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 |
|---|---|---|---|---|---|
| 2024/07/26 | 382 | 382 | 355 | 359 | 81,100 |
| 2024/07/25 | 412 | 412 | 382 | 384 | 74,100 |
| 2024/07/24 | 388 | 412 | 388 | 412 | 35,400 |
| 2024/07/23 | 391 | 394 | 385 | 391 | 41,300 |
| 2024/07/22 | 397 | 407 | 394 | 399 | 41,300 |
| 2024/07/19 | 420 | 420 | 405 | 409 | 53,100 |
| 2024/07/18 | 435 | 435 | 423 | 423 | 27,400 |
| 2024/07/17 | 440 | 440 | 422 | 434 | 43,100 |
| 2024/07/16 | 431 | 439 | 421 | 436 | 143,800 |
| 2024/07/12 | 422 | 432 | 410 | 431 | 72,000 |
| 2024/07/11 | 419 | 421 | 405 | 414 | 60,100 |
| 2024/07/10 | 395 | 412 | 394 | 411 | 34,500 |
| 2024/07/09 | 393 | 399 | 391 | 395 | 21,100 |
| 2024/07/08 | 390 | 395 | 390 | 392 | 11,200 |
| 2024/07/05 | 393 | 393 | 388 | 391 | 22,000 |
| 2024/07/04 | 393 | 394 | 389 | 394 | 9,400 |
| 2024/07/03 | 392 | 395 | 389 | 393 | 16,500 |
| 2024/07/02 | 392 | 394 | 386 | 393 | 12,900 |
| 2024/07/01 | 394 | 394 | 381 | 394 | 18,600 |
| 2024/06/28 | 394 | 394 | 390 | 394 | 7,700 |
| 2024/06/27 | 389 | 395 | 383 | 394 | 13,200 |
| 2024/06/26 | 386 | 393 | 383 | 392 | 14,500 |
| 2024/06/25 | 386 | 389 | 383 | 385 | 12,700 |
| 2024/06/24 | 374 | 386 | 371 | 382 | 21,200 |
| 2024/06/21 | 367 | 373 | 366 | 371 | 11,200 |
| 2024/06/20 | 366 | 370 | 365 | 369 | 5,400 |
| 2024/06/19 | 366 | 370 | 366 | 366 | 9,400 |
| 2024/06/18 | 364 | 372 | 364 | 366 | 13,500 |
| 2024/06/17 | 381 | 381 | 359 | 362 | 21,200 |
| 2024/06/14 | 379 | 383 | 377 | 383 | 2,100 |
| 2024/06/13 | 387 | 387 | 376 | 377 | 5,700 |
| 2024/06/12 | 381 | 385 | 378 | 384 | 3,700 |
| 2024/06/11 | 384 | 386 | 380 | 381 | 4,200 |
| 2024/06/10 | 378 | 386 | 376 | 386 | 4,800 |
| 2024/06/07 | 377 | 381 | 377 | 378 | 6,700 |
| 2024/06/06 | 381 | 383 | 378 | 378 | 10,300 |
| 2024/06/05 | 383 | 400 | 379 | 380 | 50,400 |
| 2024/06/04 | 374 | 389 | 367 | 383 | 35,700 |
| 2024/06/03 | 369 | 374 | 366 | 374 | 15,500 |
| 2024/05/31 | 356 | 369 | 356 | 364 | 21,600 |
| 2024/05/30 | 352 | 370 | 343 | 361 | 48,700 |
| 2024/05/29 | 364 | 367 | 354 | 354 | 25,400 |
| 2024/05/28 | 363 | 374 | 363 | 365 | 33,400 |
| 2024/05/27 | 361 | 376 | 361 | 361 | 63,100 |
| 2024/05/24 | 360 | 436 | 358 | 369 | 910,200 |
| 2024/05/23 | 373 | 374 | 362 | 364 | 10,000 |
| 2024/05/22 | 387 | 388 | 373 | 380 | 8,100 |
| 2024/05/21 | 392 | 394 | 384 | 388 | 11,900 |
| 2024/05/20 | 389 | 397 | 387 | 390 | 21,600 |
