | 875 | 875 | 294,700 |
2022/11/10 | 883 | 885 | 881 | 882 | 148,700 |
2022/11/09 | 890 | 890 | 882 | 887 | 126,300 |
2022/11/08 | 894 | 896 | 891 | 891 | 129,800 |
2022/11/07 | 895 | 896 | 891 | 891 | 194,500 |
2022/11/04 | 889 | 895 | 885 | 887 | 174,100 |
2022/11/02 | 886 | 894 | 884 | 892 | 229,900 |
2022/11/01 | 887 | 891 | 886 | 890 | 102,700 |
2022/10/31 | 883 | 890 | 882 | 888 | 182,900 |
2022/10/28 | 886 | 891 | 880 | 883 | 539,300 |
2022/10/27 | 898 | 898 | 888 | 891 | 157,100 |
2022/10/26 | 896 | 899 | 895 | 898 | 141,700 |
2022/10/25 | 890 | 895 | 887 | 894 | 201,800 |
2022/10/24 | 888 | 888 | 881 | 886 | 148,900 |
2022/10/21 | 891 | 893 | 882 | 884 | 114,400 |
2022/10/20 | 885 | 894 | 884 | 894 | 179,800 |
2022/10/19 | 885 | 890 | 884 | 890 | 144,200 |
2022/10/18 | 884 | 885 | 881 | 885 | 172,900 |
2022/10/17 | 883 | 885 | 880 | 880 | 113,500 |
2022/10/14 | 883 | 888 | 877 | 884 | 342,000 |
2022/10/13 | 877 | 878 | 870 | 878 | 202,900 |
2022/10/12 | 870 | 881 | 870 | 875 | 220,900 |
2022/10/11 | 872 | 879 | 872 | 876 | 232,000 |
2022/10/07 | 875 | 880 | 874 | 876 | 199,600 |
2022/10/06 | 875 | 883 | 872 | 878 | 296,600 |
2022/10/05 | 875 | 877 | 871 | 872 | 204,700 |
2022/10/04 | 860 | 876 | 860 | 873 | 314,300 |
2022/10/03 | 862 | 865 | 851 | 853 | 400,500 |
2022/09/30 | 870 | 876 | 868 | 871 | 399,600 |
2022/09/29 | 858 | 870 | 855 | 868 | 635,600 |
2022/09/28 | 865 | 874 | 851 | 874 | 1,365,300 |
2022/09/27 | 871 | 875 | 868 | 868 | 645,500 |
2022/09/26 | 880 | 883 | 870 | 871 | 1,259,900 |
2022/09/22 | 882 | 886 | 882 | 886 | 490,300 |
2022/09/21 | 885 | 887 | 882 | 885 | 265,500 |
2022/09/20 | 885 | 888 | 884 | 886 | 417,700 |
2022/09/16 | 875 | 885 | 875 | 885 | 412,700 |
2022/09/15 | 888 | 888 | 880 | 883 | 221,300 |
2022/09/14 | 883 | 886 | 879 | 886 | 290,700 |
2022/09/13 | 890 | 894 | 889 | 892 | 137,900 |
2022/09/12 | 895 | 895 | 888 | 889 | 200,100 |
2022/09/09 | 881 | 888 | 881 | 888 | 679,100 |
2022/09/08 | 884 | 885 | 879 | 885 | 277,100 |
2022/09/07 | 878 | 878 | 872 | 877 | 230,100 |
2022/09/06 | 881 | 882 | 878 | 879 | 222,400 |
2022/09/05 | 875 | 877 | 873 | 875 | 174,700 |
2022/09/02 | 880 | 882 | 872 | 879 | 521,500 |
2022/09/01 | 885 | 887 | 877 | 879 | 276,800 |
2022/08/31 | 883 | 890 | 882 | 890 | 351,600 |
2022/08/30 | 887 | 893 | 884 | 892 | 194,700 |
2022/08/29 | 881 | 888 | 880 | 887 | 251,500 |
2022/08/26 | 899 | 899 | 888 | 888 | 226,000 |
2022/08/25 | 893 | 897 | 887 | 894 | 194,600 |
