トモニホールディングス(8600)の株価時系列情報
トモニホールディングス(8600)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 424 | 429 | 421 | 428 | 650,400 |
| 2024/11/07 | 420 | 428 | 417 | 424 | 991,700 |
| 2024/11/06 | 404 | 412 | 403 | 412 | 898,500 |
| 2024/11/05 | 400 | 400 | 395 | 397 | 472,400 |
| 2024/11/01 | 395 | 400 | 392 | 399 | 566,400 |
| 2024/10/31 | 398 | 400 | 396 | 398 | 686,500 |
| 2024/10/30 | 401 | 402 | 395 | 398 | 930,400 |
| 2024/10/29 | 400 | 406 | 399 | 402 | 475,000 |
| 2024/10/28 | 390 | 400 | 388 | 398 | 403,300 |
| 2024/10/25 | 391 | 396 | 387 | 391 | 597,700 |
| 2024/10/24 | 392 | 397 | 390 | 395 | 447,100 |
| 2024/10/23 | 395 | 398 | 394 | 394 | 368,700 |
| 2024/10/22 | 400 | 402 | 396 | 397 | 573,300 |
| 2024/10/21 | 404 | 404 | 399 | 401 | 431,300 |
| 2024/10/18 | 401 | 409 | 401 | 404 | 516,400 |
| 2024/10/17 | 397 | 404 | 397 | 401 | 445,800 |
| 2024/10/16 | 396 | 403 | 395 | 398 | 589,300 |
| 2024/10/15 | 390 | 397 | 389 | 394 | 666,200 |
| 2024/10/11 | 390 | 393 | 388 | 389 | 450,100 |
| 2024/10/10 | 390 | 390 | 383 | 387 | 660,100 |
| 2024/10/09 | 391 | 392 | 383 | 385 | 458,400 |
| 2024/10/08 | 390 | 391 | 385 | 389 | 636,000 |
| 2024/10/07 | 392 | 399 | 388 | 396 | 587,700 |
| 2024/10/04 | 377 | 386 | 377 | 382 | 566,500 |
| 2024/10/03 | 379 | 381 | 375 | 376 | 439,000 |
| 2024/10/02 | 376 | 378 | 371 | 374 | 698,800 |
| 2024/10/01 | 374 | 381 | 373 | 377 | 465,500 |
| 2024/09/30 | 376 | 381 | 371 | 372 | 705,500 |
| 2024/09/27 | 383 | 383 | 375 | 376 | 630,700 |
| 2024/09/26 | 380 | 388 | 379 | 386 | 705,800 |
| 2024/09/25 | 380 | 380 | 374 | 379 | 759,300 |
| 2024/09/24 | 384 | 384 | 380 | 381 | 456,000 |
| 2024/09/20 | 387 | 389 | 381 | 381 | 516,900 |
| 2024/09/19 | 382 | 385 | 380 | 381 | 570,900 |
| 2024/09/18 | 379 | 383 | 375 | 377 | 540,900 |
| 2024/09/17 | 382 | 383 | 366 | 376 | 857,800 |
| 2024/09/13 | 383 | 385 | 377 | 377 | 733,200 |
| 2024/09/12 | 382 | 384 | 376 | 381 | 572,700 |
| 2024/09/11 | 385 | 386 | 374 | 374 | 1,070,100 |
| 2024/09/10 | 391 | 395 | 388 | 388 | 480,500 |
| 2024/09/09 | 392 | 394 | 384 | 390 | 604,200 |
| 2024/09/06 | 402 | 404 | 397 | 398 | 461,600 |
| 2024/09/05 | 395 | 406 | 391 | 400 | 630,600 |
| 2024/09/04 | 410 | 415 | 396 | 399 | 922,900 |
| 2024/09/03 | 407 | 414 | 405 | 414 | 627,300 |
| 2024/09/02 | 402 | 405 | 395 | 403 | 582,800 |
| 2024/08/30 | 397 | 402 | 391 | 399 | 868,400 |
| 2024/08/29 | 396 | 396 | 392 | 394 | 662,700 |
| 2024/08/28 | 396 | 396 | 390 | 393 | 599,800 |
| 2024/08/27 | 392 | 399 | 391 | 399 | 526,700 |
| 2024/08/26 | 397 | 397 | 388 | 390 | 533,600 |
