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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 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 |