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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,170 | 3,315 | 3,170 | 3,310 | 53,800 |
| 2024/04/23 | 3,095 | 3,175 | 3,090 | 3,155 | 31,400 |
| 2024/04/22 | 3,075 | 3,120 | 3,040 | 3,085 | 46,100 |
| 2024/04/19 | 3,215 | 3,230 | 3,005 | 3,005 | 65,200 |
| 2024/04/18 | 3,195 | 3,270 | 3,195 | 3,210 | 41,900 |
| 2024/04/17 | 3,230 | 3,230 | 3,180 | 3,195 | 28,500 |
| 2024/04/16 | 3,205 | 3,215 | 3,180 | 3,195 | 32,200 |
| 2024/04/15 | 3,225 | 3,250 | 3,195 | 3,220 | 17,300 |
| 2024/04/12 | 3,260 | 3,265 | 3,230 | 3,240 | 36,800 |
| 2024/04/11 | 3,235 | 3,270 | 3,195 | 3,260 | 38,700 |
| 2024/04/10 | 3,210 | 3,265 | 3,200 | 3,245 | 35,800 |
| 2024/04/09 | 3,250 | 3,265 | 3,150 | 3,210 | 38,500 |
| 2024/04/08 | 3,200 | 3,260 | 3,200 | 3,250 | 42,300 |
| 2024/04/05 | 3,085 | 3,190 | 3,070 | 3,175 | 38,600 |
| 2024/04/04 | 3,160 | 3,160 | 3,090 | 3,125 | 44,200 |
| 2024/04/03 | 3,020 | 3,175 | 3,020 | 3,140 | 90,600 |
| 2024/04/02 | 3,050 | 3,075 | 3,000 | 3,035 | 40,300 |
| 2024/04/01 | 3,070 | 3,120 | 3,040 | 3,075 | 37,800 |
| 2024/03/29 | 2,970 | 3,070 | 2,970 | 3,070 | 69,200 |
| 2024/03/28 | 2,920 | 2,989 | 2,920 | 2,937 | 31,800 |
| 2024/03/27 | 2,914 | 2,988 | 2,914 | 2,963 | 40,800 |
| 2024/03/26 | 2,920 | 2,929 | 2,900 | 2,929 | 19,900 |
| 2024/03/25 | 2,875 | 2,958 | 2,875 | 2,918 | 51,600 |
| 2024/03/22 | 2,896 | 2,903 | 2,857 | 2,875 | 29,500 |
| 2024/03/21 | 2,906 | 2,919 | 2,860 | 2,886 | 41,600 |
| 2024/03/19 | 2,863 | 2,905 | 2,822 | 2,887 | 41,400 |
| 2024/03/18 | 2,806 | 2,943 | 2,806 | 2,902 | 76,300 |
| 2024/03/15 | 2,843 | 2,850 | 2,763 | 2,795 | 91,700 |
| 2024/03/14 | 2,813 | 2,920 | 2,763 | 2,901 | 68,700 |
| 2024/03/13 | 2,745 | 2,842 | 2,745 | 2,836 | 104,300 |
| 2024/03/12 | 2,721 | 2,790 | 2,613 | 2,742 | 313,100 |
| 2024/03/11 | 3,045 | 3,045 | 2,857 | 2,921 | 199,200 |
| 2024/03/08 | 2,921 | 3,010 | 2,912 | 2,996 | 79,400 |
| 2024/03/07 | 2,940 | 2,964 | 2,899 | 2,923 | 49,000 |
| 2024/03/06 | 2,925 | 2,988 | 2,899 | 2,928 | 73,100 |
| 2024/03/05 | 2,852 | 2,933 | 2,842 | 2,925 | 40,500 |
| 2024/03/04 | 2,951 | 2,963 | 2,852 | 2,891 | 61,000 |
| 2024/03/01 | 2,960 | 2,974 | 2,925 | 2,951 | 51,500 |
| 2024/02/29 | 2,929 | 2,983 | 2,929 | 2,956 | 38,600 |
