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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 290 | 306 | 288 | 291 | 64,200 |
| 2024/10/03 | 289 | 290 | 287 | 288 | 15,100 |
| 2024/10/02 | 291 | 291 | 284 | 288 | 28,100 |
| 2024/10/01 | 279 | 289 | 279 | 289 | 25,100 |
| 2024/09/30 | 280 | 285 | 276 | 281 | 47,600 |
| 2024/09/27 | 286 | 293 | 281 | 283 | 67,400 |
| 2024/09/26 | 301 | 303 | 285 | 286 | 92,600 |
| 2024/09/25 | 300 | 312 | 291 | 297 | 200,900 |
| 2024/09/24 | 331 | 371 | 305 | 308 | 1,224,800 |
| 2024/09/20 | 359 | 380 | 320 | 328 | 1,246,400 |
| 2024/09/19 | 263 | 343 | 263 | 343 | 1,442,300 |
| 2024/09/18 | 273 | 273 | 263 | 263 | 6,700 |
| 2024/09/17 | 281 | 281 | 266 | 266 | 10,000 |
| 2024/09/13 | 261 | 278 | 261 | 275 | 15,600 |
| 2024/09/12 | 265 | 274 | 261 | 261 | 30,000 |
| 2024/09/11 | 271 | 273 | 263 | 265 | 8,700 |
| 2024/09/10 | 279 | 279 | 272 | 275 | 3,200 |
| 2024/09/09 | 275 | 279 | 264 | 279 | 20,800 |
| 2024/09/06 | 295 | 295 | 282 | 282 | 9,300 |
| 2024/09/05 | 287 | 295 | 285 | 295 | 19,400 |
| 2024/09/04 | 297 | 303 | 287 | 287 | 24,000 |
| 2024/09/03 | 304 | 309 | 304 | 304 | 41,700 |
| 2024/09/02 | 304 | 308 | 302 | 302 | 6,900 |
| 2024/08/30 | 304 | 307 | 301 | 304 | 8,100 |
| 2024/08/29 | 306 | 313 | 304 | 304 | 15,600 |
| 2024/08/28 | 304 | 311 | 304 | 307 | 14,500 |
| 2024/08/27 | 298 | 313 | 298 | 305 | 48,300 |
| 2024/08/26 | 295 | 306 | 290 | 303 | 39,000 |
| 2024/08/23 | 310 | 310 | 295 | 297 | 48,600 |
| 2024/08/22 | 329 | 331 | 309 | 310 | 36,700 |
| 2024/08/21 | 335 | 335 | 324 | 329 | 29,800 |
| 2024/08/20 | 324 | 337 | 312 | 337 | 57,300 |
| 2024/08/19 | 336 | 336 | 320 | 332 | 31,400 |
| 2024/08/16 | 340 | 344 | 326 | 327 | 43,800 |
| 2024/08/15 | 326 | 336 | 315 | 336 | 39,800 |
| 2024/08/14 | 310 | 320 | 295 | 315 | 37,000 |
| 2024/08/13 | 294 | 316 | 293 | 312 | 27,800 |
| 2024/08/09 | 275 | 293 | 271 | 293 | 33,700 |
| 2024/08/08 | 280 | 288 | 267 | 268 | 47,200 |
| 2024/08/07 | 269 | 281 | 250 | 281 | 99,600 |
| 2024/08/06 | 237 | 278 | 237 | 266 | 105,000 |
| 2024/08/05 | 285 | 300 | 221 | 221 | 158,200 |
| 2024/08/02 | 332 | 333 | 300 | 301 | 59,900 |
| 2024/08/01 | 362 | 362 | 339 | 343 | 38,300 |
| 2024/07/31 | 355 | 365 | 355 | 362 | 16,700 |
| 2024/07/30 | 357 | 361 | 351 | 359 | 20,400 |
| 2024/07/29 | 362 | 371 | 353 | 354 | 60,500 |
| 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 |