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 |
|---|---|---|---|---|---|
| 2026/05/07 | 1,398 | 1,400 | 1,376 | 1,385 | 69,400 |
| 2026/05/01 | 1,399 | 1,399 | 1,369 | 1,378 | 52,200 |
| 2026/04/30 | 1,399 | 1,406 | 1,385 | 1,390 | 102,700 |
| 2026/04/28 | 1,409 | 1,412 | 1,393 | 1,410 | 99,700 |
| 2026/04/27 | 1,365 | 1,409 | 1,361 | 1,405 | 138,300 |
| 2026/04/24 | 1,377 | 1,377 | 1,345 | 1,359 | 136,200 |
| 2026/04/23 | 1,376 | 1,391 | 1,364 | 1,386 | 124,600 |
| 2026/04/22 | 1,390 | 1,395 | 1,361 | 1,380 | 111,900 |
| 2026/04/21 | 1,374 | 1,389 | 1,374 | 1,387 | 128,200 |
| 2026/04/20 | 1,372 | 1,385 | 1,364 | 1,374 | 126,000 |
| 2026/04/17 | 1,350 | 1,378 | 1,348 | 1,372 | 109,000 |
| 2026/04/16 | 1,340 | 1,377 | 1,328 | 1,357 | 391,300 |
| 2026/04/15 | 1,337 | 1,345 | 1,328 | 1,339 | 69,400 |
| 2026/04/14 | 1,332 | 1,344 | 1,317 | 1,322 | 97,600 |
| 2026/04/13 | 1,354 | 1,356 | 1,331 | 1,337 | 85,900 |
| 2026/04/10 | 1,368 | 1,381 | 1,342 | 1,345 | 101,700 |
| 2026/04/09 | 1,384 | 1,389 | 1,366 | 1,369 | 90,700 |
| 2026/04/08 | 1,389 | 1,389 | 1,375 | 1,384 | 113,300 |
| 2026/04/07 | 1,371 | 1,391 | 1,357 | 1,364 | 71,600 |
| 2026/04/06 | 1,367 | 1,375 | 1,360 | 1,370 | 60,800 |
| 2026/04/03 | 1,358 | 1,373 | 1,355 | 1,359 | 74,400 |
| 2026/03/27 | 1,319 | 1,355 | 1,319 | 1,350 | 240,400 |
| 2026/03/26 | 1,331 | 1,334 | 1,305 | 1,320 | 110,700 |
| 2026/03/25 | 1,325 | 1,339 | 1,323 | 1,334 | 154,000 |
| 2026/03/24 | 1,300 | 1,310 | 1,292 | 1,302 | 130,300 |
| 2026/03/23 | 1,287 | 1,287 | 1,261 | 1,270 | 244,600 |
| 2026/03/19 | 1,327 | 1,359 | 1,310 | 1,322 | 320,100 |
| 2026/03/18 | 1,325 | 1,341 | 1,317 | 1,341 | 129,000 |
| 2026/03/17 | 1,303 | 1,333 | 1,300 | 1,316 | 133,900 |
| 2026/03/16 | 1,308 | 1,313 | 1,294 | 1,302 | 244,600 |
| 2026/03/13 | 1,350 | 1,374 | 1,301 | 1,311 | 592,300 |
| 2026/03/12 | 1,300 | 1,300 | 1,268 | 1,278 | 198,100 |
| 2026/03/11 | 1,311 | 1,320 | 1,305 | 1,309 | 90,600 |
| 2026/03/10 | 1,311 | 1,320 | 1,287 | 1,309 | 133,400 |
| 2026/03/09 | 1,268 | 1,285 | 1,251 | 1,281 | 272,000 |
| 2026/03/06 | 1,314 | 1,326 | 1,300 | 1,322 | 136,000 |
| 2026/03/05 | 1,326 | 1,345 | 1,310 | 1,335 | 331,400 |
| 2026/03/04 | 1,281 | 1,285 | 1,243 | 1,275 | 352,700 |
