テーオーホールディングス(9812)の株価時系列情報
テーオーホールディングス(9812)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 310 | 317 | 310 | 313 | 35,200 |
| 2025/07/30 | 310 | 313 | 309 | 310 | 5,900 |
| 2025/07/29 | 312 | 312 | 308 | 311 | 15,300 |
| 2025/07/28 | 313 | 315 | 309 | 312 | 21,400 |
| 2025/07/25 | 312 | 314 | 312 | 313 | 7,100 |
| 2025/07/24 | 311 | 315 | 310 | 312 | 22,400 |
| 2025/07/23 | 310 | 317 | 309 | 311 | 25,000 |
| 2025/07/22 | 313 | 315 | 310 | 311 | 32,900 |
| 2025/07/18 | 318 | 318 | 312 | 312 | 28,000 |
| 2025/07/17 | 318 | 322 | 317 | 318 | 33,100 |
| 2025/07/16 | 327 | 327 | 322 | 322 | 27,000 |
| 2025/07/15 | 342 | 342 | 327 | 329 | 75,500 |
| 2025/07/14 | 319 | 344 | 319 | 342 | 304,300 |
| 2025/07/11 | 319 | 320 | 311 | 311 | 65,600 |
| 2025/07/10 | 324 | 325 | 322 | 323 | 13,400 |
| 2025/07/09 | 330 | 330 | 324 | 324 | 16,300 |
| 2025/07/08 | 317 | 327 | 317 | 326 | 43,100 |
| 2025/07/07 | 320 | 320 | 314 | 317 | 13,600 |
| 2025/07/04 | 319 | 322 | 317 | 320 | 21,000 |
| 2025/07/03 | 315 | 320 | 315 | 320 | 13,200 |
| 2025/07/02 | 317 | 321 | 314 | 315 | 36,000 |
| 2025/07/01 | 320 | 322 | 317 | 317 | 21,700 |
| 2025/06/30 | 316 | 323 | 316 | 320 | 12,600 |
| 2025/06/27 | 319 | 319 | 316 | 317 | 12,200 |
| 2025/06/26 | 317 | 324 | 317 | 319 | 23,900 |
| 2025/06/25 | 321 | 322 | 315 | 317 | 36,900 |
| 2025/06/24 | 321 | 323 | 320 | 320 | 12,000 |
| 2025/06/23 | 322 | 324 | 320 | 321 | 15,900 |
| 2025/06/20 | 334 | 334 | 325 | 326 | 26,700 |
| 2025/06/19 | 334 | 337 | 331 | 333 | 23,400 |
| 2025/06/18 | 330 | 334 | 328 | 333 | 53,000 |
| 2025/06/17 | 321 | 333 | 320 | 332 | 53,100 |
| 2025/06/16 | 314 | 324 | 312 | 322 | 40,700 |
| 2025/06/13 | 323 | 328 | 316 | 317 | 38,900 |
| 2025/06/12 | 323 | 326 | 320 | 323 | 33,300 |
| 2025/06/11 | 323 | 325 | 318 | 325 | 28,700 |
| 2025/06/10 | 315 | 325 | 315 | 323 | 51,000 |
| 2025/06/09 | 319 | 320 | 310 | 315 | 72,200 |
| 2025/06/06 | 324 | 334 | 317 | 318 | 65,300 |
| 2025/06/05 | 326 | 331 | 322 | 323 | 54,000 |
| 2025/06/04 | 343 | 343 | 327 | 328 | 78,600 |
| 2025/06/03 | 344 | 344 | 332 | 339 | 90,900 |
| 2025/06/02 | 365 | 365 | 343 | 347 | 165,100 |
| 2025/05/30 | 384 | 384 | 374 | 377 | 93,700 |
| 2025/05/29 | 383 | 406 | 381 | 386 | 408,000 |
| 2025/05/28 | 461 | 462 | 453 | 454 | 104,600 |
| 2025/05/27 | 464 | 465 | 462 | 463 | 47,200 |
| 2025/05/26 | 461 | 465 | 458 | 464 | 67,500 |
| 2025/05/23 | 460 | 463 | 458 | 461 | 38,700 |
