トーホー(8142)の株価時系列情報
トーホー(8142)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 |
|---|---|---|---|---|---|
| 2025/09/02 | 3,480 | 3,510 | 3,445 | 3,470 | 19,100 |
| 2025/09/01 | 3,510 | 3,535 | 3,435 | 3,455 | 23,500 |
| 2025/08/29 | 3,500 | 3,550 | 3,500 | 3,540 | 26,200 |
| 2025/08/28 | 3,515 | 3,550 | 3,505 | 3,520 | 20,900 |
| 2025/08/27 | 3,590 | 3,600 | 3,515 | 3,525 | 34,400 |
| 2025/08/26 | 3,615 | 3,665 | 3,595 | 3,615 | 38,700 |
| 2025/08/25 | 3,635 | 3,650 | 3,610 | 3,620 | 38,400 |
| 2025/08/22 | 3,600 | 3,640 | 3,590 | 3,610 | 32,200 |
| 2025/08/21 | 3,610 | 3,610 | 3,565 | 3,595 | 23,700 |
| 2025/08/20 | 3,600 | 3,615 | 3,575 | 3,585 | 35,200 |
| 2025/08/19 | 3,550 | 3,635 | 3,545 | 3,600 | 62,900 |
| 2025/08/18 | 3,535 | 3,565 | 3,505 | 3,530 | 33,200 |
| 2025/08/15 | 3,495 | 3,535 | 3,495 | 3,515 | 23,500 |
| 2025/08/14 | 3,470 | 3,535 | 3,470 | 3,520 | 38,000 |
| 2025/08/13 | 3,480 | 3,505 | 3,460 | 3,500 | 23,700 |
| 2025/08/12 | 3,550 | 3,550 | 3,470 | 3,470 | 39,100 |
| 2025/08/08 | 3,600 | 3,610 | 3,545 | 3,550 | 31,600 |
| 2025/08/07 | 3,555 | 3,605 | 3,515 | 3,585 | 40,600 |
| 2025/08/06 | 3,500 | 3,570 | 3,500 | 3,545 | 36,900 |
| 2025/08/05 | 3,450 | 3,530 | 3,435 | 3,495 | 41,000 |
| 2025/08/04 | 3,350 | 3,470 | 3,350 | 3,460 | 86,600 |
| 2025/08/01 | 3,280 | 3,395 | 3,265 | 3,380 | 75,200 |
| 2025/07/31 | 3,235 | 3,295 | 3,220 | 3,285 | 77,100 |
| 2025/07/30 | 3,100 | 3,265 | 3,100 | 3,250 | 272,800 |
| 2025/07/29 | 3,220 | 3,240 | 3,200 | 3,235 | 188,900 |
| 2025/07/28 | 3,235 | 3,265 | 3,220 | 3,220 | 121,900 |
| 2025/07/25 | 3,240 | 3,250 | 3,220 | 3,235 | 85,900 |
| 2025/07/24 | 3,250 | 3,265 | 3,230 | 3,240 | 73,600 |
| 2025/07/23 | 3,200 | 3,245 | 3,180 | 3,240 | 91,200 |
| 2025/07/22 | 3,155 | 3,185 | 3,140 | 3,185 | 55,900 |
| 2025/07/18 | 3,175 | 3,180 | 3,135 | 3,135 | 60,900 |
| 2025/07/17 | 3,130 | 3,145 | 3,115 | 3,135 | 39,200 |
| 2025/07/16 | 3,175 | 3,190 | 3,125 | 3,130 | 78,200 |
| 2025/07/15 | 3,160 | 3,180 | 3,150 | 3,175 | 40,500 |
| 2025/07/14 | 3,150 | 3,175 | 3,140 | 3,160 | 40,600 |
| 2025/07/11 | 3,165 | 3,190 | 3,150 | 3,150 | 36,400 |
| 2025/07/10 | 3,155 | 3,160 | 3,140 | 3,150 | 24,500 |
| 2025/07/09 | 3,120 | 3,155 | 3,120 | 3,150 | 27,500 |