| 2026/03/03 | 1,325 | 1,333 | 1,302 | 1,306 | 231,800 |
| 2026/03/02 | 1,333 | 1,343 | 1,313 | 1,321 | 224,300 |
| 2026/02/27 | 1,330 | 1,356 | 1,325 | 1,355 | 198,700 |
| 2026/02/26 | 1,327 | 1,342 | 1,321 | 1,336 | 216,300 |
| 2026/02/25 | 1,337 | 1,337 | 1,315 | 1,319 | 180,800 |
| 2026/02/24 | 1,318 | 1,341 | 1,301 | 1,332 | 179,600 |
| 2026/02/20 | 1,305 | 1,315 | 1,298 | 1,314 | 151,900 |
| 2026/02/19 | 1,320 | 1,327 | 1,295 | 1,320 | 150,100 |
| 2026/02/18 | 1,310 | 1,327 | 1,301 | 1,320 | 153,400 |
| 2026/02/17 | 1,350 | 1,350 | 1,310 | 1,310 | 164,700 |
| 2026/02/16 | 1,343 | 1,352 | 1,334 | 1,347 | 236,500 |
| 2026/02/13 | 1,330 | 1,355 | 1,314 | 1,343 | 342,400 |
| 2026/02/12 | 1,321 | 1,330 | 1,315 | 1,330 | 205,500 |
| 2026/02/10 | 1,307 | 1,324 | 1,307 | 1,322 | 270,100 |
| 2026/02/09 | 1,296 | 1,306 | 1,284 | 1,304 | 332,700 |
| 2026/02/06 | 1,293 | 1,296 | 1,276 | 1,284 | 246,300 |
| 2026/02/05 | 1,284 | 1,290 | 1,268 | 1,285 | 216,200 |
| 2026/02/04 | 1,275 | 1,292 | 1,268 | 1,280 | 294,500 |
| 2026/02/03 | 1,249 | 1,277 | 1,242 | 1,273 | 312,900 |
| 2026/02/02 | 1,265 | 1,274 | 1,233 | 1,235 | 413,000 |
| 2026/01/30 | 1,269 | 1,283 | 1,247 | 1,278 | 471,600 |
| 2026/01/29 | 1,253 | 1,277 | 1,242 | 1,272 | 885,100 |
| 2026/01/29 | 1 -> 3.00 分割 | ||||
| 2026/01/28 | 3,895 | 3,910 | 3,815 | 3,875 | 259,100 |
| 2026/01/27 | 3,920 | 3,945 | 3,910 | 3,915 | 275,100 |
| 2026/01/26 | 3,880 | 3,930 | 3,865 | 3,930 | 976,300 |
| 2026/01/23 | 3,955 | 4,020 | 3,925 | 3,990 | 198,000 |
| 2026/01/22 | 3,880 | 3,945 | 3,835 | 3,915 | 708,300 |
| 2026/01/21 | 3,985 | 4,010 | 3,870 | 3,870 | 501,600 |
| 2026/01/20 | 4,070 | 4,070 | 3,980 | 4,020 | 197,400 |
| 2026/01/19 | 4,015 | 4,095 | 3,995 | 4,070 | 179,900 |
| 2026/01/16 | 4,005 | 4,010 | 3,915 | 3,955 | 293,300 |
| 2026/01/15 | 4,005 | 4,060 | 4,005 | 4,015 | 265,300 |
| 2026/01/14 | 3,920 | 4,045 | 3,920 | 4,010 | 653,500 |
| 2026/01/13 | 4,000 | 4,005 | 3,930 | 3,945 | 113,800 |
| 2026/01/09 | 3,995 | 4,005 | 3,920 | 3,950 | 85,400 |
| 2026/01/08 | 3,975 | 4,000 | 3,945 | 3,965 | 113,900 |
| 2026/01/07 | 3,960 | 3,965 | 3,905 | 3,915 | 120,800 |
| 2026/01/06 | 3,895 | 3,945 | 3,895 | 3,935 | 58,900 |
| 2026/01/05 | 3,910 | 3,925 | 3,865 | 3,885 | 110,300 |
