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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 204 | 207 | 203 | 206 | 15,800 | 206 |
| 2024-11-20 | 202 | 203 | 201 | 202 | 3,300 | 202 |
| 2024-11-19 | 201 | 201 | 200 | 201 | 21,100 | 201 |
| 2024-11-18 | 201 | 201 | 200 | 200 | 8,600 | 200 |
| 2024-11-15 | 201 | 202 | 201 | 201 | 7,300 | 201 |
| 2024-11-14 | 200 | 202 | 200 | 201 | 11,700 | 201 |
| 2024-11-13 | 198 | 201 | 197 | 199 | 9,500 | 199 |
| 2024-11-12 | 198 | 201 | 198 | 199 | 11,700 | 199 |
| 2024-11-11 | 201 | 201 | 196 | 199 | 21,900 | 199 |
| 2024-11-08 | 202 | 202 | 200 | 200 | 73,000 | 200 |
| 2024-11-07 | 202 | 202 | 200 | 201 | 16,800 | 201 |
| 2024-11-06 | 201 | 202 | 199 | 200 | 37,200 | 200 |
| 2024-11-05 | 203 | 203 | 201 | 202 | 18,900 | 202 |
| 2024-11-01 | 204 | 205 | 203 | 203 | 39,900 | 203 |
| 2024-10-31 | 209 | 209 | 205 | 206 | 51,500 | 206 |
| 2024-10-30 | 212 | 212 | 207 | 209 | 95,800 | 209 |
| 2024-10-29 | 217 | 220 | 217 | 220 | 41,000 | 220 |
| 2024-10-28 | 216 | 220 | 216 | 218 | 46,900 | 218 |
| 2024-10-25 | 217 | 218 | 216 | 218 | 33,500 | 218 |
| 2024-10-24 | 217 | 217 | 215 | 216 | 10,100 | 216 |
| 2024-10-23 | 218 | 218 | 215 | 217 | 13,800 | 217 |
| 2024-10-22 | 216 | 217 | 215 | 216 | 19,300 | 216 |
| 2024-10-21 | 219 | 221 | 215 | 220 | 41,000 | 220 |
| 2024-10-18 | 220 | 220 | 218 | 218 | 15,400 | 218 |
| 2024-10-17 | 219 | 220 | 217 | 220 | 37,300 | 220 |
| 2024-10-16 | 219 | 220 | 211 | 219 | 55,000 | 219 |
| 2024-10-15 | 220 | 220 | 215 | 219 | 92,900 | 219 |
| 2024-10-11 | 213 | 214 | 211 | 212 | 17,400 | 212 |
| 2024-10-10 | 214 | 215 | 211 | 213 | 15,300 | 213 |
| 2024-10-09 | 214 | 214 | 211 | 214 | 44,900 | 214 |
| 2024-10-08 | 216 | 219 | 213 | 214 | 58,900 | 214 |
| 2024-10-07 | 217 | 217 | 214 | 216 | 20,100 | 216 |
| 2024-10-04 | 215 | 217 | 215 | 217 | 10,000 | 217 |
| 2024-10-03 | 215 | 217 | 212 | 215 | 36,400 | 215 |
| 2024-10-02 | 213 | 217 | 213 | 214 | 24,100 | 214 |
| 2024-10-01 | 212 | 217 | 211 | 213 | 34,900 | 213 |
| 2024-09-30 | 211 | 215 | 210 | 211 | 31,900 | 211 |
| 2024-09-27 | 212 | 217 | 210 | 215 | 91,100 | 215 |
| 2024-09-26 | 214 | 214 | 210 | 213 | 33,700 | 213 |
| 2024-09-25 | 206 | 213 | 205 | 211 | 26,900 | 211 |
| 2024-09-24 | 206 | 206 | 202 | 205 | 44,400 | 205 |
| 2024-09-20 | 207 | 207 | 204 | 205 | 23,600 | 205 |
| 2024-09-19 | 204 | 206 | 204 | 205 | 11,200 | 205 |
| 2024-09-18 | 205 | 207 | 203 | 203 | 17,400 | 203 |
| 2024-09-17 | 203 | 210 | 203 | 205 | 47,500 | 205 |