| 2025/07/08 | 3,105 | 3,140 | 3,105 | 3,110 | 47,300 |
| 2025/07/07 | 3,140 | 3,155 | 3,105 | 3,115 | 46,600 |
| 2025/07/04 | 3,140 | 3,150 | 3,120 | 3,130 | 36,000 |
| 2025/07/03 | 3,155 | 3,160 | 3,125 | 3,140 | 41,000 |
| 2025/07/02 | 3,155 | 3,180 | 3,125 | 3,135 | 47,400 |
| 2025/07/01 | 3,110 | 3,155 | 3,110 | 3,110 | 59,300 |
| 2025/06/30 | 3,115 | 3,165 | 3,095 | 3,120 | 81,600 |
| 2025/06/27 | 3,045 | 3,075 | 3,025 | 3,060 | 64,800 |
| 2025/06/26 | 2,974 | 3,005 | 2,964 | 3,005 | 38,400 |
| 2025/06/25 | 2,988 | 2,988 | 2,937 | 2,973 | 55,800 |
| 2025/06/24 | 2,999 | 3,000 | 2,980 | 2,996 | 34,300 |
| 2025/06/23 | 2,956 | 2,999 | 2,926 | 2,971 | 66,600 |
| 2025/06/20 | 2,980 | 2,998 | 2,963 | 2,963 | 61,100 |
| 2025/06/19 | 2,973 | 2,980 | 2,942 | 2,980 | 35,700 |
| 2025/06/18 | 2,940 | 2,965 | 2,937 | 2,953 | 40,900 |
| 2025/06/17 | 2,973 | 2,973 | 2,911 | 2,938 | 60,600 |
| 2025/06/16 | 2,972 | 2,985 | 2,935 | 2,940 | 101,500 |
| 2025/06/13 | 3,090 | 3,105 | 2,960 | 2,974 | 245,800 |
| 2025/06/12 | 3,270 | 3,325 | 3,255 | 3,265 | 39,900 |
| 2025/06/11 | 3,250 | 3,270 | 3,230 | 3,270 | 17,100 |
| 2025/06/10 | 3,225 | 3,265 | 3,220 | 3,220 | 12,400 |
| 2025/06/09 | 3,280 | 3,290 | 3,220 | 3,225 | 24,400 |
| 2025/06/06 | 3,330 | 3,345 | 3,270 | 3,275 | 18,100 |
| 2025/06/05 | 3,270 | 3,325 | 3,260 | 3,315 | 23,800 |
| 2025/06/04 | 3,250 | 3,290 | 3,250 | 3,275 | 18,300 |
| 2025/06/03 | 3,250 | 3,255 | 3,210 | 3,230 | 19,000 |
| 2025/06/02 | 3,215 | 3,260 | 3,210 | 3,250 | 22,600 |
| 2025/05/30 | 3,175 | 3,235 | 3,160 | 3,215 | 25,600 |
| 2025/05/29 | 3,185 | 3,190 | 3,150 | 3,185 | 17,900 |
| 2025/05/28 | 3,200 | 3,215 | 3,170 | 3,185 | 19,000 |
| 2025/05/27 | 3,170 | 3,185 | 3,160 | 3,185 | 14,800 |
| 2025/05/26 | 3,135 | 3,165 | 3,110 | 3,155 | 23,200 |
| 2025/05/23 | 3,090 | 3,140 | 3,090 | 3,140 | 17,700 |
| 2025/05/22 | 3,080 | 3,100 | 3,050 | 3,085 | 16,800 |
| 2025/05/21 | 3,140 | 3,140 | 3,090 | 3,095 | 20,900 |
| 2025/05/20 | 3,175 | 3,180 | 3,100 | 3,100 | 29,700 |
| 2025/05/19 | 3,185 | 3,190 | 3,145 | 3,175 | 17,000 |
| 2025/05/16 | 3,135 | 3,195 | 3,120 | 3,185 | 25,800 |
| 2025/05/15 | 3,100 | 3,155 | 3,100 | 3,130 | 17,600 |
| 2025/05/14 | 3,170 | 3,180 | 3,100 | 3,140 | 24,700 |
| 2025/05/13 | 3,200 | 3,215 | 3,140 | 3,155 | 16,700 |
