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 |
|---|---|---|---|---|---|
| 2025/08/08 | 624 | 625 | 611 | 620 | 680,900 |
| 2025/08/07 | 611 | 622 | 610 | 618 | 461,300 |
| 2025/08/06 | 609 | 618 | 609 | 610 | 362,800 |
| 2025/08/05 | 610 | 617 | 608 | 609 | 285,100 |
| 2025/08/04 | 602 | 610 | 601 | 609 | 645,400 |
| 2025/08/01 | 616 | 623 | 611 | 621 | 473,700 |
| 2025/07/31 | 609 | 617 | 607 | 614 | 340,900 |
| 2025/07/30 | 611 | 614 | 605 | 608 | 348,100 |
| 2025/07/29 | 611 | 612 | 605 | 610 | 347,000 |
| 2025/07/28 | 635 | 636 | 609 | 611 | 681,700 |
| 2025/07/25 | 633 | 641 | 631 | 638 | 439,400 |
| 2025/07/24 | 622 | 637 | 619 | 635 | 692,400 |
| 2025/07/23 | 617 | 624 | 609 | 614 | 783,100 |
| 2025/07/22 | 612 | 614 | 601 | 607 | 430,100 |
| 2025/07/18 | 614 | 614 | 606 | 610 | 276,100 |
| 2025/07/17 | 603 | 610 | 601 | 608 | 257,300 |
| 2025/07/16 | 603 | 608 | 599 | 603 | 344,600 |
| 2025/07/15 | 607 | 619 | 600 | 608 | 935,500 |
| 2025/07/14 | 608 | 611 | 598 | 605 | 476,100 |
| 2025/07/11 | 601 | 619 | 601 | 610 | 1,135,800 |
| 2025/07/10 | 586 | 601 | 585 | 593 | 888,200 |
| 2025/07/09 | 577 | 597 | 574 | 586 | 595,900 |
| 2025/07/08 | 575 | 579 | 572 | 576 | 449,900 |
| 2025/07/07 | 583 | 584 | 575 | 578 | 636,600 |
| 2025/07/04 | 563 | 582 | 563 | 582 | 1,056,900 |
| 2025/07/03 | 553 | 558 | 549 | 558 | 377,000 |
| 2025/07/02 | 547 | 558 | 544 | 553 | 847,100 |
| 2025/07/01 | 536 | 546 | 531 | 546 | 582,700 |
| 2025/06/30 | 539 | 544 | 535 | 540 | 807,100 |
| 2025/06/27 | 536 | 541 | 535 | 537 | 606,500 |
| 2025/06/26 | 530 | 536 | 530 | 536 | 358,900 |
| 2025/06/25 | 532 | 534 | 528 | 530 | 321,600 |
| 2025/06/24 | 537 | 539 | 531 | 533 | 421,900 |
| 2025/06/23 | 534 | 539 | 529 | 536 | 485,100 |
| 2025/06/20 | 537 | 541 | 535 | 535 | 886,600 |
| 2025/06/19 | 539 | 543 | 537 | 537 | 371,900 |
| 2025/06/18 | 536 | 541 | 534 | 539 | 404,500 |
| 2025/06/17 | 534 | 540 | 533 | 539 | 470,900 |
| 2025/06/16 | 535 | 543 | 533 | 536 | 469,300 |
| 2025/06/13 | 535 | 538 | 528 | 534 | 603,700 |
| 2025/06/12 | 534 | 539 | 534 | 535 | 296,400 |
| 2025/06/11 | 538 | 539 | 530 | 534 | 569,800 |
| 2025/06/10 | 544 | 546 | 538 | 538 | 572,800 |
| 2025/06/09 | 544 | 551 | 541 | 545 | 721,800 |
| 2025/06/06 | 545 | 547 | 537 | 537 | 273,800 |
| 2025/06/05 | 541 | 545 | 540 | 544 | 367,500 |
| 2025/06/04 | 545 | 550 | 541 | 546 | 410,700 |
| 2025/06/03 | 549 | 549 | 539 | 542 | 534,800 |
| 2025/06/02 | 536 | 552 | 535 | 549 | 840,800 |
| 2025/05/30 | 536 | 541 | 533 | 538 | 908,800 |
| 2025/05/29 | 535 | 542 | 534 | 539 | 488,500 |
| 2025/05/28 | 546 | 549 | 537 | 538 | 533,600 |
| 2025/05/27 | 537 | 545 | 537 | 545 | 218,900 |
| 2025/05/26 | 549 | 551 | 540 | 543 | 343,300 |
| 2025/05/23 | 539 | 549 | 538 | 543 | 430,100 |
| 2025/05/22 | 530 | 536 | 527 | 535 | 510,100 |
| 2025/05/21 | 539 | 549 | 536 | 542 | 716,600 |
| 2025/05/20 | 536 | 543 | 532 | 532 | 617,000 |
| 2025/05/19 | 525 | 539 | 520 | 539 | 750,000 |
| 2025/05/16 | 544 | 544 | 518 | 526 | 1,020,100 |