| 2025/05/22 | 455 | 459 | 454 | 459 | 31,300 |
| 2025/05/21 | 452 | 457 | 451 | 454 | 45,400 |
| 2025/05/20 | 455 | 458 | 452 | 452 | 47,500 |
| 2025/05/19 | 465 | 476 | 454 | 455 | 141,900 |
| 2025/05/16 | 450 | 465 | 447 | 461 | 78,500 |
| 2025/05/15 | 454 | 454 | 445 | 447 | 36,300 |
| 2025/05/14 | 447 | 453 | 445 | 446 | 61,500 |
| 2025/05/13 | 443 | 445 | 439 | 443 | 42,900 |
| 2025/05/12 | 446 | 455 | 436 | 439 | 108,400 |
| 2025/05/09 | 452 | 452 | 438 | 438 | 147,900 |
| 2025/05/08 | 460 | 491 | 450 | 454 | 334,900 |
| 2025/05/07 | 429 | 460 | 428 | 456 | 335,000 |
| 2025/05/02 | 411 | 418 | 411 | 411 | 83,200 |
| 2025/05/01 | 408 | 413 | 402 | 406 | 77,800 |
| 2025/04/30 | 392 | 404 | 389 | 392 | 122,100 |
| 2025/04/28 | 380 | 392 | 377 | 388 | 111,300 |
| 2025/04/25 | 353 | 365 | 353 | 365 | 44,200 |
| 2025/04/24 | 349 | 352 | 338 | 347 | 112,400 |
| 2025/04/23 | 364 | 367 | 348 | 348 | 85,500 |
| 2025/04/22 | 380 | 380 | 362 | 363 | 108,000 |
| 2025/04/21 | 393 | 396 | 375 | 380 | 121,900 |
| 2025/04/18 | 371 | 386 | 368 | 377 | 88,400 |
| 2025/04/17 | 364 | 371 | 360 | 365 | 85,400 |
| 2025/04/16 | 355 | 357 | 351 | 356 | 63,000 |
| 2025/04/15 | 348 | 358 | 345 | 347 | 102,100 |
| 2025/04/14 | 333 | 348 | 330 | 342 | 126,400 |
| 2025/04/11 | 327 | 329 | 323 | 326 | 37,800 |
| 2025/04/10 | 330 | 333 | 320 | 327 | 87,900 |
| 2025/04/09 | 322 | 323 | 308 | 319 | 33,200 |
| 2025/04/08 | 315 | 321 | 308 | 319 | 58,700 |
| 2025/04/07 | 298 | 302 | 283 | 291 | 100,000 |
| 2025/04/04 | 320 | 320 | 307 | 308 | 73,600 |
| 2025/04/03 | 324 | 333 | 322 | 324 | 65,100 |
| 2025/04/02 | 337 | 342 | 328 | 332 | 43,500 |
| 2025/04/01 | 348 | 348 | 329 | 329 | 78,800 |
| 2025/03/31 | 335 | 355 | 322 | 334 | 362,900 |
| 2025/03/28 | 316 | 333 | 315 | 329 | 128,100 |
| 2025/03/27 | 308 | 320 | 308 | 313 | 49,700 |
| 2025/03/26 | 320 | 320 | 304 | 304 | 102,000 |
| 2025/03/25 | 317 | 318 | 315 | 318 | 33,600 |
| 2025/03/24 | 315 | 317 | 311 | 313 | 33,400 |
| 2025/03/21 | 308 | 313 | 306 | 311 | 46,000 |
| 2025/03/19 | 304 | 306 | 300 | 305 | 26,700 |
| 2025/03/18 | 300 | 302 | 298 | 301 | 17,500 |
| 2025/03/17 | 300 | 302 | 297 | 300 | 26,000 |
| 2025/03/14 | 298 | 298 | 289 | 296 | 80,100 |
| 2025/03/13 | 299 | 302 | 296 | 297 | 21,500 |
| 2025/03/12 | 305 | 306 | 296 | 296 | 82,100 |
| 2025/03/11 | 304 | 310 | 299 | 306 | 58,700 |
| 2025/03/10 | 315 | 325 | 304 | 304 | 259,400 |
