1840 (株)土屋ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 221 | 222 | 212 | 214 | 115,700 | 214 |
| 2025-04-03 | 225 | 228 | 224 | 226 | 34,600 | 226 |
| 2025-04-02 | 231 | 231 | 227 | 227 | 45,000 | 227 |
| 2025-04-01 | 230 | 232 | 230 | 231 | 25,500 | 231 |
| 2025-03-31 | 231 | 232 | 229 | 231 | 43,500 | 231 |
| 2025-03-28 | 236 | 236 | 232 | 233 | 34,900 | 233 |
| 2025-03-27 | 232 | 234 | 231 | 232 | 25,800 | 232 |
| 2025-03-26 | 235 | 235 | 232 | 233 | 37,700 | 233 |
| 2025-03-25 | 232 | 233 | 230 | 233 | 27,900 | 233 |
| 2025-03-24 | 233 | 234 | 231 | 231 | 39,800 | 231 |
| 2025-03-21 | 236 | 236 | 232 | 232 | 42,300 | 232 |
| 2025-03-19 | 231 | 235 | 229 | 234 | 63,300 | 234 |
| 2025-03-18 | 238 | 239 | 229 | 230 | 220,800 | 230 |
| 2025-03-17 | 246 | 248 | 237 | 241 | 450,100 | 241 |
| 2025-03-14 | 233 | 236 | 231 | 234 | 59,500 | 234 |
| 2025-03-13 | 231 | 236 | 230 | 235 | 91,000 | 235 |
| 2025-03-12 | 230 | 231 | 227 | 227 | 25,200 | 227 |
| 2025-03-11 | 226 | 230 | 224 | 230 | 35,700 | 230 |
| 2025-03-10 | 226 | 228 | 224 | 227 | 17,800 | 227 |
| 2025-03-07 | 221 | 225 | 220 | 225 | 23,100 | 225 |
| 2025-03-06 | 223 | 224 | 219 | 223 | 20,100 | 223 |
| 2025-03-05 | 218 | 223 | 218 | 222 | 22,400 | 222 |
| 2025-03-04 | 221 | 221 | 218 | 221 | 26,300 | 221 |
| 2025-03-03 | 222 | 223 | 218 | 221 | 32,800 | 221 |
| 2025-02-28 | 227 | 227 | 214 | 220 | 198,500 | 220 |
| 2025-02-27 | 232 | 232 | 227 | 227 | 43,600 | 227 |
| 2025-02-26 | 234 | 234 | 230 | 232 | 24,600 | 232 |
| 2025-02-25 | 231 | 233 | 229 | 233 | 33,500 | 233 |
| 2025-02-21 | 231 | 233 | 230 | 231 | 27,000 | 231 |
| 2025-02-20 | 231 | 233 | 230 | 231 | 39,900 | 231 |
| 2025-02-19 | 234 | 235 | 231 | 231 | 42,800 | 231 |
| 2025-02-18 | 236 | 238 | 233 | 233 | 61,500 | 233 |
| 2025-02-17 | 236 | 238 | 232 | 233 | 88,700 | 233 |
| 2025-02-14 | 241 | 241 | 235 | 236 | 194,400 | 236 |
| 2025-02-13 | 231 | 234 | 230 | 233 | 113,800 | 233 |
| 2025-02-12 | 226 | 231 | 226 | 228 | 77,100 | 228 |
| 2025-02-10 | 225 | 226 | 225 | 225 | 28,600 | 225 |
| 2025-02-07 | 225 | 225 | 224 | 224 | 10,500 | 224 |
| 2025-02-06 | 224 | 225 | 223 | 223 | 26,000 | 223 |
| 2025-02-05 | 224 | 225 | 224 | 224 | 9,800 | 224 |
| 2025-02-04 | 224 | 225 | 224 | 224 | 5,800 | 224 |
| 2025-02-03 | 225 | 225 | 223 | 224 | 27,500 | 224 |
| 2025-01-31 | 224 | 225 | 223 | 224 | 20,000 | 224 |
| 2025-01-30 | 224 | 225 | 224 | 224 | 9,000 | 224 |
| 2025-01-29 | 224 | 226 | 224 | 224 | 40,700 | 224 |
| 2025-01-28 | 223 | 225 | 223 | 224 | 14,300 | 224 |
| 2025-01-27 | 226 | 227 | 223 | 223 | 62,900 | 223 |
| 2025-01-24 | 224 | 226 | 223 | 226 | 26,000 | 226 |
| 2025-01-23 | 225 | 225 | 220 | 224 | 40,000 | 224 |
| 2025-01-22 | 224 | 226 | 223 | 225 | 27,600 | 225 |
| 2025-01-21 | 227 | 227 | 224 | 224 | 12,400 | 224 |
| 2025-01-20 | 227 | 227 | 224 | 227 | 16,200 | 227 |
| 2025-01-17 | 224 | 226 | 223 | 224 | 15,400 | 224 |
| 2025-01-16 | 223 | 227 | 223 | 226 | 56,500 | 226 |
| 2025-01-15 | 225 | 227 | 222 | 223 | 80,800 | 223 |
| 2025-01-14 | 229 | 229 | 223 | 226 | 79,500 | 226 |
| 2025-01-10 | 229 | 230 | 227 | 230 | 71,500 | 230 |
| 2025-01-09 | 236 | 236 | 224 | 229 | 194,200 | 229 |
| 2025-01-08 | 226 | 238 | 225 | 235 | 255,600 | 235 |
| 2025-01-07 | 230 | 230 | 226 | 227 | 57,000 | 227 |
| 2025-01-06 | 228 | 228 | 225 | 226 | 103,100 | 226 |
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