| 2024/02/28 | 2,960 | 2,986 | 2,920 | 2,921 | 40,000 |
| 2024/02/27 | 3,050 | 3,050 | 2,932 | 2,960 | 50,300 |
| 2024/02/26 | 2,984 | 3,045 | 2,950 | 3,045 | 56,000 |
| 2024/02/22 | 2,968 | 3,010 | 2,947 | 2,973 | 32,900 |
| 2024/02/21 | 2,871 | 2,952 | 2,870 | 2,944 | 48,500 |
| 2024/02/20 | 2,918 | 2,939 | 2,871 | 2,871 | 33,300 |
| 2024/02/19 | 2,800 | 2,907 | 2,794 | 2,905 | 49,100 |
| 2024/02/16 | 2,705 | 2,845 | 2,705 | 2,821 | 66,800 |
| 2024/02/15 | 2,834 | 2,834 | 2,700 | 2,704 | 83,500 |
| 2024/02/14 | 2,897 | 2,897 | 2,810 | 2,847 | 45,400 |
| 2024/02/13 | 2,939 | 2,940 | 2,876 | 2,897 | 47,100 |
| 2024/02/09 | 2,920 | 3,000 | 2,910 | 2,936 | 39,400 |
| 2024/02/08 | 2,939 | 2,964 | 2,910 | 2,937 | 39,100 |
| 2024/02/07 | 2,843 | 2,944 | 2,843 | 2,944 | 81,800 |
| 2024/02/06 | 2,883 | 2,886 | 2,835 | 2,846 | 37,000 |
| 2024/02/05 | 2,910 | 2,924 | 2,882 | 2,882 | 43,800 |
| 2024/02/02 | 2,961 | 2,964 | 2,869 | 2,905 | 49,600 |
| 2024/02/01 | 2,833 | 2,965 | 2,832 | 2,944 | 121,800 |
| 2024/01/31 | 2,801 | 2,886 | 2,797 | 2,863 | 158,200 |
| 2024/01/30 | 2,807 | 2,832 | 2,708 | 2,770 | 307,500 |
| 2024/01/29 | 2,837 | 2,843 | 2,772 | 2,828 | 454,900 |
| 2024/01/26 | 2,864 | 2,899 | 2,825 | 2,842 | 86,500 |
| 2024/01/25 | 2,830 | 2,885 | 2,820 | 2,885 | 90,900 |
| 2024/01/24 | 2,880 | 2,882 | 2,844 | 2,859 | 87,200 |
| 2024/01/23 | 2,836 | 2,921 | 2,822 | 2,863 | 146,800 |
| 2024/01/22 | 2,783 | 2,821 | 2,783 | 2,821 | 70,200 |
| 2024/01/19 | 2,800 | 2,814 | 2,765 | 2,781 | 97,700 |
| 2024/01/18 | 2,803 | 2,839 | 2,780 | 2,821 | 105,500 |
| 2024/01/17 | 2,777 | 2,880 | 2,731 | 2,831 | 213,600 |
| 2024/01/16 | 2,739 | 2,770 | 2,715 | 2,721 | 61,200 |
| 2024/01/15 | 2,668 | 2,747 | 2,662 | 2,739 | 76,500 |
| 2024/01/12 | 2,760 | 2,762 | 2,695 | 2,695 | 95,100 |
| 2024/01/11 | 2,790 | 2,790 | 2,755 | 2,760 | 52,400 |
| 2024/01/10 | 2,825 | 2,830 | 2,748 | 2,755 | 118,800 |
| 2024/01/09 | 2,778 | 2,807 | 2,763 | 2,800 | 92,200 |
| 2024/01/05 | 2,840 | 2,840 | 2,773 | 2,782 | 111,900 |
| 2024/01/04 | 2,774 | 2,827 | 2,753 | 2,819 | 68,900 |
| 2023/12/29 | 2,788 | 2,826 | 2,761 | 2,773 | 78,200 |
| 2023/12/28 | 2,737 | 2,793 | 2,722 | 2,792 | 108,300 |
| 2023/12/27 | 2,706 | 2,725 | 2,662 | 2,708 | 84,900 |