| 2024/08/23 | 394 | 396 | 391 | 396 | 321,500 |
| 2024/08/22 | 399 | 399 | 392 | 396 | 423,900 |
| 2024/08/21 | 398 | 400 | 392 | 398 | 327,800 |
| 2024/08/20 | 400 | 402 | 398 | 400 | 589,200 |
| 2024/08/19 | 403 | 403 | 397 | 397 | 444,000 |
| 2024/08/16 | 399 | 407 | 398 | 404 | 799,900 |
| 2024/08/15 | 394 | 398 | 391 | 393 | 399,000 |
| 2024/08/14 | 390 | 396 | 387 | 394 | 572,600 |
| 2024/08/13 | 370 | 387 | 366 | 385 | 569,700 |
| 2024/08/09 | 375 | 380 | 373 | 378 | 1,049,000 |
| 2024/08/08 | 373 | 381 | 366 | 367 | 1,375,500 |
| 2024/08/07 | 366 | 386 | 362 | 378 | 1,445,500 |
| 2024/08/06 | 371 | 386 | 365 | 374 | 1,239,800 |
| 2024/08/05 | 376 | 376 | 340 | 347 | 2,764,500 |
| 2024/08/02 | 418 | 419 | 399 | 399 | 2,175,800 |
| 2024/08/01 | 433 | 438 | 427 | 434 | 859,600 |
| 2024/07/31 | 418 | 434 | 416 | 434 | 782,800 |
| 2024/07/30 | 417 | 422 | 414 | 416 | 471,200 |
| 2024/07/29 | 416 | 422 | 414 | 422 | 1,020,700 |
| 2024/07/26 | 408 | 413 | 407 | 410 | 521,500 |
| 2024/07/25 | 411 | 413 | 407 | 409 | 1,198,900 |
| 2024/07/24 | 418 | 425 | 413 | 414 | 1,039,300 |
| 2024/07/23 | 419 | 419 | 413 | 418 | 704,100 |
| 2024/07/22 | 424 | 424 | 415 | 420 | 485,000 |
| 2024/07/19 | 427 | 428 | 417 | 423 | 613,200 |
| 2024/07/18 | 416 | 429 | 416 | 425 | 792,900 |
| 2024/07/17 | 417 | 423 | 416 | 420 | 773,400 |
| 2024/07/16 | 415 | 417 | 413 | 413 | 402,500 |
| 2024/07/12 | 411 | 416 | 408 | 415 | 458,300 |
| 2024/07/11 | 413 | 416 | 411 | 413 | 512,200 |
| 2024/07/10 | 412 | 414 | 406 | 409 | 447,600 |
| 2024/07/09 | 407 | 412 | 405 | 409 | 613,900 |
| 2024/07/08 | 413 | 415 | 408 | 408 | 495,500 |
| 2024/07/05 | 422 | 422 | 413 | 413 | 568,700 |
| 2024/07/04 | 421 | 422 | 417 | 421 | 302,700 |
| 2024/07/03 | 423 | 423 | 417 | 421 | 713,300 |
| 2024/07/02 | 425 | 428 | 422 | 426 | 800,900 |
| 2024/07/01 | 426 | 426 | 415 | 424 | 680,700 |
| 2024/06/28 | 420 | 425 | 420 | 422 | 590,600 |
| 2024/06/27 | 416 | 422 | 416 | 421 | 545,500 |
| 2024/06/26 | 422 | 425 | 419 | 420 | 576,000 |
| 2024/06/25 | 416 | 431 | 413 | 420 | 1,579,200 |
| 2024/06/24 | 402 | 411 | 401 | 411 | 1,284,900 |
| 2024/06/21 | 402 | 402 | 396 | 396 | 960,800 |
| 2024/06/20 | 398 | 400 | 395 | 399 | 1,037,000 |
| 2024/06/19 | 397 | 401 | 397 | 398 | 1,234,400 |
| 2024/06/18 | 402 | 403 | 398 | 398 | 505,700 |
| 2024/06/17 | 405 | 405 | 396 | 397 | 824,300 |
| 2024/06/14 | 396 | 404 | 394 | 403 | 1,289,800 |
| 2024/06/13 | 409 | 410 | 400 | 401 | 463,000 |
| 2024/06/12 | 408 | 411 | 405 | 409 | 378,900 |
| 2024/06/11 | 411 | 413 | 407 | 408 | 672,400 |
| 2024/06/10 | 407 | 411 | 406 | 411 | 547,000 |