| 2024/05/17 | 380 | 395 | 373 | 388 | 27,000 |
| 2024/05/16 | 379 | 380 | 363 | 379 | 15,300 |
| 2024/05/15 | 385 | 385 | 373 | 378 | 24,700 |
| 2024/05/14 | 382 | 406 | 382 | 384 | 55,100 |
| 2024/05/13 | 364 | 381 | 364 | 381 | 33,400 |
| 2024/05/10 | 365 | 365 | 359 | 364 | 11,300 |
| 2024/05/09 | 360 | 369 | 356 | 365 | 15,000 |
| 2024/05/08 | 366 | 366 | 357 | 359 | 11,300 |
| 2024/05/07 | 356 | 366 | 356 | 366 | 16,800 |
| 2024/05/02 | 344 | 356 | 342 | 356 | 30,900 |
| 2024/05/01 | 352 | 356 | 347 | 347 | 16,100 |
| 2024/04/30 | 345 | 356 | 344 | 353 | 23,300 |
| 2024/04/26 | 346 | 353 | 340 | 345 | 30,400 |
| 2024/04/25 | 360 | 360 | 345 | 346 | 46,700 |
| 2024/04/24 | 368 | 368 | 360 | 360 | 16,100 |
| 2024/04/23 | 370 | 373 | 364 | 367 | 26,000 |
| 2024/04/22 | 370 | 388 | 367 | 370 | 35,100 |
| 2024/04/19 | 376 | 389 | 360 | 373 | 50,800 |
| 2024/04/18 | 377 | 383 | 374 | 379 | 29,200 |
| 2024/04/17 | 390 | 407 | 380 | 383 | 185,300 |
| 2024/04/16 | 379 | 447 | 372 | 388 | 510,100 |
| 2024/04/15 | 375 | 385 | 366 | 379 | 65,000 |
| 2024/04/12 | 391 | 400 | 387 | 391 | 83,100 |
| 2024/04/11 | 398 | 398 | 391 | 395 | 48,500 |
| 2024/04/10 | 394 | 403 | 390 | 398 | 48,600 |
| 2024/04/09 | 374 | 413 | 374 | 391 | 100,600 |
| 2024/04/08 | 362 | 386 | 360 | 375 | 63,000 |
| 2024/04/05 | 374 | 374 | 359 | 368 | 75,100 |
| 2024/04/04 | 392 | 392 | 376 | 381 | 83,500 |
| 2024/04/03 | 385 | 396 | 385 | 393 | 28,100 |
| 2024/04/02 | 398 | 400 | 382 | 396 | 108,300 |
| 2024/04/01 | 405 | 405 | 398 | 398 | 25,700 |
| 2024/03/29 | 410 | 411 | 397 | 403 | 87,000 |
| 2024/03/28 | 431 | 437 | 404 | 405 | 121,100 |
| 2024/03/27 | 413 | 456 | 407 | 423 | 255,400 |
| 2024/03/26 | 408 | 415 | 405 | 410 | 38,600 |
| 2024/03/25 | 430 | 430 | 416 | 416 | 51,200 |
| 2024/03/22 | 438 | 439 | 422 | 428 | 140,600 |
| 2024/03/21 | 445 | 479 | 432 | 438 | 565,600 |
| 2024/03/19 | 419 | 446 | 418 | 429 | 144,000 |
| 2024/03/18 | 410 | 452 | 410 | 428 | 203,900 |
| 2024/03/15 | 403 | 447 | 391 | 405 | 451,300 |
| 2024/03/14 | 405 | 413 | 401 | 402 | 42,500 |
| 2024/03/13 | 419 | 424 | 407 | 409 | 62,700 |
| 2024/03/12 | 407 | 428 | 402 | 422 | 99,000 |
| 2024/03/11 | 426 | 427 | 408 | 423 | 128,700 |
| 2024/03/08 | 440 | 458 | 425 | 428 | 211,800 |
| 2024/03/07 | 457 | 460 | 431 | 447 | 237,600 |
| 2024/03/06 | 460 | 496 | 451 | 459 | 346,400 |
| 2024/03/05 | 481 | 536 | 476 | 479 | 968,900 |
| 2024/03/04 | 525 | 550 | 454 | 473 | 1,856,100 |