| 2025/03/07 | 292 | 322 | 289 | 307 | 345,100 |
| 2025/03/06 | 301 | 305 | 295 | 296 | 114,700 |
| 2025/03/05 | 313 | 315 | 302 | 303 | 123,100 |
| 2025/03/04 | 317 | 324 | 312 | 316 | 266,400 |
| 2025/03/03 | 290 | 355 | 290 | 321 | 2,093,000 |
| 2025/02/28 | 274 | 329 | 272 | 289 | 1,652,000 |
| 2025/02/27 | 286 | 298 | 274 | 275 | 411,800 |
| 2025/02/26 | 280 | 347 | 274 | 300 | 2,874,500 |
| 2025/02/25 | 265 | 285 | 261 | 272 | 291,900 |
| 2025/02/21 | 264 | 265 | 257 | 259 | 20,400 |
| 2025/02/20 | 258 | 262 | 257 | 262 | 19,200 |
| 2025/02/19 | 258 | 258 | 257 | 257 | 7,600 |
| 2025/02/18 | 257 | 259 | 257 | 258 | 2,600 |
| 2025/02/17 | 254 | 259 | 253 | 257 | 12,200 |
| 2025/02/14 | 257 | 258 | 255 | 255 | 15,100 |
| 2025/02/13 | 258 | 260 | 256 | 257 | 16,400 |
| 2025/02/12 | 260 | 261 | 257 | 258 | 10,300 |
| 2025/02/10 | 255 | 267 | 254 | 256 | 35,000 |
| 2025/02/07 | 254 | 256 | 252 | 255 | 9,200 |
| 2025/02/06 | 254 | 255 | 251 | 253 | 12,100 |
| 2025/02/05 | 259 | 259 | 252 | 253 | 27,200 |
| 2025/02/04 | 261 | 261 | 258 | 259 | 13,100 |
| 2025/02/03 | 257 | 259 | 257 | 258 | 3,000 |
| 2025/01/31 | 257 | 263 | 256 | 259 | 16,600 |
| 2025/01/30 | 261 | 261 | 257 | 258 | 14,500 |
| 2025/01/29 | 269 | 269 | 259 | 260 | 38,500 |
| 2025/01/28 | 268 | 274 | 265 | 269 | 49,200 |
| 2025/01/27 | 266 | 270 | 261 | 267 | 49,900 |
| 2025/01/24 | 260 | 295 | 260 | 267 | 455,300 |
| 2025/01/23 | 271 | 272 | 254 | 254 | 51,100 |
| 2025/01/22 | 268 | 270 | 262 | 269 | 50,200 |
| 2025/01/21 | 258 | 280 | 257 | 267 | 243,500 |
| 2025/01/20 | 266 | 290 | 255 | 258 | 387,800 |
| 2025/01/17 | 243 | 253 | 240 | 249 | 24,100 |
| 2025/01/16 | 246 | 251 | 242 | 242 | 17,200 |
| 2025/01/15 | 250 | 255 | 245 | 246 | 46,300 |
| 2025/01/14 | 257 | 262 | 252 | 262 | 24,500 |
| 2025/01/10 | 252 | 257 | 251 | 257 | 11,000 |
| 2025/01/09 | 257 | 257 | 251 | 252 | 14,200 |
| 2025/01/08 | 252 | 259 | 251 | 257 | 34,100 |
| 2025/01/07 | 262 | 273 | 246 | 251 | 55,300 |
| 2025/01/06 | 252 | 258 | 247 | 254 | 19,800 |
| 2024/12/30 | 242 | 245 | 240 | 244 | 6,200 |
| 2024/12/27 | 239 | 245 | 237 | 242 | 10,700 |
| 2024/12/26 | 237 | 243 | 228 | 234 | 42,000 |
| 2024/12/25 | 240 | 242 | 235 | 236 | 11,600 |
| 2024/12/24 | 241 | 242 | 239 | 241 | 9,700 |
| 2024/12/23 | 240 | 250 | 240 | 242 | 14,500 |
| 2024/12/20 | 247 | 248 | 241 | 242 | 12,100 |
| 2024/12/19 | 253 | 253 | 248 | 248 | 9,400 |