| 2025/05/15 | 544 | 547 | 534 | 541 | 695,200 |
| 2025/05/14 | 540 | 554 | 525 | 551 | 1,327,400 |
| 2025/05/13 | 567 | 573 | 528 | 539 | 1,637,400 |
| 2025/05/12 | 541 | 559 | 541 | 557 | 613,800 |
| 2025/05/09 | 522 | 544 | 520 | 538 | 764,700 |
| 2025/05/08 | 522 | 525 | 510 | 518 | 502,700 |
| 2025/05/07 | 520 | 527 | 516 | 522 | 463,100 |
| 2025/05/02 | 524 | 531 | 511 | 519 | 942,100 |
| 2025/05/01 | 541 | 543 | 524 | 525 | 537,000 |
| 2025/04/30 | 537 | 545 | 535 | 544 | 495,500 |
| 2025/04/28 | 529 | 533 | 526 | 530 | 478,200 |
| 2025/04/25 | 536 | 537 | 521 | 525 | 540,100 |
| 2025/04/24 | 541 | 544 | 531 | 531 | 496,200 |
| 2025/04/23 | 542 | 545 | 535 | 540 | 632,700 |
| 2025/04/22 | 523 | 536 | 521 | 536 | 374,400 |
| 2025/04/21 | 523 | 527 | 519 | 524 | 291,700 |
| 2025/04/18 | 519 | 527 | 517 | 527 | 373,800 |
| 2025/04/17 | 506 | 515 | 500 | 515 | 373,400 |
| 2025/04/16 | 508 | 512 | 500 | 503 | 325,400 |
| 2025/04/15 | 504 | 508 | 499 | 504 | 409,400 |
| 2025/04/14 | 490 | 505 | 487 | 502 | 483,000 |
| 2025/04/11 | 479 | 490 | 473 | 488 | 635,600 |
| 2025/04/10 | 515 | 516 | 497 | 500 | 988,500 |
| 2025/04/09 | 461 | 472 | 450 | 459 | 949,600 |
| 2025/04/08 | 461 | 484 | 461 | 477 | 844,900 |
| 2025/04/07 | 440 | 463 | 431 | 434 | 2,106,600 |
| 2025/04/04 | 498 | 498 | 464 | 480 | 2,125,900 |
| 2025/04/03 | 532 | 535 | 518 | 527 | 1,744,200 |
| 2025/04/02 | 547 | 566 | 532 | 559 | 1,230,600 |
| 2025/04/01 | 548 | 554 | 535 | 541 | 701,600 |
| 2025/03/31 | 538 | 544 | 531 | 538 | 868,700 |
| 2025/03/28 | 562 | 567 | 552 | 552 | 748,600 |
| 2025/03/27 | 557 | 568 | 557 | 565 | 856,000 |
| 2025/03/26 | 547 | 555 | 540 | 555 | 876,100 |
| 2025/03/25 | 543 | 548 | 539 | 544 | 715,800 |
| 2025/03/24 | 539 | 549 | 535 | 543 | 607,800 |
| 2025/03/21 | 527 | 546 | 527 | 541 | 778,500 |
| 2025/03/19 | 528 | 534 | 525 | 527 | 492,400 |
| 2025/03/18 | 519 | 529 | 515 | 528 | 584,800 |
| 2025/03/17 | 517 | 521 | 513 | 514 | 386,000 |
| 2025/03/14 | 504 | 514 | 502 | 511 | 483,700 |
| 2025/03/13 | 502 | 507 | 500 | 503 | 438,600 |
| 2025/03/12 | 488 | 503 | 488 | 500 | 578,500 |
| 2025/03/11 | 485 | 488 | 477 | 488 | 698,300 |
| 2025/03/10 | 501 | 502 | 492 | 493 | 364,400 |
| 2025/03/07 | 504 | 508 | 498 | 502 | 448,100 |
| 2025/03/06 | 508 | 513 | 507 | 513 | 461,200 |
| 2025/03/05 | 505 | 507 | 499 | 502 | 342,500 |
| 2025/03/04 | 506 | 506 | 495 | 505 | 527,700 |
| 2025/03/03 | 510 | 514 | 499 | 508 | 651,300 |
| 2025/02/28 | 504 | 511 | 496 | 503 | 1,332,600 |
| 2025/02/27 | 492 | 502 | 490 | 501 | 699,400 |
| 2025/02/26 | 485 | 489 | 484 | 489 | 330,300 |
| 2025/02/25 | 492 | 495 | 487 | 489 | 391,900 |
| 2025/02/21 | 499 | 499 | 491 | 496 | 415,400 |
| 2025/02/20 | 512 | 513 | 498 | 502 | 675,600 |
| 2025/02/19 | 521 | 526 | 511 | 512 | 539,300 |
| 2025/02/18 | 515 | 520 | 511 | 519 | 730,800 |
| 2025/02/17 | 516 | 518 | 508 | 513 | 537,200 |
| 2025/02/14 | 498 | 514 | 494 | 511 | 1,171,600 |
| 2025/02/13 | 502 | 503 | 492 | 497 | 673,400 |
| 2025/02/12 | 499 | 507 | 484 | 502 | 2,424,000 |