| 2025/05/12 | 3,160 | 3,180 | 3,125 | 3,175 | 10,800 |
| 2025/05/09 | 3,210 | 3,215 | 3,165 | 3,175 | 14,500 |
| 2025/05/08 | 3,160 | 3,180 | 3,125 | 3,180 | 14,100 |
| 2025/05/07 | 3,195 | 3,195 | 3,150 | 3,150 | 31,800 |
| 2025/05/02 | 3,225 | 3,255 | 3,200 | 3,200 | 18,200 |
| 2025/05/01 | 3,230 | 3,250 | 3,220 | 3,225 | 15,000 |
| 2025/04/30 | 3,280 | 3,280 | 3,230 | 3,280 | 24,800 |
| 2025/04/28 | 3,305 | 3,325 | 3,285 | 3,300 | 11,300 |
| 2025/04/25 | 3,320 | 3,350 | 3,290 | 3,305 | 18,400 |
| 2025/04/24 | 3,410 | 3,410 | 3,320 | 3,320 | 13,200 |
| 2025/04/23 | 3,410 | 3,435 | 3,370 | 3,410 | 18,500 |
| 2025/04/22 | 3,365 | 3,410 | 3,345 | 3,395 | 16,700 |
| 2025/04/21 | 3,445 | 3,445 | 3,375 | 3,380 | 18,700 |
| 2025/04/18 | 3,330 | 3,445 | 3,330 | 3,445 | 18,200 |
| 2025/04/17 | 3,290 | 3,335 | 3,265 | 3,310 | 11,200 |
| 2025/04/16 | 3,250 | 3,320 | 3,250 | 3,290 | 19,200 |
| 2025/04/15 | 3,360 | 3,360 | 3,260 | 3,260 | 20,900 |
| 2025/04/14 | 3,245 | 3,315 | 3,225 | 3,305 | 22,600 |
| 2025/04/11 | 3,130 | 3,215 | 3,080 | 3,200 | 43,300 |
| 2025/04/10 | 3,205 | 3,205 | 3,145 | 3,200 | 39,900 |
| 2025/04/09 | 3,045 | 3,055 | 2,937 | 2,996 | 74,300 |
| 2025/04/08 | 2,969 | 3,140 | 2,957 | 3,110 | 70,700 |
| 2025/04/07 | 2,922 | 2,965 | 2,844 | 2,869 | 98,200 |
| 2025/04/04 | 3,230 | 3,250 | 3,105 | 3,165 | 108,000 |
| 2025/04/03 | 3,225 | 3,290 | 3,220 | 3,260 | 80,900 |
| 2025/04/02 | 3,355 | 3,360 | 3,310 | 3,330 | 56,900 |
| 2025/04/01 | 3,445 | 3,455 | 3,350 | 3,365 | 82,100 |
| 2025/03/31 | 3,500 | 3,550 | 3,455 | 3,485 | 102,600 |
| 2025/03/28 | 3,535 | 3,555 | 3,505 | 3,520 | 50,500 |
| 2025/03/27 | 3,545 | 3,560 | 3,485 | 3,535 | 46,100 |
| 2025/03/26 | 3,520 | 3,545 | 3,485 | 3,545 | 64,600 |
| 2025/03/25 | 3,515 | 3,530 | 3,475 | 3,520 | 60,300 |
| 2025/03/24 | 3,500 | 3,525 | 3,475 | 3,520 | 61,600 |
| 2025/03/21 | 3,520 | 3,570 | 3,510 | 3,520 | 50,000 |
| 2025/03/19 | 3,445 | 3,550 | 3,445 | 3,535 | 85,200 |
| 2025/03/18 | 3,440 | 3,590 | 3,440 | 3,495 | 204,100 |
| 2025/03/17 | 3,320 | 3,480 | 3,260 | 3,440 | 533,700 |
| 2025/03/14 | 3,000 | 3,250 | 2,998 | 3,250 | 764,800 |
| 2025/03/13 | 2,763 | 2,800 | 2,727 | 2,750 | 68,800 |
| 2025/03/12 | 2,760 | 2,780 | 2,742 | 2,780 | 36,200 |
