1840 (株)土屋ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 235 | 235 | 232 | 233 | 22,300 | 233 |
| 2024-05-01 | 233 | 236 | 230 | 234 | 28,300 | 234 |
| 2024-04-30 | 233 | 238 | 231 | 233 | 47,600 | 233 |
| 2024-04-26 | 232 | 234 | 228 | 233 | 55,600 | 233 |
| 2024-04-25 | 232 | 233 | 230 | 231 | 19,900 | 231 |
| 2024-04-24 | 232 | 232 | 230 | 231 | 25,700 | 231 |
| 2024-04-23 | 235 | 236 | 231 | 232 | 27,700 | 232 |
| 2024-04-22 | 232 | 236 | 230 | 234 | 36,700 | 234 |
| 2024-04-19 | 235 | 235 | 226 | 232 | 49,100 | 232 |
| 2024-04-18 | 232 | 234 | 229 | 232 | 29,800 | 232 |
| 2024-04-17 | 233 | 233 | 227 | 229 | 58,300 | 229 |
| 2024-04-16 | 242 | 244 | 229 | 231 | 189,900 | 231 |
| 2024-04-15 | 249 | 250 | 237 | 242 | 105,500 | 242 |
| 2024-04-12 | 243 | 252 | 240 | 249 | 191,000 | 249 |
| 2024-04-11 | 236 | 240 | 232 | 240 | 77,400 | 240 |
| 2024-04-10 | 234 | 241 | 232 | 234 | 50,200 | 234 |
| 2024-04-09 | 231 | 235 | 231 | 234 | 37,800 | 234 |
| 2024-04-08 | 233 | 234 | 231 | 232 | 62,800 | 232 |
| 2024-04-05 | 239 | 239 | 235 | 236 | 21,200 | 236 |
| 2024-04-04 | 241 | 242 | 239 | 241 | 15,400 | 241 |
| 2024-04-03 | 239 | 242 | 236 | 239 | 35,900 | 239 |
| 2024-04-02 | 244 | 244 | 237 | 239 | 40,000 | 239 |
| 2024-04-01 | 244 | 244 | 237 | 239 | 67,000 | 239 |
| 2024-03-29 | 245 | 245 | 242 | 242 | 17,800 | 242 |
| 2024-03-28 | 242 | 245 | 240 | 242 | 46,400 | 242 |
| 2024-03-27 | 245 | 245 | 241 | 242 | 43,000 | 242 |
| 2024-03-26 | 245 | 246 | 241 | 243 | 36,700 | 243 |
| 2024-03-25 | 241 | 248 | 241 | 245 | 65,400 | 245 |
| 2024-03-22 | 242 | 243 | 240 | 241 | 32,200 | 241 |
| 2024-03-21 | 240 | 246 | 240 | 243 | 73,500 | 243 |
| 2024-03-19 | 237 | 241 | 237 | 238 | 45,800 | 238 |
| 2024-03-18 | 239 | 241 | 231 | 236 | 176,700 | 236 |
| 2024-03-15 | 239 | 254 | 236 | 247 | 160,400 | 247 |
| 2024-03-14 | 250 | 251 | 236 | 243 | 103,600 | 243 |
| 2024-03-13 | 246 | 253 | 246 | 251 | 86,800 | 251 |
| 2024-03-12 | 240 | 247 | 237 | 246 | 52,200 | 246 |
| 2024-03-11 | 241 | 248 | 238 | 240 | 74,000 | 240 |
| 2024-03-08 | 245 | 251 | 243 | 245 | 34,900 | 245 |
| 2024-03-07 | 247 | 248 | 242 | 242 | 37,700 | 242 |
| 2024-03-06 | 243 | 250 | 242 | 247 | 47,200 | 247 |
| 2024-03-05 | 247 | 248 | 241 | 245 | 120,900 | 245 |
| 2024-03-04 | 255 | 255 | 246 | 248 | 172,700 | 248 |
| 2024-03-01 | 253 | 255 | 250 | 254 | 113,300 | 254 |
| 2024-02-29 | 241 | 252 | 239 | 250 | 220,800 | 250 |
| 2024-02-28 | 238 | 242 | 236 | 241 | 66,100 | 241 |
| 2024-02-27 | 243 | 243 | 236 | 237 | 95,100 | 237 |
| 2024-02-26 | 235 | 242 | 233 | 241 | 215,200 | 241 |
| 2024-02-22 | 230 | 232 | 229 | 232 | 40,500 | 232 |
| 2024-02-21 | 229 | 231 | 227 | 230 | 46,000 | 230 |
| 2024-02-20 | 227 | 229 | 226 | 229 | 28,400 | 229 |
| 2024-02-19 | 225 | 228 | 224 | 227 | 54,000 | 227 |
| 2024-02-16 | 224 | 225 | 223 | 225 | 54,700 | 225 |
| 2024-02-15 | 223 | 225 | 220 | 225 | 62,900 | 225 |
| 2024-02-14 | 228 | 228 | 222 | 224 | 111,700 | 224 |
| 2024-02-13 | 223 | 227 | 221 | 227 | 85,300 | 227 |
| 2024-02-09 | 223 | 223 | 219 | 223 | 105,800 | 223 |
| 2024-02-08 | 225 | 225 | 222 | 223 | 80,000 | 223 |
| 2024-02-07 | 227 | 227 | 224 | 225 | 84,400 | 225 |
| 2024-02-06 | 228 | 228 | 226 | 227 | 34,000 | 227 |
| 2024-02-05 | 228 | 229 | 227 | 229 | 50,800 | 229 |
| 2024-02-02 | 229 | 230 | 227 | 230 | 54,900 | 230 |
| 2024-02-01 | 230 | 230 | 228 | 229 | 34,000 | 229 |
| 2024-01-31 | 229 | 235 | 228 | 231 | 168,900 | 231 |
| 2024-01-30 | 229 | 230 | 228 | 230 | 59,300 | 230 |
| 2024-01-29 | 230 | 230 | 228 | 230 | 18,500 | 230 |
| 2024-01-26 | 231 | 231 | 228 | 229 | 84,900 | 229 |
| 2024-01-25 | 230 | 231 | 229 | 231 | 81,300 | 231 |
| 2024-01-24 | 231 | 231 | 228 | 230 | 46,200 | 230 |
| 2024-01-23 | 233 | 233 | 230 | 231 | 49,700 | 231 |
| 2024-01-22 | 228 | 233 | 228 | 232 | 100,200 | 232 |
| 2024-01-19 | 226 | 228 | 226 | 226 | 41,800 | 226 |
| 2024-01-18 | 228 | 228 | 224 | 226 | 42,700 | 226 |
| 2024-01-17 | 227 | 227 | 225 | 226 | 25,400 | 226 |
| 2024-01-16 | 229 | 229 | 225 | 226 | 88,200 | 226 |
| 2024-01-15 | 229 | 229 | 225 | 228 | 71,000 | 228 |
| 2024-01-12 | 234 | 234 | 228 | 229 | 149,300 | 229 |
| 2024-01-11 | 236 | 237 | 233 | 234 | 83,100 | 234 |
| 2024-01-10 | 239 | 239 | 235 | 236 | 88,200 | 236 |
| 2024-01-09 | 240 | 241 | 237 | 238 | 73,600 | 238 |
| 2024-01-05 | 239 | 241 | 238 | 240 | 48,500 | 240 |
| 2024-01-04 | 238 | 240 | 236 | 238 | 103,600 | 238 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-04-25]1株→1.3株 [1994-10-26]1株→1.4株 [1993-10-26]1株→1.4株