| 2025/02/10 | 434 | 515 | 428 | 493 | 4,139,700 |
| 2025/02/07 | 438 | 442 | 430 | 435 | 719,800 |
| 2025/02/06 | 444 | 445 | 436 | 436 | 462,400 |
| 2025/02/05 | 446 | 451 | 441 | 442 | 511,600 |
| 2025/02/04 | 440 | 444 | 438 | 442 | 641,200 |
| 2025/02/03 | 446 | 448 | 436 | 436 | 654,300 |
| 2025/01/31 | 455 | 455 | 449 | 452 | 472,900 |
| 2025/01/30 | 444 | 453 | 444 | 452 | 604,800 |
| 2025/01/29 | 441 | 447 | 437 | 444 | 658,400 |
| 2025/01/28 | 435 | 441 | 435 | 438 | 465,300 |
| 2025/01/27 | 436 | 440 | 433 | 433 | 334,600 |
| 2025/01/24 | 434 | 437 | 429 | 433 | 416,300 |
| 2025/01/23 | 435 | 435 | 430 | 434 | 298,200 |
| 2025/01/22 | 437 | 438 | 433 | 437 | 402,300 |
| 2025/01/21 | 444 | 446 | 435 | 437 | 345,000 |
| 2025/01/20 | 440 | 444 | 437 | 440 | 336,000 |
| 2025/01/17 | 433 | 437 | 428 | 435 | 404,700 |
| 2025/01/16 | 436 | 439 | 433 | 435 | 422,800 |
| 2025/01/15 | 431 | 441 | 429 | 436 | 688,000 |
| 2025/01/14 | 428 | 429 | 424 | 428 | 513,300 |
| 2025/01/10 | 434 | 435 | 428 | 430 | 420,700 |
| 2025/01/09 | 446 | 446 | 436 | 436 | 467,400 |
| 2025/01/08 | 447 | 451 | 444 | 446 | 635,500 |
| 2025/01/07 | 450 | 451 | 443 | 447 | 584,900 |
| 2025/01/06 | 451 | 452 | 446 | 448 | 471,700 |
| 2024/12/30 | 452 | 457 | 448 | 449 | 393,500 |
| 2024/12/27 | 452 | 452 | 449 | 452 | 452,200 |
| 2024/12/26 | 453 | 454 | 447 | 453 | 546,500 |
| 2024/12/25 | 455 | 455 | 447 | 453 | 570,100 |
| 2024/12/24 | 450 | 455 | 446 | 455 | 541,200 |
| 2024/12/23 | 438 | 449 | 435 | 448 | 736,100 |
| 2024/12/20 | 442 | 442 | 435 | 437 | 616,600 |
| 2024/12/19 | 433 | 441 | 430 | 438 | 736,800 |
| 2024/12/18 | 438 | 444 | 436 | 441 | 621,600 |
| 2024/12/17 | 449 | 450 | 442 | 445 | 412,100 |
| 2024/12/16 | 454 | 457 | 447 | 449 | 544,900 |
| 2024/12/13 | 455 | 459 | 450 | 451 | 637,500 |
| 2024/12/12 | 461 | 464 | 459 | 459 | 393,900 |
| 2024/12/11 | 455 | 460 | 453 | 459 | 509,000 |
| 2024/12/10 | 460 | 464 | 452 | 454 | 667,400 |
| 2024/12/09 | 452 | 458 | 443 | 455 | 699,300 |
| 2024/12/06 | 454 | 454 | 446 | 448 | 291,800 |
| 2024/12/05 | 449 | 453 | 447 | 453 | 369,800 |
| 2024/12/04 | 460 | 463 | 447 | 448 | 565,500 |
| 2024/12/03 | 462 | 467 | 459 | 463 | 969,400 |
| 2024/12/02 | 450 | 461 | 450 | 459 | 1,243,900 |
| 2024/11/29 | 436 | 454 | 436 | 450 | 743,300 |
| 2024/11/28 | 441 | 442 | 437 | 440 | 454,400 |
| 2024/11/27 | 446 | 447 | 438 | 443 | 617,700 |
| 2024/11/26 | 450 | 453 | 442 | 446 | 555,400 |
| 2024/11/25 | 449 | 454 | 447 | 452 | 1,422,600 |
| 2024/11/22 | 453 | 454 | 445 | 446 | 710,600 |
| 2024/11/21 | 441 | 451 | 439 | 450 | 1,561,200 |
| 2024/11/20 | 438 | 444 | 434 | 443 | 826,300 |
| 2024/11/19 | 435 | 442 | 433 | 440 | 646,100 |
| 2024/11/18 | 437 | 439 | 433 | 437 | 692,800 |
| 2024/11/15 | 435 | 437 | 430 | 435 | 571,100 |
| 2024/11/14 | 429 | 438 | 427 | 431 | 779,400 |
| 2024/11/13 | 444 | 445 | 429 | 433 | 949,100 |
| 2024/11/12 | 433 | 441 | 432 | 439 | 657,500 |
| 2024/11/11 | 425 | 430 | 423 | 428 | 456,600 |
| 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 |