トマト銀行(8542)の株価時系列情報
トマト銀行(8542)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 |
|---|---|---|---|---|---|
| 2026/01/19 | 1,614 | 1,619 | 1,594 | 1,604 | 26,900 |
| 2026/01/16 | 1,600 | 1,617 | 1,581 | 1,611 | 30,000 |
| 2026/01/15 | 1,590 | 1,616 | 1,589 | 1,616 | 27,600 |
| 2026/01/14 | 1,580 | 1,587 | 1,565 | 1,582 | 20,400 |
| 2026/01/13 | 1,563 | 1,583 | 1,535 | 1,575 | 34,800 |
| 2026/01/09 | 1,531 | 1,554 | 1,531 | 1,552 | 14,700 |
| 2026/01/08 | 1,529 | 1,530 | 1,518 | 1,522 | 4,500 |
| 2026/01/07 | 1,497 | 1,535 | 1,497 | 1,535 | 24,500 |
| 2026/01/06 | 1,491 | 1,514 | 1,491 | 1,504 | 12,200 |
| 2026/01/05 | 1,500 | 1,505 | 1,480 | 1,487 | 39,700 |
| 2025/12/30 | 1,487 | 1,509 | 1,484 | 1,486 | 22,100 |
| 2025/12/29 | 1,492 | 1,492 | 1,468 | 1,489 | 12,900 |
| 2025/12/26 | 1,480 | 1,500 | 1,479 | 1,492 | 18,800 |
| 2025/12/25 | 1,481 | 1,481 | 1,470 | 1,480 | 8,800 |
| 2025/12/24 | 1,483 | 1,483 | 1,471 | 1,483 | 10,500 |
| 2025/12/23 | 1,467 | 1,492 | 1,467 | 1,483 | 9,600 |
| 2025/12/22 | 1,481 | 1,481 | 1,467 | 1,467 | 20,100 |
| 2025/12/19 | 1,454 | 1,475 | 1,454 | 1,474 | 11,800 |
| 2025/12/18 | 1,460 | 1,463 | 1,442 | 1,458 | 17,700 |
| 2025/12/17 | 1,471 | 1,471 | 1,445 | 1,453 | 20,100 |
| 2025/12/16 | 1,515 | 1,515 | 1,473 | 1,473 | 18,700 |
| 2025/12/15 | 1,485 | 1,509 | 1,480 | 1,509 | 15,600 |
| 2025/12/12 | 1,458 | 1,487 | 1,458 | 1,486 | 13,800 |
| 2025/12/11 | 1,476 | 1,479 | 1,452 | 1,458 | 16,300 |
| 2025/12/10 | 1,460 | 1,470 | 1,457 | 1,467 | 10,500 |
| 2025/12/09 | 1,461 | 1,463 | 1,451 | 1,460 | 9,500 |
| 2025/12/08 | 1,463 | 1,463 | 1,445 | 1,451 | 11,300 |
| 2025/12/05 | 1,462 | 1,474 | 1,445 | 1,463 | 16,500 |
| 2025/12/04 | 1,459 | 1,468 | 1,450 | 1,466 | 12,100 |
| 2025/12/03 | 1,475 | 1,476 | 1,449 | 1,459 | 14,500 |
| 2025/12/02 | 1,464 | 1,481 | 1,460 | 1,466 | 18,400 |
| 2025/12/01 | 1,450 | 1,476 | 1,441 | 1,463 | 28,200 |
| 2025/11/28 | 1,420 | 1,438 | 1,420 | 1,437 | 20,100 |
| 2025/11/27 | 1,417 | 1,427 | 1,416 | 1,420 | 15,600 |
| 2025/11/26 | 1,405 | 1,416 | 1,405 | 1,410 | 11,300 |
| 2025/11/25 | 1,392 | 1,417 | 1,392 | 1,394 | 16,000 |
| 2025/11/21 | 1,370 | 1,395 | 1,366 | 1,392 | 12,500 |
| 2025/11/20 | 1,367 | 1,377 | 1,367 | 1,377 | 8,900 |
