8600 トモニホールディングス(株) 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 | 414 | 415 | 408 | 413 | 764,200 | 413 |
| 2024-05-01 | 414 | 417 | 409 | 414 | 432,800 | 414 |
| 2024-04-30 | 411 | 418 | 409 | 417 | 585,100 | 417 |
| 2024-04-26 | 411 | 417 | 409 | 415 | 785,000 | 415 |
| 2024-04-25 | 416 | 417 | 411 | 411 | 785,800 | 411 |
| 2024-04-24 | 420 | 422 | 415 | 417 | 597,800 | 417 |
| 2024-04-23 | 420 | 427 | 419 | 420 | 640,300 | 420 |
| 2024-04-22 | 409 | 418 | 405 | 418 | 905,100 | 418 |
| 2024-04-19 | 411 | 414 | 399 | 403 | 1,322,700 | 403 |
| 2024-04-18 | 407 | 414 | 406 | 412 | 864,500 | 412 |
| 2024-04-17 | 410 | 410 | 401 | 404 | 827,800 | 404 |
| 2024-04-16 | 416 | 420 | 407 | 408 | 852,600 | 408 |
| 2024-04-15 | 416 | 421 | 413 | 420 | 497,500 | 420 |
| 2024-04-12 | 415 | 420 | 415 | 418 | 644,200 | 418 |
| 2024-04-11 | 407 | 418 | 407 | 416 | 664,700 | 416 |
| 2024-04-10 | 410 | 413 | 410 | 411 | 337,900 | 411 |
| 2024-04-09 | 415 | 416 | 411 | 411 | 425,800 | 411 |
| 2024-04-08 | 413 | 414 | 410 | 413 | 658,200 | 413 |
| 2024-04-05 | 407 | 410 | 404 | 409 | 834,700 | 409 |
| 2024-04-04 | 411 | 414 | 408 | 410 | 645,600 | 410 |
| 2024-04-03 | 405 | 416 | 402 | 410 | 874,200 | 410 |
| 2024-04-02 | 416 | 416 | 406 | 406 | 1,269,800 | 406 |
| 2024-04-01 | 419 | 419 | 412 | 413 | 1,113,200 | 413 |
| 2024-03-29 | 415 | 420 | 413 | 418 | 664,600 | 418 |
| 2024-03-28 | 422 | 425 | 414 | 416 | 836,200 | 416 |
| 2024-03-27 | 425 | 433 | 422 | 429 | 798,300 | 429 |
| 2024-03-26 | 427 | 427 | 422 | 424 | 698,800 | 424 |
| 2024-03-25 | 432 | 433 | 424 | 425 | 795,100 | 425 |
| 2024-03-22 | 435 | 439 | 431 | 436 | 799,800 | 436 |
| 2024-03-21 | 425 | 435 | 421 | 431 | 1,010,800 | 431 |
| 2024-03-19 | 425 | 427 | 415 | 417 | 1,239,100 | 417 |
| 2024-03-18 | 428 | 428 | 422 | 426 | 597,800 | 426 |
| 2024-03-15 | 418 | 429 | 417 | 421 | 1,606,100 | 421 |
| 2024-03-14 | 419 | 421 | 416 | 418 | 460,400 | 418 |
| 2024-03-13 | 425 | 426 | 413 | 419 | 764,400 | 419 |
| 2024-03-12 | 415 | 419 | 410 | 417 | 726,900 | 417 |
| 2024-03-11 | 440 | 440 | 414 | 421 | 1,475,600 | 421 |
| 2024-03-08 | 429 | 447 | 426 | 438 | 1,492,500 | 438 |
| 2024-03-07 | 422 | 432 | 420 | 428 | 914,800 | 428 |
| 2024-03-06 | 413 | 422 | 411 | 422 | 699,300 | 422 |
| 2024-03-05 | 408 | 415 | 406 | 413 | 441,600 | 413 |
| 2024-03-04 | 420 | 420 | 409 | 410 | 754,500 | 410 |
| 2024-03-01 | 413 | 418 | 411 | 418 | 790,000 | 418 |
| 2024-02-29 | 410 | 413 | 408 | 411 | 669,900 | 411 |
| 2024-02-28 | 408 | 422 | 406 | 409 | 1,257,900 | 409 |
| 2024-02-27 | 402 | 413 | 401 | 407 | 1,313,500 | 407 |
| 2024-02-26 | 398 | 403 | 395 | 403 | 818,300 | 403 |
| 2024-02-22 | 405 | 407 | 392 | 397 | 982,400 | 397 |
| 2024-02-21 | 400 | 404 | 398 | 403 | 465,300 | 403 |
| 2024-02-20 | 403 | 407 | 397 | 401 | 673,600 | 401 |
| 2024-02-19 | 388 | 403 | 388 | 403 | 1,075,100 | 403 |
| 2024-02-16 | 382 | 387 | 382 | 385 | 658,200 | 385 |
| 2024-02-15 | 387 | 389 | 378 | 378 | 920,300 | 378 |
| 2024-02-14 | 392 | 392 | 385 | 387 | 708,400 | 387 |
| 2024-02-13 | 387 | 394 | 386 | 392 | 1,104,800 | 392 |
| 2024-02-09 | 389 | 390 | 381 | 387 | 906,000 | 387 |
| 2024-02-08 | 389 | 390 | 384 | 387 | 1,004,000 | 387 |
| 2024-02-07 | 390 | 392 | 387 | 391 | 440,700 | 391 |
| 2024-02-06 | 395 | 396 | 387 | 388 | 1,148,100 | 388 |
| 2024-02-05 | 400 | 404 | 395 | 398 | 889,600 | 398 |
| 2024-02-02 | 403 | 403 | 396 | 398 | 797,700 | 398 |
| 2024-02-01 | 404 | 407 | 399 | 404 | 909,200 | 404 |
| 2024-01-31 | 405 | 409 | 401 | 409 | 823,400 | 409 |
| 2024-01-30 | 409 | 410 | 401 | 404 | 986,800 | 404 |
| 2024-01-29 | 406 | 413 | 404 | 409 | 735,400 | 409 |
| 2024-01-26 | 402 | 408 | 399 | 401 | 919,800 | 401 |
| 2024-01-25 | 405 | 411 | 401 | 406 | 1,783,700 | 406 |
| 2024-01-24 | 390 | 402 | 390 | 401 | 1,606,200 | 401 |
| 2024-01-23 | 394 | 396 | 391 | 391 | 902,200 | 391 |
| 2024-01-22 | 388 | 392 | 386 | 392 | 962,400 | 392 |
| 2024-01-19 | 389 | 391 | 384 | 387 | 1,169,700 | 387 |
| 2024-01-18 | 381 | 387 | 379 | 386 | 789,500 | 386 |
| 2024-01-17 | 381 | 384 | 380 | 380 | 628,900 | 380 |
| 2024-01-16 | 384 | 385 | 378 | 383 | 687,800 | 383 |
| 2024-01-15 | 380 | 386 | 380 | 383 | 785,400 | 383 |
| 2024-01-12 | 384 | 384 | 376 | 377 | 1,417,900 | 377 |
| 2024-01-11 | 386 | 389 | 382 | 382 | 1,383,100 | 382 |
| 2024-01-10 | 382 | 388 | 381 | 384 | 1,243,000 | 384 |
| 2024-01-09 | 390 | 390 | 383 | 386 | 1,202,000 | 386 |
| 2024-01-05 | 392 | 392 | 386 | 390 | 1,016,200 | 390 |
| 2024-01-04 | 397 | 397 | 386 | 388 | 1,464,600 | 388 |
分割・併合履歴 ： なし
