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
2025-07-0223223322923130,600231
2025-07-0123423423223227,400232
2025-06-3023423523323422,900234
2025-06-2723523623323338,100233
2025-06-2623423523223529,600235
2025-06-2522923422723457,700234
2025-06-2422622922522876,700228
2025-06-2322822822222551,100225
2025-06-2022822822422692,000226
2025-06-1923123122722739,400227
2025-06-1822823122823032,600230
2025-06-1722923122522885,400228
2025-06-16235235225228220,000228
2025-06-13248248240247117,400247
2025-06-1224424724324450,100244
2025-06-1124324424224328,700243
2025-06-1024324424224425,300244
2025-06-0924324424224422,000244
2025-06-0623924323924332,000243
2025-06-0524224223924044,000240
2025-06-0424224424124242,000242
2025-06-0324024424024165,500241
2025-06-0223923923623861,300238
2025-05-3024024023223666,600236
2025-05-2924024023624035,300240
2025-05-2823824323724077,300240
2025-05-2723623823423521,300235
2025-05-26236241232235176,300235
2025-05-2323323423023424,700234
2025-05-2223323523123540,900235
2025-05-2123123523123349,300233
2025-05-2022923322923159,100231
2025-05-1922623022422733,900227
2025-05-16223231219226100,700226
2025-05-1522322422222226,000222
2025-05-1422422422222312,800223
2025-05-1322622622222424,400224
2025-05-1222522622522511,800225
2025-05-0922422722422616,000226
2025-05-0822422522322319,500223
2025-05-0722222422222413,700224
2025-05-02224235220224176,900224
2025-05-0122522522322416,600224
2025-04-3022622722322412,900224
2025-04-2822823022422493,100224
2025-04-25222235220226222,800226
2025-04-2422522522122338,300223
2025-04-2322823022522528,400225
2025-04-2222823022722758,600227
2025-04-2123223223023244,100232
2025-04-1823023423023246,200232
2025-04-1722823022722815,800228
2025-04-1622322922222753,400227
2025-04-1521922521922445,900224
2025-04-14215241210217515,000217
2025-04-1120721720621342,700213
2025-04-1021421421021228,000212
2025-04-0920820820020370,900203
2025-04-0820621220320984,700209
2025-04-07201204185190162,700190
2025-04-04221222212214115,700214
2025-04-0322522822422634,600226
2025-04-0223123122722745,000227
2025-04-0123023223023125,500231
2025-03-3123123222923143,500231
2025-03-2823623623223334,900233
2025-03-2723223423123225,800232
2025-03-2623523523223337,700233
2025-03-2523223323023327,900233
2025-03-2423323423123139,800231
2025-03-2123623623223242,300232
2025-03-1923123522923463,300234
2025-03-18238239229230220,800230
2025-03-17246248237241450,100241
2025-03-1423323623123459,500234
2025-03-1323123623023591,000235
2025-03-1223023122722725,200227
2025-03-1122623022423035,700230
2025-03-1022622822422717,800227
2025-03-0722122522022523,100225
2025-03-0622322421922320,100223
2025-03-0521822321822222,400222
2025-03-0422122121822126,300221
2025-03-0322222321822132,800221
2025-02-28227227214220198,500220
2025-02-2723223222722743,600227
2025-02-2623423423023224,600232
2025-02-2523123322923333,500233
2025-02-2123123323023127,000231
2025-02-2023123323023139,900231
2025-02-1923423523123142,800231
2025-02-1823623823323361,500233
2025-02-1723623823223388,700233
2025-02-14241241235236194,400236
2025-02-13231234230233113,800233
2025-02-1222623122622877,100228
2025-02-1022522622522528,600225
2025-02-0722522522422410,500224
2025-02-0622422522322326,000223
2025-02-052242252242249,800224
2025-02-042242252242245,800224
2025-02-0322522522322427,500224
2025-01-3122422522322420,000224
2025-01-302242252242249,000224
2025-01-2922422622422440,700224
2025-01-2822322522322414,300224
2025-01-2722622722322362,900223
2025-01-2422422622322626,000226
2025-01-2322522522022440,000224
2025-01-2222422622322527,600225
2025-01-2122722722422412,400224
2025-01-2022722722422716,200227
2025-01-1722422622322415,400224
2025-01-1622322722322656,500226
2025-01-1522522722222380,800223
2025-01-1422922922322679,500226
2025-01-1022923022723071,500230
2025-01-09236236224229194,200229
2025-01-08226238225235255,600235
2025-01-0723023022622757,000227
2025-01-06228228225226103,100226

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