2022/08/24 | 885 | 890 | 882 | 888 | 192,900 |
2022/08/23 | 887 | 888 | 882 | 886 | 189,300 |
2022/08/22 | 887 | 895 | 884 | 894 | 162,700 |
2022/08/19 | 892 | 892 | 888 | 891 | 133,100 |
2022/08/18 | 894 | 894 | 885 | 885 | 128,300 |
2022/08/17 | 893 | 897 | 891 | 892 | 155,100 |
2022/08/16 | 889 | 891 | 885 | 889 | 125,500 |
2022/08/15 | 894 | 894 | 886 | 889 | 113,400 |
2022/08/12 | 891 | 894 | 887 | 894 | 190,500 |
2022/08/10 | 881 | 887 | 877 | 885 | 80,900 |
2022/08/09 | 889 | 891 | 879 | 879 | 103,300 |
2022/08/08 | 889 | 889 | 883 | 886 | 163,300 |
2022/08/05 | 867 | 886 | 867 | 884 | 229,500 |
2022/08/04 | 871 | 875 | 867 | 872 | 134,100 |
2022/08/03 | 877 | 878 | 866 | 870 | 260,400 |
2022/08/02 | 885 | 887 | 876 | 876 | 238,800 |
2022/08/01 | 890 | 890 | 876 | 886 | 283,600 |
2022/07/29 | 896 | 897 | 887 | 887 | 241,400 |
2022/07/28 | 903 | 907 | 895 | 906 | 216,400 |
2022/07/27 | 905 | 906 | 900 | 901 | 112,900 |
2022/07/26 | 904 | 905 | 900 | 903 | 87,400 |
2022/07/25 | 906 | 907 | 900 | 900 | 127,500 |
2022/07/22 | 902 | 908 | 900 | 905 | 155,600 |
2022/07/21 | 898 | 904 | 893 | 904 | 154,000 |
2022/07/20 | 895 | 899 | 892 | 899 | 215,600 |
2022/07/19 | 892 | 892 | 883 | 886 | 88,600 |
2022/07/15 | 889 | 892 | 883 | 885 | 142,400 |
2022/07/14 | 886 | 888 | 881 | 887 | 101,500 |
2022/07/13 | 880 | 888 | 879 | 885 | 150,200 |
2022/07/12 | 887 | 887 | 875 | 879 | 173,700 |
2022/07/11 | 882 | 887 | 878 | 887 | 195,000 |
2022/07/08 | 871 | 880 | 869 | 874 | 290,300 |
2022/07/07 | 879 | 880 | 873 | 877 | 171,100 |
2022/07/06 | 879 | 880 | 868 | 876 | 170,500 |
2022/07/05 | 889 | 889 | 880 | 882 | 142,300 |
2022/07/04 | 887 | 890 | 883 | 887 | 140,400 |
2022/07/01 | 887 | 892 | 876 | 879 | 279,500 |
2022/06/30 | 878 | 887 | 877 | 887 | 222,700 |
2022/06/29 | 880 | 883 | 876 | 880 | 340,200 |
2022/06/28 | 869 | 880 | 869 | 879 | 243,300 |
2022/06/27 | 873 | 874 | 865 | 867 | 134,200 |
2022/06/24 | 863 | 868 | 862 | 867 | 131,400 |
2022/06/23 | 860 | 866 | 860 | 862 | 155,800 |
2022/06/22 | 859 | 860 | 856 | 856 | 111,800 |
2022/06/21 | 853 | 857 | 852 | 855 | 175,900 |
2022/06/20 | 865 | 865 | 852 | 854 | 164,100 |
2022/06/17 | 855 | 863 | 851 | 860 | 223,000 |
2022/06/16 | 860 | 865 | 855 | 859 | 226,100 |
2022/06/15 | 866 | 867 | 858 | 858 | 194,300 |
2022/06/14 | 862 | 872 | 862 | 871 | 200,200 |
2022/06/13 | 860 | 870 | 859 | 870 | 246,400 |
2022/06/10 | 877 | 878 | 863 | 865 | 301,200 |