| 2024/06/07 | 408 | 412 | 405 | 405 | 499,400 |
| 2024/06/06 | 404 | 410 | 402 | 409 | 1,432,700 |
| 2024/06/05 | 405 | 409 | 403 | 405 | 1,350,200 |
| 2024/06/04 | 419 | 422 | 408 | 411 | 946,300 |
| 2024/06/03 | 429 | 430 | 420 | 421 | 896,800 |
| 2024/05/31 | 407 | 427 | 407 | 427 | 2,586,200 |
| 2024/05/30 | 397 | 404 | 395 | 403 | 1,100,400 |
| 2024/05/29 | 406 | 408 | 400 | 400 | 1,129,200 |
| 2024/05/28 | 406 | 408 | 405 | 405 | 908,400 |
| 2024/05/27 | 403 | 406 | 400 | 406 | 583,600 |
| 2024/05/24 | 402 | 406 | 400 | 402 | 607,000 |
| 2024/05/23 | 407 | 407 | 401 | 407 | 977,900 |
| 2024/05/22 | 408 | 410 | 405 | 406 | 747,500 |
| 2024/05/21 | 409 | 412 | 406 | 406 | 774,300 |
| 2024/05/20 | 407 | 411 | 407 | 409 | 527,500 |
| 2024/05/17 | 404 | 409 | 402 | 407 | 1,367,100 |
| 2024/05/16 | 403 | 403 | 398 | 400 | 1,188,700 |
| 2024/05/15 | 405 | 410 | 399 | 403 | 2,102,700 |
| 2024/05/14 | 421 | 424 | 417 | 421 | 514,900 |
| 2024/05/13 | 418 | 428 | 417 | 425 | 851,600 |
| 2024/05/10 | 419 | 421 | 414 | 417 | 1,014,500 |
| 2024/05/09 | 417 | 419 | 414 | 418 | 371,700 |
| 2024/05/08 | 411 | 415 | 409 | 414 | 426,300 |
| 2024/05/07 | 413 | 414 | 408 | 412 | 503,400 |
| 2024/05/02 | 414 | 415 | 408 | 413 | 764,200 |
| 2024/05/01 | 414 | 417 | 409 | 414 | 432,800 |
| 2024/04/30 | 411 | 418 | 409 | 417 | 585,100 |
| 2024/04/26 | 411 | 417 | 409 | 415 | 785,000 |
| 2024/04/25 | 416 | 417 | 411 | 411 | 785,800 |
| 2024/04/24 | 420 | 422 | 415 | 417 | 597,800 |
| 2024/04/23 | 420 | 427 | 419 | 420 | 640,300 |
| 2024/04/22 | 409 | 418 | 405 | 418 | 905,100 |
| 2024/04/19 | 411 | 414 | 399 | 403 | 1,322,700 |
| 2024/04/18 | 407 | 414 | 406 | 412 | 864,500 |
| 2024/04/17 | 410 | 410 | 401 | 404 | 827,800 |
| 2024/04/16 | 416 | 420 | 407 | 408 | 852,600 |
| 2024/04/15 | 416 | 421 | 413 | 420 | 497,500 |
| 2024/04/12 | 415 | 420 | 415 | 418 | 644,200 |
| 2024/04/11 | 407 | 418 | 407 | 416 | 664,700 |
| 2024/04/10 | 410 | 413 | 410 | 411 | 337,900 |
| 2024/04/09 | 415 | 416 | 411 | 411 | 425,800 |
| 2024/04/08 | 413 | 414 | 410 | 413 | 658,200 |
| 2024/04/05 | 407 | 410 | 404 | 409 | 834,700 |
| 2024/04/04 | 411 | 414 | 408 | 410 | 645,600 |
| 2024/04/03 | 405 | 416 | 402 | 410 | 874,200 |
| 2024/04/02 | 416 | 416 | 406 | 406 | 1,269,800 |
| 2024/04/01 | 419 | 419 | 412 | 413 | 1,113,200 |
| 2024/03/29 | 415 | 420 | 413 | 418 | 664,600 |
| 2024/03/28 | 422 | 425 | 414 | 416 | 836,200 |
| 2024/03/27 | 425 | 433 | 422 | 429 | 798,300 |
| 2024/03/26 | 427 | 427 | 422 | 424 | 698,800 |
| 2024/03/25 | 432 | 433 | 424 | 425 | 795,100 |
| 2024/03/22 | 435 | 439 | 431 | 436 | 799,800 |