| 2025/03/11 | 2,700 | 2,747 | 2,690 | 2,742 | 32,300 |
| 2025/03/10 | 2,704 | 2,767 | 2,701 | 2,730 | 75,500 |
| 2025/03/07 | 2,660 | 2,713 | 2,630 | 2,701 | 49,600 |
| 2025/03/06 | 2,635 | 2,678 | 2,635 | 2,677 | 38,300 |
| 2025/03/05 | 2,556 | 2,664 | 2,556 | 2,635 | 65,000 |
| 2025/03/04 | 2,567 | 2,577 | 2,537 | 2,562 | 49,800 |
| 2025/03/03 | 2,546 | 2,588 | 2,500 | 2,567 | 82,900 |
| 2025/02/28 | 2,532 | 2,533 | 2,486 | 2,507 | 91,200 |
| 2025/02/27 | 2,539 | 2,560 | 2,522 | 2,557 | 77,000 |
| 2025/02/26 | 2,638 | 2,638 | 2,540 | 2,558 | 69,100 |
| 2025/02/25 | 2,600 | 2,638 | 2,589 | 2,623 | 29,000 |
| 2025/02/21 | 2,650 | 2,662 | 2,603 | 2,614 | 43,100 |
| 2025/02/20 | 2,719 | 2,749 | 2,625 | 2,649 | 85,400 |
| 2025/02/19 | 2,724 | 2,757 | 2,688 | 2,698 | 43,600 |
| 2025/02/18 | 2,705 | 2,722 | 2,688 | 2,715 | 24,100 |
| 2025/02/17 | 2,739 | 2,764 | 2,703 | 2,705 | 27,600 |
| 2025/02/14 | 2,783 | 2,784 | 2,695 | 2,714 | 64,700 |
| 2025/02/13 | 2,713 | 2,779 | 2,713 | 2,765 | 30,600 |
| 2025/02/12 | 2,750 | 2,750 | 2,708 | 2,709 | 25,000 |
| 2025/02/10 | 2,700 | 2,756 | 2,700 | 2,742 | 49,400 |
| 2025/02/07 | 2,715 | 2,715 | 2,681 | 2,692 | 38,900 |
| 2025/02/06 | 2,769 | 2,777 | 2,703 | 2,707 | 37,000 |
| 2025/02/05 | 2,725 | 2,772 | 2,710 | 2,762 | 70,100 |
| 2025/02/04 | 2,744 | 2,755 | 2,699 | 2,699 | 72,500 |
| 2025/02/03 | 2,756 | 2,775 | 2,705 | 2,775 | 126,900 |
| 2025/01/31 | 2,858 | 2,858 | 2,777 | 2,777 | 135,100 |
| 2025/01/30 | 2,835 | 2,889 | 2,825 | 2,863 | 230,600 |
| 2025/01/29 | 3,010 | 3,040 | 2,937 | 3,040 | 233,000 |
| 2025/01/28 | 2,917 | 2,950 | 2,896 | 2,925 | 167,000 |
| 2025/01/27 | 2,893 | 2,931 | 2,880 | 2,917 | 105,600 |
| 2025/01/24 | 2,877 | 2,883 | 2,850 | 2,867 | 52,500 |
| 2025/01/23 | 2,861 | 2,861 | 2,838 | 2,856 | 46,500 |
| 2025/01/22 | 2,868 | 2,877 | 2,852 | 2,867 | 54,300 |
| 2025/01/21 | 2,834 | 2,857 | 2,818 | 2,856 | 50,300 |
| 2025/01/20 | 2,813 | 2,833 | 2,791 | 2,830 | 54,100 |
| 2025/01/17 | 2,797 | 2,816 | 2,784 | 2,793 | 47,500 |
| 2025/01/16 | 2,819 | 2,831 | 2,797 | 2,797 | 50,500 |
| 2025/01/15 | 2,804 | 2,835 | 2,796 | 2,800 | 72,900 |
| 2025/01/14 | 2,830 | 2,832 | 2,790 | 2,793 | 61,600 |
| 2025/01/10 | 2,840 | 2,854 | 2,824 | 2,843 | 30,600 |
| 2025/01/09 | 2,877 | 2,896 | 2,840 | 2,840 | 75,000 |
