日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/24 1,340 1,357 1,332 1,343 128,500
2026/06/23 1,330 1,347 1,313 1,334 152,400
2026/06/22 1,303 1,336 1,303 1,334 132,600
2026/06/19 1,300 1,319 1,297 1,303 128,300
2026/06/18 1,295 1,305 1,280 1,299 82,200
2026/06/17 1,291 1,305 1,286 1,300 77,700
2026/06/16 1,290 1,296 1,271 1,283 125,000
2026/06/15 1,311 1,323 1,293 1,294 124,800
2026/06/12 1,294 1,306 1,262 1,303 194,500
2026/06/11 1,308 1,315 1,266 1,294 92,800
2026/06/10 1,302 1,315 1,293 1,295 61,100
2026/06/09 1,320 1,322 1,301 1,309 68,900
2026/06/08 1,300 1,311 1,288 1,310 108,100
2026/06/05 1,292 1,306 1,280 1,282 123,300
2026/06/04 1,302 1,312 1,280 1,285 76,700
2026/06/03 1,324 1,328 1,303 1,308 71,300
2026/06/02 1,302 1,323 1,292 1,317 68,800
2026/06/01 1,325 1,325 1,297 1,318 125,000
2026/05/29 1,310 1,344 1,310 1,325 66,700
2026/05/28 1,307 1,321 1,304 1,317 82,000
2026/05/27 1,324 1,324 1,306 1,316 84,100
2026/05/26 1,316 1,340 1,311 1,326 66,800
2026/05/25 1,360 1,360 1,311 1,326 104,200
2026/05/22 1,327 1,332 1,316 1,331 67,500
2026/05/21 1,334 1,345 1,319 1,319 64,200
2026/05/20 1,364 1,364 1,316 1,329 67,000
2026/05/19 1,340 1,351 1,334 1,346 59,500
2026/05/18 1,321 1,335 1,308 1,331 78,800
2026/05/15 1,333 1,343 1,316 1,326 68,000
2026/05/14 1,365 1,368 1,330 1,333 70,600
2026/05/13 1,347 1,369 1,345 1,350 62,300
2026/05/12 1,378 1,379 1,340 1,349 70,700
2026/05/11 1,363 1,388 1,363 1,372 71,200
2026/05/08 1,385 1,395 1,359 1,374 87,200
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

このページの先頭へ