| 2025/12/30 | 3,915 | 3,960 | 3,900 | 3,900 | 81,800 |
| 2025/12/29 | 3,865 | 3,915 | 3,865 | 3,905 | 124,400 |
| 2025/12/26 | 3,800 | 3,875 | 3,800 | 3,875 | 36,700 |
| 2025/12/25 | 3,785 | 3,805 | 3,770 | 3,800 | 35,200 |
| 2025/12/24 | 3,780 | 3,805 | 3,760 | 3,760 | 19,500 |
| 2025/12/23 | 3,765 | 3,815 | 3,765 | 3,795 | 18,700 |
| 2025/12/22 | 3,835 | 3,860 | 3,760 | 3,765 | 29,700 |
| 2025/12/19 | 3,830 | 3,875 | 3,805 | 3,810 | 43,800 |
| 2025/12/18 | 3,770 | 3,835 | 3,745 | 3,810 | 27,200 |
| 2025/12/17 | 3,795 | 3,845 | 3,755 | 3,765 | 43,300 |
| 2025/12/16 | 3,945 | 3,970 | 3,740 | 3,755 | 85,400 |
| 2025/12/15 | 3,795 | 3,995 | 3,780 | 3,925 | 130,700 |
| 2025/12/12 | 3,660 | 3,825 | 3,610 | 3,795 | 173,300 |
| 2025/12/11 | 3,500 | 3,500 | 3,425 | 3,425 | 36,800 |
| 2025/12/10 | 3,440 | 3,490 | 3,435 | 3,490 | 21,900 |
| 2025/12/09 | 3,430 | 3,450 | 3,400 | 3,420 | 20,800 |
| 2025/12/08 | 3,485 | 3,485 | 3,405 | 3,425 | 17,300 |
| 2025/12/05 | 3,475 | 3,500 | 3,440 | 3,440 | 15,900 |
| 2025/12/04 | 3,435 | 3,485 | 3,435 | 3,470 | 18,200 |
| 2025/12/03 | 3,475 | 3,490 | 3,440 | 3,440 | 21,200 |
| 2025/12/02 | 3,505 | 3,515 | 3,475 | 3,485 | 12,500 |
| 2025/12/01 | 3,540 | 3,550 | 3,470 | 3,475 | 20,400 |
| 2025/11/28 | 3,510 | 3,540 | 3,500 | 3,520 | 15,300 |
| 2025/11/27 | 3,470 | 3,510 | 3,460 | 3,510 | 27,800 |
| 2025/11/26 | 3,495 | 3,500 | 3,470 | 3,490 | 22,800 |
| 2025/11/25 | 3,480 | 3,500 | 3,450 | 3,460 | 17,900 |
| 2025/11/21 | 3,400 | 3,470 | 3,400 | 3,465 | 27,800 |
| 2025/11/20 | 3,430 | 3,445 | 3,400 | 3,420 | 12,200 |
| 2025/11/19 | 3,410 | 3,435 | 3,385 | 3,405 | 10,300 |
| 2025/11/18 | 3,395 | 3,460 | 3,395 | 3,420 | 30,200 |
| 2025/11/17 | 3,375 | 3,395 | 3,340 | 3,395 | 15,700 |
| 2025/11/14 | 3,355 | 3,375 | 3,350 | 3,370 | 14,800 |
| 2025/11/13 | 3,360 | 3,380 | 3,350 | 3,365 | 9,100 |
| 2025/11/12 | 3,320 | 3,370 | 3,315 | 3,345 | 17,700 |
| 2025/11/11 | 3,340 | 3,360 | 3,300 | 3,320 | 14,800 |
| 2025/11/10 | 3,345 | 3,365 | 3,315 | 3,340 | 11,100 |
| 2025/11/07 | 3,320 | 3,340 | 3,300 | 3,310 | 17,400 |
| 2025/11/06 | 3,350 | 3,365 | 3,320 | 3,320 | 24,800 |
| 2025/11/05 | 3,355 | 3,365 | 3,310 | 3,350 | 18,600 |
| 2025/11/04 | 3,350 | 3,385 | 3,325 | 3,355 | 19,400 |
| 2025/10/31 | 3,320 | 3,345 | 3,305 | 3,320 | 18,300 |
