8142 (株)トーホー 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 | 3,170 | 3,255 | 3,170 | 3,250 | 22,700 | 3,250 |
| 2024-05-01 | 3,200 | 3,225 | 3,185 | 3,200 | 23,300 | 3,200 |
| 2024-04-30 | 3,205 | 3,250 | 3,140 | 3,210 | 32,900 | 3,210 |
| 2024-04-26 | 3,190 | 3,270 | 3,180 | 3,250 | 33,100 | 3,250 |
| 2024-04-25 | 3,275 | 3,305 | 3,165 | 3,195 | 40,400 | 3,195 |
| 2024-04-24 | 3,170 | 3,315 | 3,170 | 3,310 | 53,800 | 3,310 |
| 2024-04-23 | 3,095 | 3,175 | 3,090 | 3,155 | 31,400 | 3,155 |
| 2024-04-22 | 3,075 | 3,120 | 3,040 | 3,085 | 46,100 | 3,085 |
| 2024-04-19 | 3,215 | 3,230 | 3,005 | 3,005 | 65,200 | 3,005 |
| 2024-04-18 | 3,195 | 3,270 | 3,195 | 3,210 | 41,900 | 3,210 |
| 2024-04-17 | 3,230 | 3,230 | 3,180 | 3,195 | 28,500 | 3,195 |
| 2024-04-16 | 3,205 | 3,215 | 3,180 | 3,195 | 32,200 | 3,195 |
| 2024-04-15 | 3,225 | 3,250 | 3,195 | 3,220 | 17,300 | 3,220 |
| 2024-04-12 | 3,260 | 3,265 | 3,230 | 3,240 | 36,800 | 3,240 |
| 2024-04-11 | 3,235 | 3,270 | 3,195 | 3,260 | 38,700 | 3,260 |
| 2024-04-10 | 3,210 | 3,265 | 3,200 | 3,245 | 35,800 | 3,245 |
| 2024-04-09 | 3,250 | 3,265 | 3,150 | 3,210 | 38,500 | 3,210 |
| 2024-04-08 | 3,200 | 3,260 | 3,200 | 3,250 | 42,300 | 3,250 |
| 2024-04-05 | 3,085 | 3,190 | 3,070 | 3,175 | 38,600 | 3,175 |
| 2024-04-04 | 3,160 | 3,160 | 3,090 | 3,125 | 44,200 | 3,125 |
| 2024-04-03 | 3,020 | 3,175 | 3,020 | 3,140 | 90,600 | 3,140 |
| 2024-04-02 | 3,050 | 3,075 | 3,000 | 3,035 | 40,300 | 3,035 |
| 2024-04-01 | 3,070 | 3,120 | 3,040 | 3,075 | 37,800 | 3,075 |
| 2024-03-29 | 2,970 | 3,070 | 2,970 | 3,070 | 69,200 | 3,070 |
| 2024-03-28 | 2,920 | 2,989 | 2,920 | 2,937 | 31,800 | 2,937 |
| 2024-03-27 | 2,914 | 2,988 | 2,914 | 2,963 | 40,800 | 2,963 |
| 2024-03-26 | 2,920 | 2,929 | 2,900 | 2,929 | 19,900 | 2,929 |
| 2024-03-25 | 2,875 | 2,958 | 2,875 | 2,918 | 51,600 | 2,918 |
| 2024-03-22 | 2,896 | 2,903 | 2,857 | 2,875 | 29,500 | 2,875 |
| 2024-03-21 | 2,906 | 2,919 | 2,860 | 2,886 | 41,600 | 2,886 |
| 2024-03-19 | 2,863 | 2,905 | 2,822 | 2,887 | 41,400 | 2,887 |
| 2024-03-18 | 2,806 | 2,943 | 2,806 | 2,902 | 76,300 | 2,902 |
| 2024-03-15 | 2,843 | 2,850 | 2,763 | 2,795 | 91,700 | 2,795 |
| 2024-03-14 | 2,813 | 2,920 | 2,763 | 2,901 | 68,700 | 2,901 |
| 2024-03-13 | 2,745 | 2,842 | 2,745 | 2,836 | 104,300 | 2,836 |
| 2024-03-12 | 2,721 | 2,790 | 2,613 | 2,742 | 313,100 | 2,742 |
| 2024-03-11 | 3,045 | 3,045 | 2,857 | 2,921 | 199,200 | 2,921 |
| 2024-03-08 | 2,921 | 3,010 | 2,912 | 2,996 | 79,400 | 2,996 |
| 2024-03-07 | 2,940 | 2,964 | 2,899 | 2,923 | 49,000 | 2,923 |
| 2024-03-06 | 2,925 | 2,988 | 2,899 | 2,928 | 73,100 | 2,928 |
| 2024-03-05 | 2,852 | 2,933 | 2,842 | 2,925 | 40,500 | 2,925 |