| 2024/03/01 | 440 | 526 | 422 | 526 | 682,700 |
| 2024/02/29 | 513 | 513 | 438 | 446 | 1,053,100 |
| 2024/02/28 | 625 | 642 | 515 | 515 | 2,225,500 |
| 2024/02/27 | 593 | 705 | 576 | 615 | 2,730,900 |
| 2024/02/26 | 507 | 636 | 502 | 618 | 3,633,000 |
| 2024/02/22 | 472 | 537 | 462 | 537 | 2,042,200 |
| 2024/02/21 | 446 | 494 | 414 | 457 | 3,800,600 |
| 2024/02/20 | 335 | 414 | 329 | 414 | 867,700 |
| 2024/02/19 | 329 | 334 | 321 | 334 | 48,500 |
| 2024/02/16 | 313 | 333 | 308 | 321 | 68,300 |
| 2024/02/15 | 322 | 324 | 311 | 311 | 33,500 |
| 2024/02/14 | 321 | 324 | 318 | 322 | 21,000 |
| 2024/02/13 | 327 | 338 | 321 | 326 | 63,000 |
| 2024/02/09 | 334 | 351 | 320 | 322 | 210,900 |
| 2024/02/08 | 335 | 380 | 314 | 334 | 1,063,100 |
| 2024/02/07 | 352 | 352 | 324 | 325 | 171,900 |
| 2024/02/06 | 380 | 387 | 348 | 355 | 405,700 |
| 2024/02/05 | 315 | 391 | 315 | 369 | 1,372,700 |
| 2024/02/02 | 309 | 314 | 307 | 311 | 15,900 |
| 2024/02/01 | 313 | 314 | 306 | 311 | 20,000 |
| 2024/01/31 | 310 | 318 | 309 | 318 | 18,900 |
| 2024/01/30 | 317 | 317 | 309 | 311 | 28,500 |
| 2024/01/29 | 318 | 319 | 311 | 319 | 24,500 |
| 2024/01/26 | 314 | 320 | 311 | 314 | 16,800 |
| 2024/01/25 | 319 | 319 | 314 | 318 | 9,000 |
| 2024/01/24 | 312 | 319 | 307 | 317 | 13,000 |
| 2024/01/23 | 314 | 321 | 312 | 313 | 17,400 |
| 2024/01/22 | 308 | 320 | 307 | 319 | 37,700 |
| 2024/01/19 | 308 | 323 | 306 | 306 | 29,600 |
| 2024/01/18 | 309 | 311 | 300 | 306 | 56,100 |
| 2024/01/17 | 326 | 332 | 308 | 313 | 53,300 |
| 2024/01/16 | 347 | 347 | 321 | 328 | 85,000 |
| 2024/01/15 | 322 | 353 | 316 | 339 | 176,100 |
| 2024/01/12 | 380 | 380 | 362 | 362 | 60,200 |
| 2024/01/11 | 381 | 387 | 377 | 380 | 26,500 |
| 2024/01/10 | 370 | 383 | 370 | 380 | 45,900 |
| 2024/01/09 | 385 | 388 | 373 | 375 | 34,800 |
| 2024/01/05 | 394 | 394 | 383 | 383 | 28,600 |
| 2024/01/04 | 382 | 393 | 372 | 387 | 57,400 |
| 2023/12/29 | 382 | 382 | 370 | 374 | 29,000 |
| 2023/12/28 | 360 | 378 | 357 | 378 | 31,000 |
| 2023/12/27 | 375 | 391 | 360 | 360 | 74,000 |
| 2023/12/26 | 378 | 378 | 368 | 368 | 29,500 |
| 2023/12/25 | 370 | 390 | 368 | 377 | 57,500 |
| 2023/12/22 | 353 | 370 | 353 | 361 | 38,500 |
| 2023/12/21 | 351 | 361 | 341 | 353 | 40,000 |
| 2023/12/20 | 363 | 363 | 346 | 351 | 35,400 |
| 2023/12/19 | 355 | 360 | 351 | 357 | 47,900 |
| 2023/12/18 | 344 | 363 | 344 | 362 | 34,300 |
| 2023/12/15 | 341 | 352 | 337 | 349 | 44,400 |
