- 2025年
- 2024年
280A (株)TMH 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,402 | 1,419 | 1,380 | 1,380 | 36,400 | 1,380 |
| 2025-04-01 | 1,407 | 1,419 | 1,345 | 1,388 | 34,400 | 1,388 |
| 2025-03-31 | 1,280 | 1,385 | 1,250 | 1,382 | 67,700 | 1,382 |
| 2025-03-28 | 1,236 | 1,300 | 1,235 | 1,283 | 30,800 | 1,283 |
| 2025-03-27 | 1,228 | 1,247 | 1,224 | 1,236 | 9,900 | 1,236 |
| 2025-03-26 | 1,236 | 1,243 | 1,223 | 1,228 | 7,200 | 1,228 |
| 2025-03-25 | 1,239 | 1,239 | 1,219 | 1,229 | 8,600 | 1,229 |
| 2025-03-24 | 1,232 | 1,232 | 1,195 | 1,218 | 13,000 | 1,218 |
| 2025-03-21 | 1,248 | 1,254 | 1,206 | 1,206 | 21,700 | 1,206 |
| 2025-03-19 | 1,260 | 1,282 | 1,243 | 1,248 | 16,100 | 1,248 |
| 2025-03-18 | 1,228 | 1,260 | 1,228 | 1,260 | 13,700 | 1,260 |
| 2025-03-17 | 1,206 | 1,255 | 1,206 | 1,228 | 21,600 | 1,228 |
| 2025-03-14 | 1,200 | 1,258 | 1,199 | 1,206 | 12,200 | 1,206 |
| 2025-03-13 | 1,236 | 1,236 | 1,196 | 1,200 | 25,500 | 1,200 |
| 2025-03-12 | 1,259 | 1,288 | 1,235 | 1,235 | 11,100 | 1,235 |
| 2025-03-11 | 1,285 | 1,285 | 1,230 | 1,259 | 16,700 | 1,259 |
| 2025-03-10 | 1,261 | 1,314 | 1,244 | 1,295 | 17,500 | 1,295 |
| 2025-03-07 | 1,293 | 1,304 | 1,260 | 1,261 | 20,600 | 1,261 |
| 2025-03-06 | 1,321 | 1,324 | 1,300 | 1,309 | 22,900 | 1,309 |
| 2025-03-05 | 1,320 | 1,358 | 1,306 | 1,321 | 26,900 | 1,321 |
| 2025-03-04 | 1,352 | 1,373 | 1,311 | 1,315 | 24,600 | 1,315 |
| 2025-03-03 | 1,413 | 1,414 | 1,365 | 1,365 | 15,400 | 1,365 |
| 2025-02-28 | 1,420 | 1,423 | 1,320 | 1,386 | 33,600 | 1,386 |
| 2025-02-27 | 1,374 | 1,431 | 1,374 | 1,420 | 33,700 | 1,420 |
| 2025-02-26 | 1,383 | 1,383 | 1,335 | 1,348 | 17,900 | 1,348 |
| 2025-02-25 | 1,340 | 1,384 | 1,333 | 1,363 | 15,600 | 1,363 |
| 2025-02-21 | 1,354 | 1,389 | 1,333 | 1,337 | 40,500 | 1,337 |
| 2025-02-20 | 1,430 | 1,430 | 1,374 | 1,379 | 35,200 | 1,379 |
| 2025-02-19 | 1,455 | 1,520 | 1,450 | 1,451 | 61,300 | 1,451 |
| 2025-02-18 | 1,362 | 1,498 | 1,350 | 1,459 | 100,800 | 1,459 |
| 2025-02-17 | 1,257 | 1,373 | 1,254 | 1,332 | 65,500 | 1,332 |
| 2025-02-14 | 1,310 | 1,359 | 1,306 | 1,306 | 24,000 | 1,306 |
| 2025-02-13 | 1,330 | 1,364 | 1,293 | 1,319 | 70,800 | 1,319 |
| 2025-02-12 | 1,300 | 1,345 | 1,295 | 1,345 | 64,800 | 1,345 |
| 2025-02-10 | 1,198 | 1,292 | 1,183 | 1,271 | 77,200 | 1,271 |
| 2025-02-07 | 1,204 | 1,204 | 1,177 | 1,178 | 12,300 | 1,178 |
| 2025-02-06 | 1,094 | 1,233 | 1,091 | 1,174 | 50,100 | 1,174 |
| 2025-02-05 | 1,113 | 1,113 | 1,085 | 1,096 | 18,100 | 1,096 |
| 2025-02-04 | 1,135 | 1,139 | 1,086 | 1,100 | 45,000 | 1,100 |
| 2025-02-03 | 1,181 | 1,182 | 1,127 | 1,135 | 31,200 | 1,135 |
| 2025-01-31 | 1,199 | 1,201 | 1,165 | 1,180 | 29,400 | 1,180 |
| 2025-01-30 | 1,193 | 1,209 | 1,171 | 1,199 | 28,600 | 1,199 |
| 2025-01-29 | 1,217 | 1,220 | 1,185 | 1,216 | 33,100 | 1,216 |
| 2025-01-28 | 1,229 | 1,229 | 1,180 | 1,200 | 45,600 | 1,200 |
| 2025-01-27 | 1,162 | 1,234 | 1,162 | 1,219 | 78,700 | 1,219 |
| 2025-01-24 | 1,148 | 1,168 | 1,133 | 1,139 | 46,600 | 1,139 |
| 2025-01-23 | 1,191 | 1,215 | 1,146 | 1,148 | 75,500 | 1,148 |
| 2025-01-22 | 1,218 | 1,236 | 1,194 | 1,194 | 43,800 | 1,194 |
| 2025-01-21 | 1,260 | 1,268 | 1,215 | 1,217 | 44,900 | 1,217 |
| 2025-01-20 | 1,291 | 1,291 | 1,231 | 1,260 | 76,000 | 1,260 |
| 2025-01-17 | 1,270 | 1,329 | 1,250 | 1,294 | 79,500 | 1,294 |
| 2025-01-16 | 1,340 | 1,351 | 1,264 | 1,266 | 124,000 | 1,266 |
| 2025-01-15 | 1,373 | 1,419 | 1,293 | 1,332 | 313,200 | 1,332 |
| 2025-01-14 | 1,679 | 1,715 | 1,610 | 1,693 | 68,300 | 1,693 |
| 2025-01-10 | 1,651 | 1,800 | 1,648 | 1,759 | 78,700 | 1,759 |
| 2025-01-09 | 1,805 | 1,807 | 1,655 | 1,691 | 104,400 | 1,691 |
| 2025-01-08 | 1,699 | 1,827 | 1,638 | 1,805 | 122,400 | 1,805 |
| 2025-01-07 | 1,649 | 1,738 | 1,647 | 1,695 | 132,700 | 1,695 |
| 2025-01-06 | 1,544 | 1,636 | 1,540 | 1,628 | 85,300 | 1,628 |
分割・併合履歴 ： なし