| 2023/12/26 | 2,702 | 2,747 | 2,696 | 2,696 | 87,400 |
| 2023/12/25 | 2,770 | 2,797 | 2,678 | 2,682 | 92,100 |
| 2023/12/22 | 2,712 | 2,789 | 2,676 | 2,763 | 79,600 |
| 2023/12/21 | 2,670 | 2,762 | 2,666 | 2,720 | 114,100 |
| 2023/12/20 | 2,600 | 2,699 | 2,600 | 2,694 | 122,300 |
| 2023/12/19 | 2,500 | 2,562 | 2,464 | 2,562 | 122,100 |
| 2023/12/18 | 2,575 | 2,610 | 2,504 | 2,533 | 94,700 |
| 2023/12/15 | 2,566 | 2,648 | 2,543 | 2,544 | 132,900 |
| 2023/12/14 | 2,695 | 2,695 | 2,538 | 2,538 | 232,100 |
| 2023/12/13 | 2,831 | 2,832 | 2,682 | 2,708 | 286,700 |
| 2023/12/12 | 2,854 | 2,970 | 2,810 | 2,850 | 456,400 |
| 2023/12/11 | 3,085 | 3,230 | 3,080 | 3,170 | 204,000 |
| 2023/12/08 | 3,080 | 3,080 | 2,918 | 2,944 | 94,500 |
| 2023/12/07 | 3,090 | 3,100 | 3,040 | 3,090 | 48,300 |
| 2023/12/06 | 3,060 | 3,130 | 3,060 | 3,115 | 32,000 |
| 2023/12/05 | 3,080 | 3,100 | 3,010 | 3,025 | 37,300 |
| 2023/12/04 | 3,090 | 3,115 | 3,050 | 3,095 | 17,100 |
| 2023/12/01 | 3,105 | 3,145 | 3,080 | 3,080 | 33,100 |
| 2023/11/30 | 3,070 | 3,110 | 3,065 | 3,095 | 24,800 |
| 2023/11/29 | 3,100 | 3,145 | 3,075 | 3,080 | 28,100 |
| 2023/11/28 | 3,115 | 3,130 | 3,090 | 3,125 | 23,100 |
| 2023/11/27 | 3,150 | 3,185 | 3,105 | 3,120 | 25,700 |
| 2023/11/24 | 3,145 | 3,190 | 3,110 | 3,165 | 27,800 |
| 2023/11/22 | 3,100 | 3,130 | 3,070 | 3,100 | 23,900 |
| 2023/11/21 | 3,115 | 3,135 | 3,045 | 3,100 | 40,400 |
| 2023/11/20 | 3,205 | 3,205 | 3,065 | 3,065 | 44,700 |
| 2023/11/17 | 3,190 | 3,235 | 3,160 | 3,220 | 27,800 |
| 2023/11/16 | 3,255 | 3,285 | 3,200 | 3,200 | 19,000 |
| 2023/11/15 | 3,240 | 3,260 | 3,170 | 3,240 | 33,300 |
| 2023/11/14 | 3,145 | 3,260 | 3,145 | 3,240 | 33,100 |
| 2023/11/13 | 3,190 | 3,205 | 3,135 | 3,155 | 27,300 |
| 2023/11/10 | 3,120 | 3,185 | 3,105 | 3,185 | 37,400 |
| 2023/11/09 | 3,010 | 3,120 | 3,010 | 3,095 | 30,300 |
| 2023/11/08 | 3,050 | 3,065 | 2,939 | 3,010 | 59,600 |
| 2023/11/07 | 3,060 | 3,110 | 3,045 | 3,045 | 19,100 |
| 2023/11/06 | 3,155 | 3,175 | 3,055 | 3,070 | 45,500 |
| 2023/11/02 | 3,115 | 3,175 | 3,090 | 3,120 | 53,200 |
| 2023/11/01 | 3,120 | 3,125 | 3,010 | 3,045 | 69,200 |
| 2023/10/31 | 2,864 | 3,040 | 2,864 | 3,035 | 66,400 |
| 2023/10/30 | 2,915 | 2,940 | 2,835 | 2,856 | 110,300 |