| 2024-09-13 | 215 | 216 | 213 | 215 | 16,400 | 215 |
| 2024-09-12 | 211 | 215 | 208 | 215 | 29,200 | 215 |
| 2024-09-11 | 206 | 216 | 204 | 207 | 21,700 | 207 |
| 2024-09-10 | 208 | 208 | 205 | 207 | 6,200 | 207 |
| 2024-09-09 | 203 | 208 | 203 | 208 | 19,800 | 208 |
| 2024-09-06 | 211 | 213 | 206 | 207 | 13,600 | 207 |
| 2024-09-05 | 205 | 222 | 204 | 211 | 91,000 | 211 |
| 2024-09-04 | 206 | 208 | 203 | 207 | 35,400 | 207 |
| 2024-09-03 | 210 | 211 | 207 | 209 | 15,500 | 209 |
| 2024-09-02 | 213 | 213 | 207 | 208 | 25,700 | 208 |
| 2024-08-30 | 218 | 218 | 210 | 211 | 34,100 | 211 |
| 2024-08-29 | 216 | 218 | 215 | 216 | 13,600 | 216 |
| 2024-08-28 | 222 | 222 | 216 | 217 | 21,800 | 217 |
| 2024-08-27 | 219 | 224 | 215 | 224 | 112,000 | 224 |
| 2024-08-26 | 217 | 218 | 209 | 218 | 131,500 | 218 |
| 2024-08-23 | 201 | 201 | 199 | 201 | 8,500 | 201 |
| 2024-08-22 | 198 | 200 | 197 | 200 | 14,300 | 200 |
| 2024-08-21 | 198 | 200 | 197 | 198 | 13,600 | 198 |
| 2024-08-20 | 200 | 200 | 197 | 198 | 25,900 | 198 |
| 2024-08-19 | 203 | 203 | 197 | 199 | 30,400 | 199 |
| 2024-08-16 | 201 | 201 | 198 | 201 | 16,600 | 201 |
| 2024-08-15 | 196 | 204 | 194 | 200 | 64,300 | 200 |
| 2024-08-14 | 190 | 193 | 190 | 193 | 9,200 | 193 |
| 2024-08-13 | 193 | 194 | 182 | 190 | 62,900 | 190 |
| 2024-08-09 | 193 | 193 | 189 | 191 | 23,000 | 191 |
| 2024-08-08 | 188 | 196 | 188 | 189 | 79,900 | 189 |
| 2024-08-07 | 183 | 197 | 183 | 188 | 98,200 | 188 |
| 2024-08-06 | 174 | 184 | 174 | 183 | 90,100 | 183 |
| 2024-08-05 | 193 | 193 | 164 | 170 | 189,100 | 170 |
| 2024-08-02 | 202 | 203 | 190 | 196 | 136,600 | 196 |
| 2024-08-01 | 220 | 220 | 214 | 214 | 17,400 | 214 |
| 2024-07-31 | 220 | 223 | 218 | 221 | 13,800 | 221 |
| 2024-07-30 | 222 | 222 | 220 | 222 | 6,600 | 222 |
| 2024-07-29 | 216 | 222 | 216 | 221 | 26,300 | 221 |
| 2024-07-26 | 216 | 217 | 215 | 215 | 23,900 | 215 |
| 2024-07-25 | 215 | 218 | 215 | 218 | 25,300 | 218 |
| 2024-07-24 | 219 | 220 | 216 | 219 | 69,200 | 219 |
| 2024-07-23 | 219 | 220 | 218 | 219 | 12,000 | 219 |
| 2024-07-22 | 220 | 220 | 217 | 219 | 53,400 | 219 |
| 2024-07-19 | 222 | 222 | 219 | 221 | 44,500 | 221 |
| 2024-07-18 | 222 | 223 | 221 | 222 | 30,500 | 222 |
| 2024-07-17 | 222 | 223 | 220 | 222 | 34,500 | 222 |
| 2024-07-16 | 222 | 223 | 219 | 222 | 38,900 | 222 |
| 2024-07-12 | 222 | 223 | 220 | 222 | 28,000 | 222 |
| 2024-07-11 | 221 | 222 | 221 | 222 | 17,700 | 222 |
| 2024-07-10 | 222 | 223 | 219 | 220 | 33,700 | 220 |