| 2025/01/08 | 2,921 | 2,952 | 2,892 | 2,899 | 116,100 |
| 2025/01/07 | 2,961 | 2,966 | 2,922 | 2,943 | 56,000 |
| 2025/01/06 | 2,990 | 2,997 | 2,941 | 2,950 | 95,900 |
| 2024/12/30 | 2,993 | 3,040 | 2,980 | 2,990 | 41,700 |
| 2024/12/27 | 2,979 | 2,995 | 2,921 | 2,973 | 64,100 |
| 2024/12/26 | 2,984 | 3,000 | 2,961 | 2,979 | 55,800 |
| 2024/12/25 | 2,934 | 2,999 | 2,934 | 2,975 | 30,300 |
| 2024/12/24 | 2,912 | 2,916 | 2,875 | 2,892 | 26,800 |
| 2024/12/23 | 2,837 | 2,917 | 2,833 | 2,913 | 34,900 |
| 2024/12/20 | 2,823 | 2,859 | 2,801 | 2,832 | 30,800 |
| 2024/12/19 | 2,800 | 2,833 | 2,782 | 2,806 | 25,100 |
| 2024/12/18 | 2,841 | 2,853 | 2,818 | 2,839 | 14,500 |
| 2024/12/17 | 2,844 | 2,878 | 2,814 | 2,822 | 21,100 |
| 2024/12/16 | 2,869 | 2,899 | 2,810 | 2,820 | 33,800 |
| 2024/12/13 | 2,778 | 2,930 | 2,777 | 2,854 | 94,100 |
| 2024/12/12 | 2,829 | 2,829 | 2,761 | 2,780 | 45,600 |
| 2024/12/11 | 2,805 | 2,812 | 2,763 | 2,804 | 19,800 |
| 2024/12/10 | 2,813 | 2,813 | 2,781 | 2,795 | 29,000 |
| 2024/12/09 | 2,799 | 2,813 | 2,766 | 2,813 | 21,300 |
| 2024/12/06 | 2,820 | 2,827 | 2,787 | 2,789 | 16,100 |
| 2024/12/05 | 2,808 | 2,817 | 2,801 | 2,809 | 12,900 |
| 2024/12/04 | 2,820 | 2,824 | 2,782 | 2,803 | 23,300 |
| 2024/12/03 | 2,796 | 2,829 | 2,787 | 2,821 | 12,400 |
| 2024/12/02 | 2,781 | 2,802 | 2,762 | 2,792 | 15,700 |
| 2024/11/29 | 2,815 | 2,831 | 2,766 | 2,768 | 28,900 |
| 2024/11/28 | 2,775 | 2,805 | 2,775 | 2,805 | 16,600 |
| 2024/11/27 | 2,810 | 2,810 | 2,740 | 2,775 | 21,300 |
| 2024/11/26 | 2,795 | 2,829 | 2,790 | 2,808 | 14,100 |
| 2024/11/25 | 2,810 | 2,831 | 2,795 | 2,795 | 22,900 |
| 2024/11/22 | 2,747 | 2,803 | 2,747 | 2,798 | 17,000 |
| 2024/11/21 | 2,773 | 2,776 | 2,740 | 2,740 | 15,800 |
| 2024/11/20 | 2,764 | 2,798 | 2,757 | 2,773 | 13,000 |
| 2024/11/19 | 2,752 | 2,762 | 2,730 | 2,754 | 11,400 |
| 2024/11/18 | 2,727 | 2,758 | 2,727 | 2,745 | 9,900 |
| 2024/11/15 | 2,739 | 2,756 | 2,724 | 2,730 | 8,600 |
| 2024/11/14 | 2,753 | 2,761 | 2,721 | 2,721 | 13,300 |
| 2024/11/13 | 2,739 | 2,759 | 2,725 | 2,732 | 18,200 |
| 2024/11/12 | 2,730 | 2,771 | 2,719 | 2,730 | 15,800 |
| 2024/11/11 | 2,703 | 2,724 | 2,695 | 2,724 | 9,900 |
| 2024/11/08 | 2,745 | 2,754 | 2,706 | 2,706 | 11,200 |