| 2023/10/27 | 2,818 | 2,968 | 2,802 | 2,965 | 71,200 |
| 2023/10/26 | 2,701 | 2,847 | 2,685 | 2,847 | 83,700 |
| 2023/10/25 | 2,743 | 2,775 | 2,729 | 2,754 | 64,800 |
| 2023/10/24 | 2,770 | 2,781 | 2,641 | 2,718 | 84,800 |
| 2023/10/23 | 2,797 | 2,843 | 2,740 | 2,770 | 58,900 |
| 2023/10/20 | 2,898 | 2,900 | 2,786 | 2,810 | 74,600 |
| 2023/10/19 | 2,950 | 2,984 | 2,912 | 2,912 | 38,000 |
| 2023/10/18 | 3,040 | 3,070 | 2,974 | 3,020 | 39,200 |
| 2023/10/17 | 3,065 | 3,095 | 2,997 | 3,005 | 45,800 |
| 2023/10/16 | 3,115 | 3,130 | 3,015 | 3,015 | 50,700 |
| 2023/10/13 | 3,235 | 3,260 | 3,120 | 3,145 | 62,700 |
| 2023/10/12 | 3,360 | 3,380 | 3,240 | 3,280 | 75,200 |
| 2023/10/11 | 3,375 | 3,400 | 3,350 | 3,370 | 24,300 |
| 2023/10/10 | 3,455 | 3,470 | 3,350 | 3,410 | 57,600 |
| 2023/10/06 | 3,365 | 3,450 | 3,345 | 3,385 | 48,300 |
| 2023/10/05 | 3,255 | 3,450 | 3,255 | 3,430 | 112,500 |
| 2023/10/04 | 3,210 | 3,315 | 3,170 | 3,200 | 92,000 |
| 2023/10/03 | 3,310 | 3,360 | 3,265 | 3,295 | 48,200 |
| 2023/10/02 | 3,395 | 3,525 | 3,350 | 3,355 | 113,800 |
| 2023/09/29 | 3,285 | 3,465 | 3,285 | 3,375 | 122,500 |
| 2023/09/28 | 3,220 | 3,235 | 3,120 | 3,215 | 64,000 |
| 2023/09/27 | 3,300 | 3,305 | 3,240 | 3,270 | 43,600 |
| 2023/09/26 | 3,400 | 3,400 | 3,310 | 3,315 | 69,500 |
| 2023/09/25 | 3,475 | 3,475 | 3,405 | 3,425 | 46,800 |
| 2023/09/22 | 3,380 | 3,465 | 3,355 | 3,455 | 44,400 |
| 2023/09/21 | 3,430 | 3,445 | 3,385 | 3,400 | 56,200 |
| 2023/09/20 | 3,540 | 3,590 | 3,430 | 3,445 | 62,100 |
| 2023/09/19 | 3,560 | 3,660 | 3,535 | 3,585 | 45,800 |
| 2023/09/15 | 3,580 | 3,640 | 3,525 | 3,570 | 69,400 |
| 2023/09/14 | 3,515 | 3,560 | 3,455 | 3,550 | 100,000 |
| 2023/09/13 | 3,700 | 3,700 | 3,465 | 3,495 | 177,900 |
| 2023/09/12 | 3,850 | 3,980 | 3,640 | 3,670 | 274,800 |
| 2023/09/11 | 3,860 | 3,895 | 3,755 | 3,830 | 175,100 |
| 2023/09/08 | 3,790 | 3,920 | 3,740 | 3,870 | 513,100 |
| 2023/09/07 | 3,640 | 3,780 | 3,560 | 3,780 | 702,000 |
| 2023/09/06 | 3,150 | 3,155 | 3,035 | 3,080 | 139,100 |
| 2023/09/05 | 3,235 | 3,235 | 3,170 | 3,220 | 70,300 |
| 2023/09/04 | 3,350 | 3,350 | 3,250 | 3,280 | 55,100 |
| 2023/09/01 | 3,250 | 3,340 | 3,240 | 3,330 | 50,600 |
| 2023/08/31 | 3,185 | 3,285 | 3,185 | 3,285 | 52,600 |
| 2023/08/30 | 3,220 | 3,225 | 3,165 | 3,185 | 42,100 |
