1840 (株)土屋ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2419119219019233,900192
2022-06-2318919118719141,900191
2022-06-2218618918618920,900189
2022-06-2118618718618711,300187
2022-06-2018618718418626,800186
2022-06-1718418618318575,600185
2022-06-1618818818418724,200187
2022-06-15190190178187123,400187
2022-06-14189192187192156,300192
2022-06-1319019118718982,400189
2022-06-1018618918618967,000189
2022-06-0918318718218682,800186
2022-06-0818318418218421,800184
2022-06-0718318418018369,300183
2022-06-0618218418118466,700184
2022-06-03178183178182107,300182
2022-06-0217617817517741,500177
2022-06-0117517617417623,200176
2022-05-3117517517417411,800174
2022-05-3017417517417513,500175
2022-05-2717417417317411,600174
2022-05-2617517517317330,500173
2022-05-2517217417217419,700174
2022-05-2417317417217225,500172
2022-05-2317217417217322,500173
2022-05-2017217317217219,700172
2022-05-191701721701728,200172
2022-05-181711721701713,800171
2022-05-1717017116917122,400171
2022-05-1617117116917117,300171
2022-05-1317117217017224,500172
2022-05-1216917116917024,400170
2022-05-1116917116916912,600169
2022-05-1016917116817032,000170
2022-05-0916917016916931,600169
2022-05-0616917116816935,500169
2022-05-0216816916716812,400168
2022-04-2816616816616725,300167
2022-04-2716816816616735,200167
2022-04-2617217216816834,000168
2022-04-2516817016717051,000170
2022-04-221681691681688,200168
2022-04-2116817016817028,400170
2022-04-2016916916816815,300168
2022-04-1916916916816940,900169
2022-04-1816917016816924,900169
2022-04-1517117216917064,000170
2022-04-141691701691696,900169
2022-04-1316917116816923,400169
2022-04-1216917016816843,500168
2022-04-1117117116916912,600169
2022-04-0817017016817015,700170
2022-04-0716917016817053,600170
2022-04-0617117116816956,100169
2022-04-0517117217017162,400171
2022-04-0417217217017051,100170
2022-04-0117317517117180,500171
2022-03-3117217617217532,700175
2022-03-3017317417217327,100173
2022-03-2917317517217332,200173
2022-03-2817517517317334,800173
2022-03-2517417417217320,800173
2022-03-2417317517317343,100173
2022-03-2317217517117582,200175
2022-03-2217217317117246,400172
2022-03-1817217317117121,600171
2022-03-17178178170171110,100171
2022-03-16172176171173140,700173
2022-03-1517518617418383,400183
2022-03-1417317617317548,000175
2022-03-1117517517217521,600175
2022-03-1017117617117435,900174
2022-03-0917017416917039,100170
2022-03-0816817616716954,000169
2022-03-0717117116816836,900168
2022-03-0417417417117131,100171
2022-03-031761761741768,200176
2022-03-0217717717417419,900174
2022-03-0117617817617814,300178
2022-02-2817317817217450,200174
2022-02-2516917216817065,400170
2022-02-2417517516816855,200168
2022-02-2217617617217420,700174
2022-02-2117917917617619,200176
2022-02-181791801771797,100179
2022-02-1718018017817910,800179
2022-02-1618018217918023,200180
2022-02-1518418417817893,400178
2022-02-14197197184185120,200185
2022-02-1018819118519141,400191
2022-02-0918118818118845,400188
2022-02-08187187183183112,100183
2022-02-07207208187189351,700189
2022-02-0418819418819390,400193
2022-02-0318418918318950,800189
2022-02-0218118618018644,100186
2022-02-0118218817917972,800179
2022-01-3117218017217936,900179
2022-01-2817017216817218,900172
2022-01-2717417416816845,700168
2022-01-2617717717317324,400173
2022-01-2517317417017437,000174
2022-01-2416817316817325,700173
2022-01-2117117116917139,700171
2022-01-2017017316917272,000172
2022-01-1917217317017075,000170
2022-01-1817817917417570,700175
2022-01-1717918017817829,100178
2022-01-1418218217717966,500179
2022-01-1318418418018133,900181
2022-01-1218018418018447,100184
2022-01-1118118218018038,400180
2022-01-0718318618118252,200182
2022-01-0618418618218346,500183
2022-01-0518918918618642,300186
2022-01-0418819018718953,700189

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