2022/06/09 | 882 | 882 | 876 | 877 | 161,400 |
2022/06/08 | 878 | 883 | 876 | 882 | 198,700 |
2022/06/07 | 874 | 876 | 870 | 874 | 143,900 |
2022/06/06 | 876 | 878 | 871 | 874 | 204,200 |
2022/06/03 | 874 | 877 | 871 | 877 | 175,900 |
2022/06/02 | 874 | 874 | 867 | 871 | 203,900 |
2022/06/01 | 876 | 884 | 875 | 880 | 260,900 |
2022/05/31 | 870 | 879 | 870 | 879 | 538,200 |
2022/05/30 | 875 | 878 | 869 | 873 | 483,900 |
2022/05/27 | 867 | 870 | 861 | 869 | 182,400 |
2022/05/26 | 865 | 872 | 865 | 865 | 179,900 |
2022/05/25 | 865 | 868 | 861 | 865 | 134,100 |
2022/05/24 | 862 | 868 | 860 | 868 | 178,900 |
2022/05/23 | 867 | 869 | 861 | 867 | 170,400 |
2022/05/20 | 856 | 861 | 856 | 860 | 219,300 |
2022/05/19 | 854 | 868 | 852 | 865 | 207,400 |
2022/05/18 | 862 | 866 | 859 | 862 | 200,900 |
2022/05/17 | 869 | 872 | 863 | 866 | 143,400 |
2022/05/16 | 886 | 886 | 864 | 868 | 181,700 |
2022/05/13 | 859 | 882 | 859 | 882 | 277,700 |
2022/05/12 | 861 | 864 | 860 | 860 | 168,500 |
2022/05/11 | 870 | 871 | 861 | 865 | 280,600 |
2022/05/10 | 881 | 890 | 876 | 885 | 262,800 |
2022/05/09 | 873 | 883 | 871 | 874 | 291,400 |
2022/05/06 | 870 | 876 | 866 | 876 | 251,000 |
2022/05/02 | 872 | 877 | 870 | 876 | 188,100 |
2022/04/28 | 864 | 876 | 861 | 874 | 214,700 |
2022/04/27 | 860 | 862 | 856 | 858 | 400,600 |
2022/04/26 | 859 | 864 | 859 | 860 | 136,600 |
2022/04/25 | 856 | 862 | 855 | 859 | 123,700 |
2022/04/22 | 861 | 867 | 859 | 863 | 92,200 |
2022/04/21 | 865 | 868 | 863 | 866 | 121,400 |
2022/04/20 | 867 | 870 | 864 | 866 | 132,300 |
2022/04/19 | 859 | 865 | 856 | 862 | 111,500 |
2022/04/18 | 858 | 861 | 851 | 856 | 145,400 |
2022/04/15 | 864 | 869 | 862 | 862 | 123,200 |
2022/04/14 | 863 | 870 | 863 | 865 | 107,000 |
2022/04/13 | 866 | 868 | 862 | 863 | 182,600 |
2022/04/12 | 869 | 874 | 865 | 865 | 126,900 |
2022/04/11 | 870 | 874 | 866 | 874 | 184,900 |
2022/04/08 | 865 | 871 | 862 | 867 | 243,500 |
2022/04/07 | 859 | 864 | 856 | 864 | 137,800 |
2022/04/06 | 869 | 873 | 863 | 863 | 164,300 |
2022/04/05 | 868 | 877 | 866 | 874 | 165,600 |
2022/04/04 | 866 | 870 | 861 | 868 | 137,800 |
2022/04/01 | 858 | 867 | 855 | 867 | 282,800 |
2022/03/31 | 869 | 873 | 861 | 862 | 288,100 |
2022/03/30 | 881 | 882 | 866 | 872 | 439,200 |
2022/03/29 | 894 | 895 | 885 | 894 | 755,400 |
2022/03/28 | 890 | 896 | 887 | 895 | 460,300 |
2022/03/25 | 897 | 897 | 885 | 885 | 544,200 |
2022/03/24 | 886 | 892 | 883 | 892 | 352,700 |
2022/03/23 | 899 | 899 | 886 | 888 | 461,300 |