| 2024-03-04 | 2,951 | 2,963 | 2,852 | 2,891 | 61,000 | 2,891 |
| 2024-03-01 | 2,960 | 2,974 | 2,925 | 2,951 | 51,500 | 2,951 |
| 2024-02-29 | 2,929 | 2,983 | 2,929 | 2,956 | 38,600 | 2,956 |
| 2024-02-28 | 2,960 | 2,986 | 2,920 | 2,921 | 40,000 | 2,921 |
| 2024-02-27 | 3,050 | 3,050 | 2,932 | 2,960 | 50,300 | 2,960 |
| 2024-02-26 | 2,984 | 3,045 | 2,950 | 3,045 | 56,000 | 3,045 |
| 2024-02-22 | 2,968 | 3,010 | 2,947 | 2,973 | 32,900 | 2,973 |
| 2024-02-21 | 2,871 | 2,952 | 2,870 | 2,944 | 48,500 | 2,944 |
| 2024-02-20 | 2,918 | 2,939 | 2,871 | 2,871 | 33,300 | 2,871 |
| 2024-02-19 | 2,800 | 2,907 | 2,794 | 2,905 | 49,100 | 2,905 |
| 2024-02-16 | 2,705 | 2,845 | 2,705 | 2,821 | 66,800 | 2,821 |
| 2024-02-15 | 2,834 | 2,834 | 2,700 | 2,704 | 83,500 | 2,704 |
| 2024-02-14 | 2,897 | 2,897 | 2,810 | 2,847 | 45,400 | 2,847 |
| 2024-02-13 | 2,939 | 2,940 | 2,876 | 2,897 | 47,100 | 2,897 |
| 2024-02-09 | 2,920 | 3,000 | 2,910 | 2,936 | 39,400 | 2,936 |
| 2024-02-08 | 2,939 | 2,964 | 2,910 | 2,937 | 39,100 | 2,937 |
| 2024-02-07 | 2,843 | 2,944 | 2,843 | 2,944 | 81,800 | 2,944 |
| 2024-02-06 | 2,883 | 2,886 | 2,835 | 2,846 | 37,000 | 2,846 |
| 2024-02-05 | 2,910 | 2,924 | 2,882 | 2,882 | 43,800 | 2,882 |
| 2024-02-02 | 2,961 | 2,964 | 2,869 | 2,905 | 49,600 | 2,905 |
| 2024-02-01 | 2,833 | 2,965 | 2,832 | 2,944 | 121,800 | 2,944 |
| 2024-01-31 | 2,801 | 2,886 | 2,797 | 2,863 | 158,200 | 2,863 |
| 2024-01-30 | 2,807 | 2,832 | 2,708 | 2,770 | 307,500 | 2,770 |
| 2024-01-29 | 2,837 | 2,843 | 2,772 | 2,828 | 454,900 | 2,828 |
| 2024-01-26 | 2,864 | 2,899 | 2,825 | 2,842 | 86,500 | 2,842 |
| 2024-01-25 | 2,830 | 2,885 | 2,820 | 2,885 | 90,900 | 2,885 |
| 2024-01-24 | 2,880 | 2,882 | 2,844 | 2,859 | 87,200 | 2,859 |
| 2024-01-23 | 2,836 | 2,921 | 2,822 | 2,863 | 146,800 | 2,863 |
| 2024-01-22 | 2,783 | 2,821 | 2,783 | 2,821 | 70,200 | 2,821 |
| 2024-01-19 | 2,800 | 2,814 | 2,765 | 2,781 | 97,700 | 2,781 |
| 2024-01-18 | 2,803 | 2,839 | 2,780 | 2,821 | 105,500 | 2,821 |
| 2024-01-17 | 2,777 | 2,880 | 2,731 | 2,831 | 213,600 | 2,831 |
| 2024-01-16 | 2,739 | 2,770 | 2,715 | 2,721 | 61,200 | 2,721 |
| 2024-01-15 | 2,668 | 2,747 | 2,662 | 2,739 | 76,500 | 2,739 |
| 2024-01-12 | 2,760 | 2,762 | 2,695 | 2,695 | 95,100 | 2,695 |
| 2024-01-11 | 2,790 | 2,790 | 2,755 | 2,760 | 52,400 | 2,760 |
| 2024-01-10 | 2,825 | 2,830 | 2,748 | 2,755 | 118,800 | 2,755 |
| 2024-01-09 | 2,778 | 2,807 | 2,763 | 2,800 | 92,200 | 2,800 |
| 2024-01-05 | 2,840 | 2,840 | 2,773 | 2,782 | 111,900 | 2,782 |
| 2024-01-04 | 2,774 | 2,827 | 2,753 | 2,819 | 68,900 | 2,819 |
分割・併合履歴 ： [2015-07-29]1株→0.2株 [2006-10-26]1株→2株 [1989-01-27]1株→1.05株 [1984-01-27]1株→1.2株