| 2024/12/18 | 252 | 254 | 251 | 252 | 12,400 |
| 2024/12/17 | 253 | 254 | 251 | 252 | 5,500 |
| 2024/12/16 | 253 | 255 | 250 | 253 | 5,800 |
| 2024/12/13 | 253 | 256 | 249 | 252 | 7,200 |
| 2024/12/12 | 254 | 256 | 251 | 251 | 5,800 |
| 2024/12/11 | 258 | 259 | 253 | 253 | 10,400 |
| 2024/12/10 | 257 | 262 | 257 | 260 | 8,500 |
| 2024/12/09 | 258 | 260 | 257 | 259 | 3,200 |
| 2024/12/06 | 258 | 260 | 257 | 259 | 6,700 |
| 2024/12/05 | 263 | 263 | 258 | 261 | 8,800 |
| 2024/12/04 | 255 | 267 | 255 | 261 | 14,100 |
| 2024/12/03 | 257 | 257 | 253 | 257 | 14,100 |
| 2024/12/02 | 253 | 257 | 252 | 254 | 11,900 |
| 2024/11/29 | 253 | 255 | 253 | 253 | 3,700 |
| 2024/11/28 | 256 | 256 | 252 | 253 | 4,300 |
| 2024/11/27 | 255 | 258 | 254 | 256 | 7,500 |
| 2024/11/26 | 260 | 261 | 252 | 255 | 18,900 |
| 2024/11/25 | 259 | 262 | 258 | 260 | 10,800 |
| 2024/11/22 | 263 | 263 | 259 | 259 | 6,900 |
| 2024/11/21 | 257 | 262 | 255 | 262 | 7,800 |
| 2024/11/20 | 255 | 258 | 253 | 258 | 10,800 |
| 2024/11/19 | 254 | 256 | 253 | 254 | 5,100 |
| 2024/11/18 | 256 | 259 | 253 | 256 | 10,900 |
| 2024/11/15 | 261 | 262 | 257 | 257 | 15,900 |
| 2024/11/14 | 266 | 271 | 260 | 260 | 35,100 |
| 2024/11/13 | 265 | 269 | 265 | 267 | 10,400 |
| 2024/11/12 | 274 | 274 | 265 | 265 | 16,500 |
| 2024/11/11 | 267 | 278 | 262 | 273 | 49,400 |
| 2024/11/08 | 260 | 264 | 260 | 262 | 20,000 |
| 2024/11/07 | 262 | 262 | 256 | 260 | 29,600 |
| 2024/11/06 | 261 | 262 | 258 | 262 | 13,300 |
| 2024/11/05 | 257 | 262 | 256 | 258 | 18,800 |
| 2024/11/01 | 260 | 262 | 256 | 259 | 17,000 |
| 2024/10/31 | 256 | 261 | 256 | 260 | 12,200 |
| 2024/10/30 | 255 | 262 | 254 | 256 | 33,000 |
| 2024/10/29 | 243 | 261 | 243 | 256 | 56,400 |
| 2024/10/28 | 238 | 248 | 238 | 243 | 52,600 |
| 2024/10/25 | 247 | 247 | 243 | 243 | 23,600 |
| 2024/10/24 | 249 | 249 | 243 | 245 | 19,200 |
| 2024/10/23 | 253 | 253 | 247 | 247 | 49,200 |
| 2024/10/22 | 257 | 257 | 252 | 253 | 23,000 |
| 2024/10/21 | 257 | 260 | 255 | 257 | 28,900 |
| 2024/10/18 | 267 | 267 | 255 | 256 | 120,400 |
| 2024/10/17 | 254 | 306 | 254 | 268 | 967,200 |
| 2024/10/16 | 259 | 260 | 248 | 249 | 46,200 |
| 2024/10/15 | 260 | 263 | 255 | 259 | 76,900 |
| 2024/10/11 | 295 | 312 | 268 | 268 | 301,300 |
| 2024/10/10 | 287 | 288 | 283 | 287 | 18,700 |
| 2024/10/09 | 287 | 291 | 286 | 286 | 8,900 |
| 2024/10/08 | 292 | 293 | 283 | 285 | 20,800 |
| 2024/10/07 | 295 | 301 | 292 | 292 | 30,800 |