2022/03/22 | 902 | 905 | 894 | 896 | 322,500 |
2022/03/18 | 897 | 898 | 890 | 897 | 412,500 |
2022/03/17 | 898 | 898 | 889 | 894 | 222,300 |
2022/03/16 | 900 | 901 | 890 | 890 | 217,700 |
2022/03/15 | 890 | 898 | 889 | 897 | 161,600 |
2022/03/14 | 895 | 896 | 885 | 886 | 170,800 |
2022/03/11 | 888 | 894 | 887 | 890 | 278,600 |
2022/03/10 | 886 | 892 | 882 | 892 | 290,600 |
2022/03/09 | 877 | 879 | 867 | 871 | 285,800 |
2022/03/08 | 876 | 889 | 874 | 878 | 266,900 |
2022/03/07 | 882 | 887 | 877 | 877 | 233,000 |
2022/03/04 | 888 | 892 | 884 | 884 | 304,900 |
2022/03/03 | 900 | 906 | 893 | 893 | 177,500 |
2022/03/02 | 894 | 898 | 888 | 892 | 234,400 |
2022/03/01 | 921 | 924 | 906 | 906 | 220,900 |
2022/02/28 | 900 | 914 | 899 | 913 | 264,000 |
2022/02/25 | 902 | 904 | 896 | 897 | 170,100 |
2022/02/24 | 900 | 906 | 896 | 906 | 203,600 |
2022/02/22 | 899 | 902 | 897 | 900 | 145,800 |
2022/02/21 | 905 | 907 | 901 | 907 | 77,500 |
2022/02/18 | 899 | 911 | 899 | 906 | 129,500 |
2022/02/17 | 917 | 918 | 906 | 909 | 129,700 |
2022/02/16 | 912 | 916 | 911 | 915 | 253,500 |
2022/02/15 | 903 | 906 | 899 | 906 | 185,600 |
2022/02/14 | 896 | 903 | 894 | 900 | 244,800 |
2022/02/10 | 895 | 905 | 894 | 905 | 156,200 |
2022/02/09 | 901 | 901 | 892 | 894 | 154,100 |
2022/02/08 | 900 | 903 | 899 | 899 | 107,300 |
2022/02/07 | 900 | 903 | 896 | 898 | 133,000 |
2022/02/04 | 903 | 909 | 900 | 906 | 163,800 |
2022/02/03 | 894 | 903 | 892 | 903 | 251,500 |
2022/02/02 | 887 | 896 | 884 | 894 | 215,300 |
2022/02/01 | 884 | 889 | 880 | 885 | 243,500 |
2022/01/31 | 865 | 883 | 860 | 878 | 316,000 |
2022/01/28 | 845 | 865 | 839 | 861 | 399,100 |
2022/01/27 | 858 | 860 | 840 | 845 | 395,400 |
2022/01/26 | 863 | 865 | 859 | 861 | 174,100 |
2022/01/25 | 859 | 863 | 853 | 863 | 221,300 |
2022/01/24 | 855 | 869 | 854 | 867 | 181,100 |
2022/01/21 | 851 | 862 | 848 | 862 | 251,800 |
2022/01/20 | 854 | 864 | 854 | 857 | 248,900 |
2022/01/19 | 862 | 867 | 852 | 854 | 274,500 |
2022/01/18 | 880 | 880 | 868 | 870 | 143,700 |
2022/01/17 | 876 | 882 | 874 | 875 | 98,800 |
2022/01/14 | 878 | 879 | 872 | 878 | 247,000 |
2022/01/13 | 880 | 881 | 874 | 876 | 124,900 |
2022/01/12 | 878 | 882 | 877 | 880 | 144,000 |
2022/01/11 | 879 | 880 | 867 | 873 | 165,600 |
2022/01/07 | 881 | 887 | 878 | 879 | 130,300 |
2022/01/06 | 882 | 887 | 874 | 878 | 210,600 |
2022/01/05 | 880 | 885 | 878 | 883 | 126,800 |
2022/01/04 | 875 | 879 | 870 | 876 | 158,900 |