| 2023/08/29 | 3,065 | 3,215 | 3,065 | 3,185 | 51,800 |
| 2023/08/28 | 3,070 | 3,100 | 3,055 | 3,070 | 36,200 |
| 2023/08/25 | 3,020 | 3,070 | 3,010 | 3,015 | 31,800 |
| 2023/08/24 | 3,065 | 3,110 | 3,045 | 3,070 | 39,500 |
| 2023/08/23 | 3,040 | 3,070 | 3,025 | 3,050 | 15,300 |
| 2023/08/22 | 3,015 | 3,080 | 3,005 | 3,040 | 21,200 |
| 2023/08/21 | 2,938 | 3,005 | 2,899 | 3,000 | 36,400 |
| 2023/08/18 | 3,035 | 3,040 | 2,919 | 2,941 | 67,200 |
| 2023/08/17 | 3,075 | 3,115 | 3,005 | 3,065 | 67,300 |
| 2023/08/16 | 3,010 | 3,080 | 3,010 | 3,045 | 33,200 |
| 2023/08/15 | 3,035 | 3,060 | 2,975 | 3,055 | 32,900 |
| 2023/08/14 | 2,960 | 3,015 | 2,947 | 3,005 | 45,800 |
| 2023/08/10 | 2,876 | 2,960 | 2,864 | 2,960 | 54,000 |
| 2023/08/09 | 2,900 | 2,924 | 2,876 | 2,876 | 31,000 |
| 2023/08/08 | 2,850 | 2,953 | 2,841 | 2,929 | 69,100 |
| 2023/08/07 | 2,700 | 2,843 | 2,672 | 2,843 | 56,700 |
| 2023/08/04 | 2,630 | 2,719 | 2,620 | 2,716 | 51,300 |
| 2023/08/03 | 2,685 | 2,694 | 2,625 | 2,638 | 48,400 |
| 2023/08/02 | 2,714 | 2,754 | 2,712 | 2,728 | 25,000 |
| 2023/08/01 | 2,701 | 2,732 | 2,687 | 2,729 | 28,300 |
| 2023/07/31 | 2,676 | 2,710 | 2,638 | 2,695 | 53,400 |
| 2023/07/28 | 2,622 | 2,664 | 2,580 | 2,607 | 63,900 |
| 2023/07/27 | 2,574 | 2,668 | 2,574 | 2,664 | 98,000 |
| 2023/07/26 | 2,619 | 2,627 | 2,571 | 2,585 | 33,000 |
| 2023/07/25 | 2,654 | 2,654 | 2,605 | 2,612 | 40,300 |
| 2023/07/24 | 2,671 | 2,680 | 2,649 | 2,673 | 40,900 |
| 2023/07/21 | 2,676 | 2,676 | 2,638 | 2,640 | 34,300 |
| 2023/07/20 | 2,700 | 2,712 | 2,665 | 2,677 | 24,600 |
| 2023/07/19 | 2,681 | 2,713 | 2,659 | 2,698 | 32,000 |
| 2023/07/18 | 2,617 | 2,679 | 2,617 | 2,663 | 36,600 |
| 2023/07/14 | 2,698 | 2,706 | 2,628 | 2,643 | 52,300 |
| 2023/07/13 | 2,791 | 2,791 | 2,654 | 2,661 | 73,500 |
| 2023/07/12 | 2,807 | 2,820 | 2,720 | 2,768 | 39,900 |
| 2023/07/11 | 2,787 | 2,816 | 2,771 | 2,778 | 32,200 |
| 2023/07/10 | 2,795 | 2,830 | 2,777 | 2,788 | 41,800 |
| 2023/07/07 | 2,816 | 2,831 | 2,774 | 2,794 | 52,300 |
| 2023/07/06 | 2,827 | 2,892 | 2,806 | 2,806 | 44,800 |
| 2023/07/05 | 2,970 | 2,975 | 2,865 | 2,877 | 50,300 |
| 2023/07/04 | 2,951 | 3,020 | 2,933 | 2,996 | 41,300 |
| 2023/07/03 | 2,938 | 2,993 | 2,938 | 2,969 | 47,600 |