| 2025/10/30 | 3,330 | 3,345 | 3,300 | 3,320 | 85,300 |
| 2025/10/29 | 3,365 | 3,380 | 3,325 | 3,325 | 22,200 |
| 2025/10/28 | 3,410 | 3,415 | 3,365 | 3,375 | 22,400 |
| 2025/10/27 | 3,420 | 3,435 | 3,410 | 3,425 | 29,800 |
| 2025/10/24 | 3,390 | 3,395 | 3,370 | 3,390 | 17,800 |
| 2025/10/23 | 3,385 | 3,420 | 3,370 | 3,385 | 27,000 |
| 2025/10/22 | 3,350 | 3,395 | 3,340 | 3,395 | 27,500 |
| 2025/10/21 | 3,350 | 3,355 | 3,325 | 3,325 | 12,500 |
| 2025/10/20 | 3,325 | 3,370 | 3,320 | 3,350 | 15,800 |
| 2025/10/17 | 3,315 | 3,330 | 3,280 | 3,290 | 15,100 |
| 2025/10/16 | 3,350 | 3,375 | 3,320 | 3,335 | 12,400 |
| 2025/10/15 | 3,305 | 3,365 | 3,305 | 3,350 | 17,600 |
| 2025/10/14 | 3,300 | 3,305 | 3,260 | 3,275 | 27,800 |
| 2025/10/10 | 3,360 | 3,365 | 3,315 | 3,330 | 37,400 |
| 2025/10/09 | 3,375 | 3,390 | 3,360 | 3,390 | 18,200 |
| 2025/10/08 | 3,355 | 3,395 | 3,355 | 3,375 | 21,300 |
| 2025/10/07 | 3,345 | 3,360 | 3,310 | 3,355 | 19,800 |
| 2025/10/06 | 3,365 | 3,365 | 3,320 | 3,340 | 24,600 |
| 2025/10/03 | 3,320 | 3,345 | 3,280 | 3,300 | 21,100 |
| 2025/10/02 | 3,345 | 3,355 | 3,290 | 3,315 | 25,200 |
| 2025/10/01 | 3,430 | 3,430 | 3,330 | 3,335 | 39,700 |
| 2025/09/30 | 3,460 | 3,460 | 3,410 | 3,415 | 20,400 |
| 2025/09/29 | 3,485 | 3,495 | 3,460 | 3,465 | 21,000 |
| 2025/09/26 | 3,440 | 3,490 | 3,425 | 3,490 | 38,900 |
| 2025/09/25 | 3,440 | 3,445 | 3,415 | 3,430 | 20,500 |
| 2025/09/24 | 3,400 | 3,440 | 3,385 | 3,440 | 25,900 |
| 2025/09/22 | 3,405 | 3,425 | 3,395 | 3,420 | 20,400 |
| 2025/09/19 | 3,475 | 3,475 | 3,385 | 3,405 | 29,400 |
| 2025/09/18 | 3,480 | 3,480 | 3,435 | 3,445 | 19,400 |
| 2025/09/17 | 3,430 | 3,480 | 3,395 | 3,480 | 32,000 |
| 2025/09/16 | 3,410 | 3,450 | 3,400 | 3,435 | 50,500 |
| 2025/09/12 | 3,450 | 3,455 | 3,340 | 3,395 | 157,400 |
| 2025/09/11 | 3,550 | 3,575 | 3,540 | 3,540 | 21,000 |
| 2025/09/10 | 3,590 | 3,595 | 3,545 | 3,575 | 13,400 |
| 2025/09/09 | 3,585 | 3,610 | 3,550 | 3,570 | 16,500 |
| 2025/09/08 | 3,595 | 3,600 | 3,570 | 3,585 | 17,200 |
| 2025/09/05 | 3,545 | 3,590 | 3,530 | 3,590 | 18,900 |
| 2025/09/04 | 3,500 | 3,550 | 3,495 | 3,550 | 22,500 |
| 2025/09/03 | 3,470 | 3,505 | 3,460 | 3,485 | 28,800 |
| 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 |