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
2024-07-1222222322022228,000222
2024-07-1122122222122217,700222
2024-07-1022222321922033,700220
2024-07-0922322322122328,800223
2024-07-082232232212239,700223
2024-07-0522222322122324,400223
2024-07-0422222322022252,700222
2024-07-0322122222122217,700222
2024-07-0222222422122217,500222
2024-07-0122322422222344,300223
2024-06-2822322322022225,200222
2024-06-2722322322222310,000223
2024-06-2622322322122326,900223
2024-06-2522322422222316,400223
2024-06-2422222422122224,400222
2024-06-2122022221922125,200221
2024-06-2022122121922027,700220
2024-06-1922022222022129,500221
2024-06-1822322321722160,100221
2024-06-17228228219221201,000221
2024-06-1423023223023229,500232
2024-06-1323623623123133,600231
2024-06-1223623623223316,000233
2024-06-1123223623023658,900236
2024-06-1023223423123419,300234
2024-06-0723223223023121,700231
2024-06-0623223323123118,000231
2024-06-0523423423123153,100231
2024-06-0423423523223415,200234
2024-06-0323323423223332,100233
2024-05-3123323423123322,000233
2024-05-3023223423023313,100233
2024-05-2923423523223219,400232
2024-05-2823123423123315,500233
2024-05-2723523523123326,400233
2024-05-2423623623223520,800235
2024-05-232382382342359,600235
2024-05-2223723723423711,500237
2024-05-2123623823523515,700235
2024-05-2023423823223621,000236
2024-05-1723323423123320,600233
2024-05-1623623623223312,700233
2024-05-1523523823323514,800235
2024-05-1423823823423412,100234
2024-05-1323523623323614,000236
2024-05-1024024023423533,300235
2024-05-0923524123424043,000240
2024-05-0823423523323511,600235
2024-05-0723323623323520,800235
2024-05-0223523523223322,300233
2024-05-0123323623023428,300234
2024-04-3023323823123347,600233
2024-04-2623223422823355,600233
2024-04-2523223323023119,900231
2024-04-2423223223023125,700231
2024-04-2323523623123227,700232
2024-04-2223223623023436,700234
2024-04-1923523522623249,100232
2024-04-1823223422923229,800232
2024-04-1723323322722958,300229
2024-04-16242244229231189,900231
2024-04-15249250237242105,500242
2024-04-12243252240249191,000249
2024-04-1123624023224077,400240
2024-04-1023424123223450,200234
2024-04-0923123523123437,800234
2024-04-0823323423123262,800232
2024-04-0523923923523621,200236
2024-04-0424124223924115,400241
2024-04-0323924223623935,900239
2024-04-0224424423723940,000239
2024-04-0124424423723967,000239
2024-03-2924524524224217,800242
2024-03-2824224524024246,400242
2024-03-2724524524124243,000242
2024-03-2624524624124336,700243
2024-03-2524124824124565,400245
2024-03-2224224324024132,200241
2024-03-2124024624024373,500243
2024-03-1923724123723845,800238
2024-03-18239241231236176,700236
2024-03-15239254236247160,400247
2024-03-14250251236243103,600243
2024-03-1324625324625186,800251
2024-03-1224024723724652,200246
2024-03-1124124823824074,000240
2024-03-0824525124324534,900245
2024-03-0724724824224237,700242
2024-03-0624325024224747,200247
2024-03-05247248241245120,900245
2024-03-04255255246248172,700248
2024-03-01253255250254113,300254
2024-02-29241252239250220,800250
2024-02-2823824223624166,100241
2024-02-2724324323623795,100237
2024-02-26235242233241215,200241
2024-02-2223023222923240,500232
2024-02-2122923122723046,000230
2024-02-2022722922622928,400229
2024-02-1922522822422754,000227
2024-02-1622422522322554,700225
2024-02-1522322522022562,900225
2024-02-14228228222224111,700224
2024-02-1322322722122785,300227
2024-02-09223223219223105,800223
2024-02-0822522522222380,000223
2024-02-0722722722422584,400225
2024-02-0622822822622734,000227
2024-02-0522822922722950,800229
2024-02-0222923022723054,900230
2024-02-0123023022822934,000229
2024-01-31229235228231168,900231
2024-01-3022923022823059,300230
2024-01-2923023022823018,500230
2024-01-2623123122822984,900229
2024-01-2523023122923181,300231
2024-01-2423123122823046,200230
2024-01-2323323323023149,700231
2024-01-22228233228232100,200232
2024-01-1922622822622641,800226
2024-01-1822822822422642,700226
2024-01-1722722722522625,400226
2024-01-1622922922522688,200226
2024-01-1522922922522871,000228
2024-01-12234234228229149,300229
2024-01-1123623723323483,100234
2024-01-1023923923523688,200236
2024-01-0924024123723873,600238
2024-01-0523924123824048,500240
2024-01-04238240236238103,600238

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