| 2023/12/14 | 354 | 355 | 337 | 348 | 69,500 |
| 2023/12/13 | 351 | 368 | 346 | 354 | 42,000 |
| 2023/12/12 | 367 | 367 | 347 | 350 | 76,300 |
| 2023/12/11 | 376 | 381 | 359 | 359 | 46,900 |
| 2023/12/08 | 364 | 390 | 353 | 376 | 194,000 |
| 2023/12/07 | 373 | 379 | 360 | 362 | 59,100 |
| 2023/12/06 | 372 | 385 | 371 | 374 | 64,100 |
| 2023/12/05 | 403 | 403 | 370 | 376 | 119,900 |
| 2023/12/04 | 379 | 410 | 375 | 395 | 138,300 |
| 2023/12/01 | 401 | 401 | 372 | 379 | 131,400 |
| 2023/11/30 | 403 | 407 | 395 | 401 | 72,300 |
| 2023/11/29 | 413 | 437 | 401 | 403 | 230,300 |
| 2023/11/28 | 422 | 422 | 413 | 413 | 62,800 |
| 2023/11/27 | 437 | 438 | 425 | 426 | 69,000 |
| 2023/11/24 | 460 | 461 | 430 | 434 | 196,000 |
| 2023/11/22 | 448 | 475 | 446 | 455 | 607,800 |
| 2023/11/21 | 432 | 497 | 425 | 444 | 1,791,500 |
| 2023/11/20 | 419 | 439 | 416 | 430 | 119,700 |
| 2023/11/17 | 445 | 445 | 420 | 424 | 123,800 |
| 2023/11/16 | 420 | 450 | 407 | 440 | 315,700 |
| 2023/11/15 | 422 | 434 | 414 | 419 | 117,500 |
| 2023/11/14 | 440 | 460 | 425 | 425 | 236,600 |
| 2023/11/13 | 436 | 485 | 436 | 444 | 987,700 |
| 2023/11/10 | 395 | 470 | 395 | 432 | 1,771,600 |
| 2023/11/09 | 415 | 427 | 398 | 403 | 335,900 |
| 2023/11/08 | 456 | 481 | 412 | 425 | 875,900 |
| 2023/11/07 | 458 | 542 | 442 | 452 | 3,306,600 |
| 2023/11/06 | 553 | 567 | 463 | 481 | 5,330,700 |
| 2023/11/02 | 439 | 487 | 407 | 487 | 4,369,100 |
| 2023/11/01 | 343 | 407 | 326 | 407 | 1,153,900 |
| 2023/10/31 | 331 | 334 | 306 | 327 | 224,100 |
| 2023/10/30 | 338 | 344 | 335 | 339 | 85,100 |
| 2023/10/27 | 343 | 358 | 338 | 344 | 171,300 |
| 2023/10/26 | 359 | 360 | 344 | 344 | 168,100 |
| 2023/10/25 | 364 | 385 | 358 | 363 | 233,100 |
| 2023/10/24 | 377 | 407 | 356 | 371 | 481,700 |
| 2023/10/23 | 400 | 422 | 377 | 378 | 538,100 |
| 2023/10/20 | 434 | 496 | 414 | 424 | 2,568,100 |
| 2023/10/19 | 458 | 483 | 410 | 426 | 1,978,400 |
| 2023/10/18 | 510 | 510 | 510 | 510 | 34,600 |
| 2023/10/17 | 540 | 610 | 538 | 610 | 1,750,000 |
| 2023/10/16 | 478 | 510 | 456 | 510 | 2,969,500 |
| 2023/10/13 | 430 | 430 | 405 | 430 | 1,129,000 |
| 2023/10/12 | 315 | 364 | 280 | 350 | 1,264,800 |
| 2023/10/11 | 337 | 378 | 292 | 299 | 853,000 |
| 2023/10/10 | 245 | 320 | 241 | 313 | 584,100 |
| 2023/10/06 | 244 | 245 | 240 | 240 | 8,100 |
| 2023/10/05 | 242 | 244 | 238 | 241 | 9,600 |
| 2023/10/04 | 249 | 249 | 242 | 242 | 31,600 |
| 2023/10/03 | 265 | 267 | 252 | 252 | 36,500 |