| 2025/11/19 | 1,351 | 1,367 | 1,343 | 1,356 | 14,900 |
| 2025/11/18 | 1,395 | 1,395 | 1,355 | 1,355 | 16,800 |
| 2025/11/17 | 1,420 | 1,420 | 1,391 | 1,398 | 8,200 |
| 2025/11/14 | 1,400 | 1,413 | 1,400 | 1,409 | 9,700 |
| 2025/11/13 | 1,419 | 1,423 | 1,396 | 1,400 | 18,400 |
| 2025/11/12 | 1,422 | 1,424 | 1,405 | 1,414 | 13,000 |
| 2025/11/11 | 1,403 | 1,432 | 1,371 | 1,417 | 60,400 |
| 2025/11/10 | 1,410 | 1,415 | 1,398 | 1,399 | 14,600 |
| 2025/11/07 | 1,421 | 1,437 | 1,411 | 1,414 | 12,600 |
| 2025/11/06 | 1,387 | 1,424 | 1,387 | 1,418 | 34,600 |
| 2025/11/05 | 1,385 | 1,394 | 1,368 | 1,387 | 37,900 |
| 2025/11/04 | 1,389 | 1,391 | 1,361 | 1,387 | 14,800 |
| 2025/10/31 | 1,394 | 1,400 | 1,379 | 1,381 | 10,800 |
| 2025/10/30 | 1,394 | 1,406 | 1,391 | 1,398 | 21,600 |
| 2025/10/29 | 1,397 | 1,398 | 1,388 | 1,390 | 12,500 |
| 2025/10/28 | 1,397 | 1,398 | 1,388 | 1,395 | 21,300 |
| 2025/10/27 | 1,369 | 1,389 | 1,361 | 1,389 | 23,800 |
| 2025/10/24 | 1,348 | 1,355 | 1,348 | 1,355 | 13,600 |
| 2025/10/23 | 1,345 | 1,352 | 1,342 | 1,343 | 9,100 |
| 2025/10/22 | 1,348 | 1,355 | 1,341 | 1,344 | 16,700 |
| 2025/10/21 | 1,351 | 1,353 | 1,340 | 1,347 | 31,600 |
| 2025/10/20 | 1,339 | 1,341 | 1,333 | 1,340 | 23,300 |
| 2025/10/17 | 1,340 | 1,346 | 1,321 | 1,329 | 33,900 |
| 2025/10/16 | 1,350 | 1,361 | 1,342 | 1,356 | 21,600 |
| 2025/10/15 | 1,335 | 1,348 | 1,335 | 1,346 | 39,000 |
| 2025/10/14 | 1,324 | 1,341 | 1,314 | 1,334 | 42,200 |
| 2025/10/10 | 1,340 | 1,342 | 1,329 | 1,331 | 20,700 |
| 2025/10/09 | 1,323 | 1,344 | 1,323 | 1,337 | 16,400 |
| 2025/10/08 | 1,316 | 1,328 | 1,316 | 1,327 | 10,400 |
| 2025/10/07 | 1,320 | 1,320 | 1,314 | 1,317 | 11,100 |
| 2025/10/06 | 1,324 | 1,330 | 1,307 | 1,317 | 24,300 |
| 2025/10/03 | 1,314 | 1,321 | 1,314 | 1,321 | 5,700 |
| 2025/10/02 | 1,326 | 1,326 | 1,310 | 1,315 | 10,000 |
| 2025/10/01 | 1,341 | 1,341 | 1,315 | 1,315 | 29,500 |
| 2025/09/30 | 1,330 | 1,340 | 1,321 | 1,339 | 15,300 |
| 2025/09/29 | 1,350 | 1,350 | 1,329 | 1,329 | 26,200 |
| 2025/09/26 | 1,362 | 1,373 | 1,355 | 1,355 | 27,700 |
| 2025/09/25 | 1,345 | 1,356 | 1,341 | 1,354 | 12,700 |
| 2025/09/24 | 1,342 | 1,346 | 1,339 | 1,344 | 9,600 |
| 2025/09/22 | 1,347 | 1,349 | 1,331 | 1,342 | 18,700 |
| 2025/09/19 | 1,331 | 1,348 | 1,325 | 1,338 | 22,200 |
