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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 232 | 233 | 229 | 231 | 30,600 | 231 |
| 2025-07-01 | 234 | 234 | 232 | 232 | 27,400 | 232 |
| 2025-06-30 | 234 | 235 | 233 | 234 | 22,900 | 234 |
| 2025-06-27 | 235 | 236 | 233 | 233 | 38,100 | 233 |
| 2025-06-26 | 234 | 235 | 232 | 235 | 29,600 | 235 |
| 2025-06-25 | 229 | 234 | 227 | 234 | 57,700 | 234 |
| 2025-06-24 | 226 | 229 | 225 | 228 | 76,700 | 228 |
| 2025-06-23 | 228 | 228 | 222 | 225 | 51,100 | 225 |
| 2025-06-20 | 228 | 228 | 224 | 226 | 92,000 | 226 |
| 2025-06-19 | 231 | 231 | 227 | 227 | 39,400 | 227 |
| 2025-06-18 | 228 | 231 | 228 | 230 | 32,600 | 230 |
| 2025-06-17 | 229 | 231 | 225 | 228 | 85,400 | 228 |
| 2025-06-16 | 235 | 235 | 225 | 228 | 220,000 | 228 |
| 2025-06-13 | 248 | 248 | 240 | 247 | 117,400 | 247 |
| 2025-06-12 | 244 | 247 | 243 | 244 | 50,100 | 244 |
| 2025-06-11 | 243 | 244 | 242 | 243 | 28,700 | 243 |
| 2025-06-10 | 243 | 244 | 242 | 244 | 25,300 | 244 |
| 2025-06-09 | 243 | 244 | 242 | 244 | 22,000 | 244 |
| 2025-06-06 | 239 | 243 | 239 | 243 | 32,000 | 243 |
| 2025-06-05 | 242 | 242 | 239 | 240 | 44,000 | 240 |
| 2025-06-04 | 242 | 244 | 241 | 242 | 42,000 | 242 |
| 2025-06-03 | 240 | 244 | 240 | 241 | 65,500 | 241 |
| 2025-06-02 | 239 | 239 | 236 | 238 | 61,300 | 238 |
| 2025-05-30 | 240 | 240 | 232 | 236 | 66,600 | 236 |
| 2025-05-29 | 240 | 240 | 236 | 240 | 35,300 | 240 |
| 2025-05-28 | 238 | 243 | 237 | 240 | 77,300 | 240 |
| 2025-05-27 | 236 | 238 | 234 | 235 | 21,300 | 235 |
| 2025-05-26 | 236 | 241 | 232 | 235 | 176,300 | 235 |
| 2025-05-23 | 233 | 234 | 230 | 234 | 24,700 | 234 |
| 2025-05-22 | 233 | 235 | 231 | 235 | 40,900 | 235 |
| 2025-05-21 | 231 | 235 | 231 | 233 | 49,300 | 233 |
| 2025-05-20 | 229 | 233 | 229 | 231 | 59,100 | 231 |
| 2025-05-19 | 226 | 230 | 224 | 227 | 33,900 | 227 |
| 2025-05-16 | 223 | 231 | 219 | 226 | 100,700 | 226 |
| 2025-05-15 | 223 | 224 | 222 | 222 | 26,000 | 222 |
| 2025-05-14 | 224 | 224 | 222 | 223 | 12,800 | 223 |
| 2025-05-13 | 226 | 226 | 222 | 224 | 24,400 | 224 |
| 2025-05-12 | 225 | 226 | 225 | 225 | 11,800 | 225 |
| 2025-05-09 | 224 | 227 | 224 | 226 | 16,000 | 226 |
| 2025-05-08 | 224 | 225 | 223 | 223 | 19,500 | 223 |
| 2025-05-07 | 222 | 224 | 222 | 224 | 13,700 | 224 |
| 2025-05-02 | 224 | 235 | 220 | 224 | 176,900 | 224 |
| 2025-05-01 | 225 | 225 | 223 | 224 | 16,600 | 224 |
| 2025-04-30 | 226 | 227 | 223 | 224 | 12,900 | 224 |
| 2025-04-28 | 228 | 230 | 224 | 224 | 93,100 | 224 |
| 2025-04-25 | 222 | 235 | 220 | 226 | 222,800 | 226 |
| 2025-04-24 | 225 | 225 | 221 | 223 | 38,300 | 223 |
| 2025-04-23 | 228 | 230 | 225 | 225 | 28,400 | 225 |
| 2025-04-22 | 228 | 230 | 227 | 227 | 58,600 | 227 |
| 2025-04-21 | 232 | 232 | 230 | 232 | 44,100 | 232 |
| 2025-04-18 | 230 | 234 | 230 | 232 | 46,200 | 232 |
| 2025-04-17 | 228 | 230 | 227 | 228 | 15,800 | 228 |
| 2025-04-16 | 223 | 229 | 222 | 227 | 53,400 | 227 |
| 2025-04-15 | 219 | 225 | 219 | 224 | 45,900 | 224 |
| 2025-04-14 | 215 | 241 | 210 | 217 | 515,000 | 217 |
| 2025-04-11 | 207 | 217 | 206 | 213 | 42,700 | 213 |
| 2025-04-10 | 214 | 214 | 210 | 212 | 28,000 | 212 |
| 2025-04-09 | 208 | 208 | 200 | 203 | 70,900 | 203 |
| 2025-04-08 | 206 | 212 | 203 | 209 | 84,700 | 209 |
| 2025-04-07 | 201 | 204 | 185 | 190 | 162,700 | 190 |
| 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