| 2024-07-09 | 223 | 223 | 221 | 223 | 28,800 | 223 |
| 2024-07-08 | 223 | 223 | 221 | 223 | 9,700 | 223 |
| 2024-07-05 | 222 | 223 | 221 | 223 | 24,400 | 223 |
| 2024-07-04 | 222 | 223 | 220 | 222 | 52,700 | 222 |
| 2024-07-03 | 221 | 222 | 221 | 222 | 17,700 | 222 |
| 2024-07-02 | 222 | 224 | 221 | 222 | 17,500 | 222 |
| 2024-07-01 | 223 | 224 | 222 | 223 | 44,300 | 223 |
| 2024-06-28 | 223 | 223 | 220 | 222 | 25,200 | 222 |
| 2024-06-27 | 223 | 223 | 222 | 223 | 10,000 | 223 |
| 2024-06-26 | 223 | 223 | 221 | 223 | 26,900 | 223 |
| 2024-06-25 | 223 | 224 | 222 | 223 | 16,400 | 223 |
| 2024-06-24 | 222 | 224 | 221 | 222 | 24,400 | 222 |
| 2024-06-21 | 220 | 222 | 219 | 221 | 25,200 | 221 |
| 2024-06-20 | 221 | 221 | 219 | 220 | 27,700 | 220 |
| 2024-06-19 | 220 | 222 | 220 | 221 | 29,500 | 221 |
| 2024-06-18 | 223 | 223 | 217 | 221 | 60,100 | 221 |
| 2024-06-17 | 228 | 228 | 219 | 221 | 201,000 | 221 |
| 2024-06-14 | 230 | 232 | 230 | 232 | 29,500 | 232 |
| 2024-06-13 | 236 | 236 | 231 | 231 | 33,600 | 231 |
| 2024-06-12 | 236 | 236 | 232 | 233 | 16,000 | 233 |
| 2024-06-11 | 232 | 236 | 230 | 236 | 58,900 | 236 |
| 2024-06-10 | 232 | 234 | 231 | 234 | 19,300 | 234 |
| 2024-06-07 | 232 | 232 | 230 | 231 | 21,700 | 231 |
| 2024-06-06 | 232 | 233 | 231 | 231 | 18,000 | 231 |
| 2024-06-05 | 234 | 234 | 231 | 231 | 53,100 | 231 |
| 2024-06-04 | 234 | 235 | 232 | 234 | 15,200 | 234 |
| 2024-06-03 | 233 | 234 | 232 | 233 | 32,100 | 233 |
| 2024-05-31 | 233 | 234 | 231 | 233 | 22,000 | 233 |
| 2024-05-30 | 232 | 234 | 230 | 233 | 13,100 | 233 |
| 2024-05-29 | 234 | 235 | 232 | 232 | 19,400 | 232 |
| 2024-05-28 | 231 | 234 | 231 | 233 | 15,500 | 233 |
| 2024-05-27 | 235 | 235 | 231 | 233 | 26,400 | 233 |
| 2024-05-24 | 236 | 236 | 232 | 235 | 20,800 | 235 |
| 2024-05-23 | 238 | 238 | 234 | 235 | 9,600 | 235 |
| 2024-05-22 | 237 | 237 | 234 | 237 | 11,500 | 237 |
| 2024-05-21 | 236 | 238 | 235 | 235 | 15,700 | 235 |
| 2024-05-20 | 234 | 238 | 232 | 236 | 21,000 | 236 |
| 2024-05-17 | 233 | 234 | 231 | 233 | 20,600 | 233 |
| 2024-05-16 | 236 | 236 | 232 | 233 | 12,700 | 233 |
| 2024-05-15 | 235 | 238 | 233 | 235 | 14,800 | 235 |
| 2024-05-14 | 238 | 238 | 234 | 234 | 12,100 | 234 |
| 2024-05-13 | 235 | 236 | 233 | 236 | 14,000 | 236 |
| 2024-05-10 | 240 | 240 | 234 | 235 | 33,300 | 235 |
| 2024-05-09 | 235 | 241 | 234 | 240 | 43,000 | 240 |
| 2024-05-08 | 234 | 235 | 233 | 235 | 11,600 | 235 |
| 2024-05-07 | 233 | 236 | 233 | 235 | 20,800 | 235 |
| 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