| 2025/09/18 | 1,349 | 1,349 | 1,332 | 1,336 | 24,600 |
| 2025/09/17 | 1,370 | 1,370 | 1,348 | 1,349 | 24,100 |
| 2025/09/16 | 1,371 | 1,378 | 1,350 | 1,372 | 38,800 |
| 2025/09/12 | 1,377 | 1,380 | 1,370 | 1,377 | 13,700 |
| 2025/09/11 | 1,386 | 1,387 | 1,366 | 1,373 | 18,900 |
| 2025/09/10 | 1,382 | 1,386 | 1,380 | 1,381 | 10,600 |
| 2025/09/09 | 1,399 | 1,399 | 1,375 | 1,382 | 12,800 |
| 2025/09/08 | 1,400 | 1,400 | 1,385 | 1,394 | 13,100 |
| 2025/09/05 | 1,400 | 1,405 | 1,391 | 1,393 | 26,000 |
| 2025/09/04 | 1,390 | 1,405 | 1,390 | 1,390 | 21,500 |
| 2025/09/03 | 1,403 | 1,421 | 1,384 | 1,396 | 43,300 |
| 2025/09/02 | 1,405 | 1,414 | 1,405 | 1,407 | 11,700 |
| 2025/09/01 | 1,410 | 1,411 | 1,395 | 1,405 | 17,100 |
| 2025/08/29 | 1,413 | 1,413 | 1,402 | 1,407 | 13,700 |
| 2025/08/28 | 1,419 | 1,420 | 1,409 | 1,413 | 14,800 |
| 2025/08/27 | 1,427 | 1,436 | 1,411 | 1,414 | 30,400 |
| 2025/08/26 | 1,449 | 1,450 | 1,422 | 1,425 | 32,400 |
| 2025/08/25 | 1,458 | 1,476 | 1,438 | 1,446 | 56,200 |
| 2025/08/22 | 1,419 | 1,441 | 1,417 | 1,437 | 49,000 |
| 2025/08/21 | 1,384 | 1,409 | 1,372 | 1,408 | 41,900 |
| 2025/08/20 | 1,352 | 1,385 | 1,348 | 1,383 | 124,700 |
| 2025/08/19 | 1,362 | 1,362 | 1,344 | 1,350 | 19,200 |
| 2025/08/18 | 1,344 | 1,364 | 1,341 | 1,362 | 46,700 |
| 2025/08/15 | 1,336 | 1,352 | 1,336 | 1,344 | 47,600 |
| 2025/08/14 | 1,330 | 1,338 | 1,325 | 1,336 | 29,700 |
| 2025/08/13 | 1,320 | 1,337 | 1,317 | 1,333 | 49,200 |
| 2025/08/12 | 1,320 | 1,322 | 1,311 | 1,318 | 78,300 |
| 2025/08/08 | 1,320 | 1,327 | 1,310 | 1,318 | 21,000 |
| 2025/08/07 | 1,314 | 1,327 | 1,314 | 1,324 | 24,000 |
| 2025/08/06 | 1,319 | 1,323 | 1,314 | 1,322 | 12,500 |
| 2025/08/05 | 1,315 | 1,322 | 1,306 | 1,319 | 23,900 |
| 2025/08/04 | 1,313 | 1,330 | 1,286 | 1,304 | 57,300 |
| 2025/08/01 | 1,324 | 1,341 | 1,314 | 1,336 | 30,100 |
| 2025/07/31 | 1,316 | 1,324 | 1,316 | 1,324 | 7,500 |
| 2025/07/30 | 1,329 | 1,329 | 1,315 | 1,316 | 18,800 |
| 2025/07/29 | 1,321 | 1,325 | 1,316 | 1,322 | 15,200 |
| 2025/07/28 | 1,331 | 1,343 | 1,318 | 1,318 | 25,100 |
| 2025/07/25 | 1,322 | 1,335 | 1,322 | 1,333 | 18,800 |
| 2025/07/24 | 1,310 | 1,335 | 1,310 | 1,326 | 47,100 |
| 2025/07/23 | 1,305 | 1,311 | 1,294 | 1,305 | 99,900 |