| 2024/03/21 | 425 | 435 | 421 | 431 | 1,010,800 |
| 2024/03/19 | 425 | 427 | 415 | 417 | 1,239,100 |
| 2024/03/18 | 428 | 428 | 422 | 426 | 597,800 |
| 2024/03/15 | 418 | 429 | 417 | 421 | 1,606,100 |
| 2024/03/14 | 419 | 421 | 416 | 418 | 460,400 |
| 2024/03/13 | 425 | 426 | 413 | 419 | 764,400 |
| 2024/03/12 | 415 | 419 | 410 | 417 | 726,900 |
| 2024/03/11 | 440 | 440 | 414 | 421 | 1,475,600 |
| 2024/03/08 | 429 | 447 | 426 | 438 | 1,492,500 |
| 2024/03/07 | 422 | 432 | 420 | 428 | 914,800 |
| 2024/03/06 | 413 | 422 | 411 | 422 | 699,300 |
| 2024/03/05 | 408 | 415 | 406 | 413 | 441,600 |
| 2024/03/04 | 420 | 420 | 409 | 410 | 754,500 |
| 2024/03/01 | 413 | 418 | 411 | 418 | 790,000 |
| 2024/02/29 | 410 | 413 | 408 | 411 | 669,900 |
| 2024/02/28 | 408 | 422 | 406 | 409 | 1,257,900 |
| 2024/02/27 | 402 | 413 | 401 | 407 | 1,313,500 |
| 2024/02/26 | 398 | 403 | 395 | 403 | 818,300 |
| 2024/02/22 | 405 | 407 | 392 | 397 | 982,400 |
| 2024/02/21 | 400 | 404 | 398 | 403 | 465,300 |
| 2024/02/20 | 403 | 407 | 397 | 401 | 673,600 |
| 2024/02/19 | 388 | 403 | 388 | 403 | 1,075,100 |
| 2024/02/16 | 382 | 387 | 382 | 385 | 658,200 |
| 2024/02/15 | 387 | 389 | 378 | 378 | 920,300 |
| 2024/02/14 | 392 | 392 | 385 | 387 | 708,400 |
| 2024/02/13 | 387 | 394 | 386 | 392 | 1,104,800 |
| 2024/02/09 | 389 | 390 | 381 | 387 | 906,000 |
| 2024/02/08 | 389 | 390 | 384 | 387 | 1,004,000 |
| 2024/02/07 | 390 | 392 | 387 | 391 | 440,700 |
| 2024/02/06 | 395 | 396 | 387 | 388 | 1,148,100 |
| 2024/02/05 | 400 | 404 | 395 | 398 | 889,600 |
| 2024/02/02 | 403 | 403 | 396 | 398 | 797,700 |
| 2024/02/01 | 404 | 407 | 399 | 404 | 909,200 |
| 2024/01/31 | 405 | 409 | 401 | 409 | 823,400 |
| 2024/01/30 | 409 | 410 | 401 | 404 | 986,800 |
| 2024/01/29 | 406 | 413 | 404 | 409 | 735,400 |
| 2024/01/26 | 402 | 408 | 399 | 401 | 919,800 |
| 2024/01/25 | 405 | 411 | 401 | 406 | 1,783,700 |
| 2024/01/24 | 390 | 402 | 390 | 401 | 1,606,200 |
| 2024/01/23 | 394 | 396 | 391 | 391 | 902,200 |
| 2024/01/22 | 388 | 392 | 386 | 392 | 962,400 |
| 2024/01/19 | 389 | 391 | 384 | 387 | 1,169,700 |
| 2024/01/18 | 381 | 387 | 379 | 386 | 789,500 |
| 2024/01/17 | 381 | 384 | 380 | 380 | 628,900 |
| 2024/01/16 | 384 | 385 | 378 | 383 | 687,800 |
| 2024/01/15 | 380 | 386 | 380 | 383 | 785,400 |
| 2024/01/12 | 384 | 384 | 376 | 377 | 1,417,900 |
| 2024/01/11 | 386 | 389 | 382 | 382 | 1,383,100 |
| 2024/01/10 | 382 | 388 | 381 | 384 | 1,243,000 |
| 2024/01/09 | 390 | 390 | 383 | 386 | 1,202,000 |
| 2024/01/05 | 392 | 392 | 386 | 390 | 1,016,200 |
| 2024/01/04 | 397 | 397 | 386 | 388 | 1,464,600 |