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 |
---|---|---|---|---|---|
2024/04/19 | 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 |
2023/12/29 | 392 | 396 | 388 | 391 | 1,466,800 |
2023/12/28 | 386 | 394 | 384 | 390 | 2,922,600 |
2023/12/27 | 372 | 378 | 372 | 378 | 1,484,900 |
2023/12/26 | 371 | 373 | 367 | 373 | 752,000 |
2023/12/25 | 379 | 379 | 369 | 370 | 824,600 |
2023/12/22 | 378 | 380 | 374 | 375 | 1,521,100 |
2023/12/21 | 379 | 385 | 371 | 373 | 13,373,300 |
2023/12/20 | 395 | 398 | 383 | 386 | 4,879,400 |
2023/12/19 | 388 | 392 | 381 | 391 | 2,538,500 |
2023/12/18 | 368 | 387 | 367 | 387 | 2,710,200 |
2023/12/15 | 367 | 368 | 366 | 366 | 6,091,200 |
2023/12/14 | 372 | 375 | 367 | 367 | 6,072,300 |
2023/12/13 | 376 | 381 | 371 | 378 | 6,370,600 |
2023/12/12 | 381 | 386 | 379 | 381 | 2,441,200 |
2023/12/11 | 379 | 389 | 378 | 379 | 2,261,800 |
2023/12/08 | 386 | 394 | 377 | 380 | 2,575,000 |
2023/12/07 | 391 | 397 | 385 | 393 | 3,190,700 |
2023/12/06 | 413 | 417 | 397 | 397 | 4,985,900 |
2023/12/05 | 485 | 490 | 476 | 477 | 363,800 |
2023/12/04 | 491 | 496 | 488 | 492 | 235,600 |
2023/12/01 | 500 | 503 | 492 | 499 | 505,700 |
2023/11/30 | 485 | 491 | 482 | 490 | 389,100 |
2023/11/29 | 500 | 504 | 484 | 487 | 281,800 |
2023/11/28 | 493 | 504 | 491 | 501 | 245,100 |
2023/11/27 | 489 | 495 | 486 | 493 | 216,400 |
2023/11/24 | 482 | 489 | 478 | 489 | 252,000 |
2023/11/22 | 476 | 482 | 471 | 482 | 265,300 |
2023/11/21 | 477 | 483 | 472 | 476 | 214,200 |
2023/11/20 | 475 | 489 | 475 | 479 | 327,200 |
2023/11/17 | 463 | 476 | 460 | 475 | 303,700 |
2023/11/16 | 468 | 474 | 463 | 466 | 325,000 |
2023/11/15 | 479 | 479 | 455 | 471 | 817,700 |
2023/11/14 | 500 | 500 | 475 | 485 | 428,800 |
2023/11/13 | 491 | 493 | 479 | 485 | 233,500 |
2023/11/10 | 480 | 490 | 476 | 489 | 361,400 |
2023/11/09 | 481 | 486 | 468 | 482 | 430,000 |
2023/11/08 | 518 | 518 | 476 | 481 | 815,300 |
2023/11/07 | 517 | 528 | 514 | 518 | 297,300 |
2023/11/06 | 534 | 534 | 517 | 517 | 602,400 |
2023/11/02 | 530 | 537 | 512 | 525 | 699,000 |
2023/11/01 | 511 | 528 | 506 | 528 | 689,500 |
2023/10/31 | 489 | 509 | 488 | 505 | 880,900 |
2023/10/30 | 483 | 491 | 477 | 481 | 883,700 |
2023/10/27 | 475 | 491 | 472 | 491 | 417,200 |
2023/10/26 | 465 | 469 | 459 | 468 | 332,800 |
2023/10/25 | 461 | 472 | 457 | 467 | 306,100 |
2023/10/24 | 469 | 469 | 448 | 460 | 508,100 |
2023/10/23 | 476 | 482 | 473 | 473 | 269,200 |
2023/10/20 | 479 | 487 | 473 | 474 | 298,700 |
2023/10/19 | 479 | 485 | 477 | 480 | 220,800 |
2023/10/18 | 480 | 490 | 478 | 486 | 344,000 |
2023/10/17 | 476 | 482 | 474 | 478 | 281,500 |
2023/10/16 | 475 | 477 | 469 | 474 | 333,100 |
2023/10/13 | 490 | 501 | 476 | 478 | 872,100 |
2023/10/12 | 481 | 488 | 480 | 487 | 345,700 |
2023/10/11 | 483 | 486 | 476 | 481 | 345,700 |
2023/10/10 | 480 | 484 | 474 | 482 | 494,300 |
2023/10/06 | 467 | 474 | 461 | 470 | 254,600 |
2023/10/05 | 446 | 466 | 446 | 466 | 363,300 |
2023/10/04 | 451 | 454 | 444 | 444 | 620,200 |
2023/10/03 | 464 | 467 | 456 | 459 | 392,900 |
2023/10/02 | 469 | 480 | 467 | 468 | 489,900 |