| 2025/07/22 | 1,280 | 1,304 | 1,280 | 1,304 | 40,000 |
| 2025/07/18 | 1,261 | 1,284 | 1,258 | 1,277 | 43,800 |
| 2025/07/17 | 1,252 | 1,261 | 1,252 | 1,258 | 13,900 |
| 2025/07/16 | 1,254 | 1,256 | 1,247 | 1,251 | 27,200 |
| 2025/07/15 | 1,247 | 1,256 | 1,243 | 1,251 | 48,800 |
| 2025/07/14 | 1,236 | 1,242 | 1,225 | 1,242 | 17,100 |
| 2025/07/11 | 1,222 | 1,252 | 1,222 | 1,243 | 49,300 |
| 2025/07/10 | 1,210 | 1,231 | 1,203 | 1,220 | 78,000 |
| 2025/07/09 | 1,203 | 1,208 | 1,200 | 1,207 | 26,200 |
| 2025/07/08 | 1,212 | 1,212 | 1,194 | 1,201 | 32,200 |
| 2025/07/07 | 1,215 | 1,219 | 1,211 | 1,213 | 4,000 |
| 2025/07/04 | 1,217 | 1,219 | 1,213 | 1,217 | 10,100 |
| 2025/07/03 | 1,221 | 1,221 | 1,212 | 1,216 | 6,100 |
| 2025/07/02 | 1,218 | 1,221 | 1,211 | 1,221 | 11,300 |
| 2025/07/01 | 1,224 | 1,224 | 1,218 | 1,219 | 12,700 |
| 2025/06/30 | 1,216 | 1,231 | 1,216 | 1,223 | 40,200 |
| 2025/06/27 | 1,217 | 1,220 | 1,214 | 1,215 | 11,800 |
| 2025/06/26 | 1,216 | 1,217 | 1,214 | 1,217 | 4,600 |
| 2025/06/25 | 1,213 | 1,216 | 1,212 | 1,216 | 14,900 |
| 2025/06/24 | 1,204 | 1,214 | 1,204 | 1,213 | 24,200 |
| 2025/06/23 | 1,202 | 1,204 | 1,197 | 1,204 | 15,300 |
| 2025/06/20 | 1,207 | 1,210 | 1,203 | 1,203 | 10,700 |
| 2025/06/19 | 1,195 | 1,210 | 1,195 | 1,207 | 38,500 |
| 2025/06/18 | 1,190 | 1,193 | 1,189 | 1,193 | 8,000 |
| 2025/06/17 | 1,190 | 1,190 | 1,186 | 1,189 | 8,500 |
| 2025/06/16 | 1,186 | 1,189 | 1,186 | 1,186 | 10,000 |
| 2025/06/13 | 1,191 | 1,192 | 1,186 | 1,186 | 19,300 |
| 2025/06/12 | 1,200 | 1,203 | 1,190 | 1,198 | 21,500 |
| 2025/06/11 | 1,209 | 1,209 | 1,195 | 1,199 | 26,500 |
| 2025/06/10 | 1,207 | 1,213 | 1,200 | 1,205 | 31,000 |
| 2025/06/09 | 1,202 | 1,207 | 1,200 | 1,207 | 17,700 |
| 2025/06/06 | 1,196 | 1,200 | 1,196 | 1,200 | 16,400 |
| 2025/06/05 | 1,200 | 1,200 | 1,193 | 1,197 | 6,500 |
| 2025/06/04 | 1,190 | 1,200 | 1,189 | 1,200 | 28,400 |
| 2025/06/03 | 1,196 | 1,196 | 1,186 | 1,194 | 13,400 |
| 2025/06/02 | 1,190 | 1,199 | 1,186 | 1,192 | 56,000 |
| 2025/05/30 | 1,183 | 1,188 | 1,176 | 1,188 | 15,100 |
| 2025/05/29 | 1,173 | 1,188 | 1,173 | 1,184 | 26,700 |
| 2025/05/28 | 1,176 | 1,180 | 1,172 | 1,172 | 10,900 |
| 2025/05/27 | 1,178 | 1,180 | 1,173 | 1,173 | 11,400 |
| 2025/05/26 | 1,182 | 1,182 | 1,175 | 1,176 | 7,800 |
| 2025/05/23 | 1,177 | 1,184 | 1,175 | 1,175 | 9,600 |
| 2025/05/22 | 1,186 | 1,200 | 1,175 | 1,177 | 13,600 |
| 2025/05/21 | 1,188 | 1,200 | 1,182 | 1,187 | 35,700 |
| 2025/05/20 | 1,174 | 1,188 | 1,171 | 1,182 | 12,000 |
| 2025/05/19 | 1,171 | 1,177 | 1,167 | 1,174 | 14,100 |
| 2025/05/16 | 1,168 | 1,172 | 1,162 | 1,167 | 13,300 |
| 2025/05/15 | 1,171 | 1,174 | 1,166 | 1,167 | 18,400 |
| 2025/05/14 | 1,181 | 1,181 | 1,168 | 1,171 | 25,400 |
| 2025/05/13 | 1,178 | 1,188 | 1,171 | 1,186 | 17,300 |
| 2025/05/12 | 1,190 | 1,206 | 1,161 | 1,168 | 85,400 |
| 2025/05/09 | 1,165 | 1,180 | 1,165 | 1,172 | 13,900 |
| 2025/05/08 | 1,166 | 1,169 | 1,163 | 1,163 | 10,200 |
| 2025/05/07 | 1,165 | 1,170 | 1,164 | 1,170 | 6,800 |
| 2025/05/02 | 1,173 | 1,174 | 1,164 | 1,164 | 10,800 |
| 2025/05/01 | 1,185 | 1,185 | 1,172 | 1,172 | 10,400 |
| 2025/04/30 | 1,185 | 1,194 | 1,181 | 1,181 | 16,300 |
| 2025/04/28 | 1,173 | 1,187 | 1,173 | 1,176 | 13,400 |
| 2025/04/25 | 1,164 | 1,170 | 1,163 | 1,170 | 8,500 |
| 2025/04/24 | 1,164 | 1,179 | 1,158 | 1,164 | 18,900 |
| 2025/04/23 | 1,156 | 1,160 | 1,151 | 1,160 | 13,800 |
| 2025/04/22 | 1,146 | 1,157 | 1,146 | 1,151 | 9,000 |
| 2025/04/21 | 1,149 | 1,155 | 1,147 | 1,147 | 15,300 |
| 2025/04/18 | 1,142 | 1,157 | 1,142 | 1,151 | 18,300 |
| 2025/04/17 | 1,138 | 1,144 | 1,136 | 1,142 | 12,100 |
| 2025/04/16 | 1,143 | 1,143 | 1,133 | 1,137 | 24,800 |
| 2025/04/15 | 1,128 | 1,147 | 1,127 | 1,145 | 14,500 |
| 2025/04/14 | 1,138 | 1,138 | 1,116 | 1,126 | 14,400 |
| 2025/04/11 | 1,127 | 1,127 | 1,096 | 1,118 | 25,200 |
| 2025/04/10 | 1,148 | 1,155 | 1,126 | 1,144 | 26,400 |
| 2025/04/09 | 1,125 | 1,125 | 1,075 | 1,096 | 45,900 |
| 2025/04/08 | 1,084 | 1,127 | 1,083 | 1,125 | 45,500 |
| 2025/04/07 | 1,080 | 1,080 | 1,020 | 1,054 | 79,400 |
| 2025/04/04 | 1,147 | 1,147 | 1,104 | 1,119 | 71,300 |
| 2025/04/03 | 1,180 | 1,186 | 1,168 | 1,177 | 53,800 |
| 2025/04/02 | 1,199 | 1,202 | 1,193 | 1,197 | 25,300 |
| 2025/04/01 | 1,210 | 1,213 | 1,198 | 1,199 | 25,300 |
| 2025/03/31 | 1,216 | 1,219 | 1,203 | 1,207 | 34,100 |
| 2025/03/28 | 1,203 | 1,228 | 1,203 | 1,221 | 18,800 |
| 2025/03/27 | 1,231 | 1,237 | 1,228 | 1,233 | 30,200 |
| 2025/03/26 | 1,231 | 1,233 | 1,229 | 1,230 | 9,000 |