2023/09/29 | 472 | 475 | 460 | 461 | 488,500 |
2023/09/28 | 480 | 485 | 473 | 477 | 487,300 |
2023/09/27 | 474 | 486 | 467 | 486 | 503,000 |
2023/09/26 | 472 | 480 | 469 | 476 | 364,500 |
2023/09/25 | 475 | 476 | 464 | 471 | 430,500 |
2023/09/22 | 471 | 484 | 463 | 480 | 601,400 |
2023/09/21 | 469 | 477 | 469 | 471 | 385,000 |
2023/09/20 | 478 | 481 | 464 | 466 | 533,600 |
2023/09/19 | 466 | 478 | 462 | 478 | 371,800 |
2023/09/15 | 470 | 478 | 466 | 467 | 557,400 |
2023/09/14 | 460 | 469 | 459 | 466 | 377,900 |
2023/09/13 | 454 | 458 | 449 | 455 | 360,500 |
2023/09/12 | 454 | 458 | 445 | 452 | 247,500 |
2023/09/11 | 438 | 454 | 438 | 454 | 529,600 |
2023/09/08 | 432 | 437 | 429 | 430 | 550,200 |
2023/09/07 | 436 | 443 | 436 | 439 | 294,200 |
2023/09/06 | 428 | 444 | 428 | 438 | 517,600 |
2023/09/05 | 439 | 441 | 429 | 431 | 499,000 |
2023/09/04 | 426 | 437 | 426 | 435 | 558,700 |
2023/09/01 | 415 | 423 | 411 | 422 | 463,200 |
2023/08/31 | 413 | 416 | 409 | 413 | 302,100 |
2023/08/30 | 406 | 416 | 406 | 416 | 435,700 |
2023/08/29 | 404 | 407 | 401 | 406 | 321,500 |
2023/08/28 | 400 | 403 | 399 | 403 | 211,200 |
2023/08/25 | 401 | 403 | 396 | 397 | 220,500 |
2023/08/24 | 396 | 405 | 396 | 403 | 369,400 |
2023/08/23 | 394 | 397 | 392 | 397 | 298,500 |
2023/08/22 | 382 | 394 | 381 | 394 | 469,600 |
2023/08/21 | 382 | 384 | 379 | 379 | 187,600 |
2023/08/18 | 388 | 390 | 380 | 382 | 268,000 |
2023/08/17 | 376 | 387 | 373 | 387 | 367,800 |
2023/08/16 | 379 | 379 | 374 | 376 | 315,700 |
2023/08/15 | 382 | 386 | 379 | 385 | 171,800 |
2023/08/14 | 388 | 394 | 380 | 382 | 321,700 |
2023/08/10 | 381 | 384 | 379 | 382 | 227,300 |
2023/08/09 | 390 | 390 | 381 | 384 | 210,600 |
2023/08/08 | 392 | 396 | 390 | 392 | 227,400 |
2023/08/07 | 386 | 392 | 384 | 389 | 207,900 |
2023/08/04 | 381 | 386 | 381 | 386 | 229,200 |
2023/08/03 | 389 | 389 | 381 | 383 | 357,100 |
2023/08/02 | 394 | 398 | 392 | 394 | 247,100 |
2023/08/01 | 403 | 403 | 397 | 398 | 309,200 |
2023/07/31 | 403 | 410 | 397 | 403 | 567,800 |
2023/07/28 | 382 | 400 | 380 | 398 | 860,200 |
2023/07/27 | 380 | 386 | 379 | 384 | 236,600 |
2023/07/26 | 377 | 381 | 375 | 379 | 214,000 |
2023/07/25 | 378 | 384 | 378 | 380 | 165,100 |
2023/07/24 | 377 | 382 | 374 | 378 | 228,000 |
2023/07/21 | 383 | 385 | 377 | 380 | 239,300 |
2023/07/20 | 383 | 387 | 381 | 383 | 183,100 |
2023/07/19 | 386 | 390 | 382 | 385 | 295,200 |
2023/07/18 | 372 | 386 | 372 | 381 | 233,700 |
2023/07/14 | 374 | 375 | 370 | 371 | 176,800 |
2023/07/13 | 375 | 378 | 372 | 374 | 245,300 |
2023/07/12 | 379 | 380 | 374 | 375 | 224,500 |
2023/07/11 | 378 | 378 | 374 | 376 | 299,500 |
2023/07/10 | 380 | 384 | 375 | 376 | 274,100 |
2023/07/07 | 373 | 380 | 371 | 375 | 446,800 |
2023/07/06 | 376 | 379 | 373 | 373 | 267,500 |
2023/07/05 | 379 | 383 | 376 | 376 | 377,400 |
2023/07/04 | 373 | 384 | 372 | 384 | 712,000 |
2023/07/03 | 362 | 370 | 362 | 370 | 383,800 |
2023/06/30 | 369 | 369 | 362 | 365 | 495,000 |
2023/06/29 | 365 | 367 | 360 | 364 | 342,700 |
2023/06/28 | 355 | 364 | 355 | 363 | 295,100 |