- 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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,550 | 1,584 | 1,549 | 1,572 | 31,100 | 1,572 |
| 2025-07-07 | 1,520 | 1,550 | 1,517 | 1,550 | 21,400 | 1,550 |
| 2025-07-04 | 1,513 | 1,529 | 1,494 | 1,529 | 19,000 | 1,529 |
| 2025-07-03 | 1,513 | 1,534 | 1,504 | 1,513 | 12,600 | 1,513 |
| 2025-07-02 | 1,470 | 1,509 | 1,454 | 1,508 | 17,900 | 1,508 |
| 2025-07-01 | 1,534 | 1,534 | 1,470 | 1,470 | 24,500 | 1,470 |
| 2025-06-30 | 1,489 | 1,560 | 1,445 | 1,534 | 52,600 | 1,534 |
| 2025-06-27 | 1,470 | 1,470 | 1,418 | 1,429 | 29,500 | 1,429 |
| 2025-06-26 | 1,510 | 1,510 | 1,430 | 1,470 | 17,300 | 1,470 |
| 2025-06-25 | 1,488 | 1,534 | 1,474 | 1,510 | 22,300 | 1,510 |
| 2025-06-24 | 1,488 | 1,500 | 1,454 | 1,488 | 9,400 | 1,488 |
| 2025-06-23 | 1,450 | 1,474 | 1,425 | 1,461 | 9,100 | 1,461 |
| 2025-06-20 | 1,471 | 1,520 | 1,444 | 1,444 | 19,400 | 1,444 |
| 2025-06-19 | 1,447 | 1,480 | 1,421 | 1,441 | 9,500 | 1,441 |
| 2025-06-18 | 1,468 | 1,469 | 1,417 | 1,417 | 9,800 | 1,417 |
| 2025-06-17 | 1,491 | 1,491 | 1,431 | 1,457 | 15,100 | 1,457 |
| 2025-06-16 | 1,415 | 1,501 | 1,400 | 1,422 | 12,600 | 1,422 |
| 2025-06-13 | 1,501 | 1,501 | 1,400 | 1,415 | 14,600 | 1,415 |
| 2025-06-12 | 1,456 | 1,517 | 1,456 | 1,480 | 12,700 | 1,480 |
| 2025-06-11 | 1,444 | 1,511 | 1,443 | 1,486 | 18,100 | 1,486 |
| 2025-06-10 | 1,480 | 1,480 | 1,445 | 1,456 | 10,700 | 1,456 |
| 2025-06-09 | 1,440 | 1,479 | 1,440 | 1,479 | 3,900 | 1,479 |
| 2025-06-06 | 1,459 | 1,556 | 1,420 | 1,446 | 36,900 | 1,446 |
| 2025-06-05 | 1,472 | 1,489 | 1,442 | 1,472 | 14,600 | 1,472 |
| 2025-06-04 | 1,551 | 1,551 | 1,500 | 1,500 | 8,200 | 1,500 |
| 2025-06-03 | 1,588 | 1,588 | 1,544 | 1,551 | 9,100 | 1,551 |
| 2025-06-02 | 1,614 | 1,615 | 1,541 | 1,550 | 13,400 | 1,550 |
| 2025-05-30 | 1,552 | 1,602 | 1,500 | 1,593 | 49,300 | 1,593 |
| 2025-05-29 | 1,583 | 1,583 | 1,514 | 1,552 | 36,800 | 1,552 |
| 2025-05-28 | 1,494 | 1,570 | 1,494 | 1,520 | 41,800 | 1,520 |
| 2025-05-27 | 1,390 | 1,475 | 1,364 | 1,474 | 38,900 | 1,474 |
| 2025-05-26 | 1,373 | 1,428 | 1,362 | 1,399 | 31,000 | 1,399 |
| 2025-05-23 | 1,370 | 1,440 | 1,352 | 1,357 | 68,000 | 1,357 |
| 2025-05-22 | 1,351 | 1,375 | 1,349 | 1,360 | 14,700 | 1,360 |
| 2025-05-21 | 1,338 | 1,384 | 1,338 | 1,351 | 29,000 | 1,351 |
| 2025-05-20 | 1,353 | 1,375 | 1,332 | 1,332 | 3,500 | 1,332 |
| 2025-05-19 | 1,344 | 1,370 | 1,341 | 1,356 | 14,100 | 1,356 |
| 2025-05-16 | 1,346 | 1,350 | 1,327 | 1,343 | 21,600 | 1,343 |
| 2025-05-15 | 1,309 | 1,335 | 1,309 | 1,316 | 2,500 | 1,316 |
| 2025-05-14 | 1,335 | 1,335 | 1,305 | 1,309 | 8,600 | 1,309 |
| 2025-05-13 | 1,322 | 1,355 | 1,311 | 1,341 | 9,800 | 1,341 |
| 2025-05-12 | 1,309 | 1,318 | 1,303 | 1,303 | 7,700 | 1,303 |
| 2025-05-09 | 1,346 | 1,346 | 1,309 | 1,309 | 3,800 | 1,309 |
| 2025-05-08 | 1,306 | 1,329 | 1,290 | 1,324 | 1,500 | 1,324 |
| 2025-05-07 | 1,311 | 1,325 | 1,306 | 1,306 | 3,000 | 1,306 |
| 2025-05-02 | 1,302 | 1,330 | 1,298 | 1,330 | 9,200 | 1,330 |
| 2025-05-01 | 1,324 | 1,324 | 1,295 | 1,302 | 9,500 | 1,302 |
| 2025-04-30 | 1,370 | 1,370 | 1,330 | 1,330 | 14,000 | 1,330 |
| 2025-04-28 | 1,357 | 1,393 | 1,357 | 1,374 | 12,400 | 1,374 |
| 2025-04-25 | 1,365 | 1,382 | 1,357 | 1,357 | 9,700 | 1,357 |
| 2025-04-24 | 1,380 | 1,395 | 1,362 | 1,362 | 7,600 | 1,362 |
| 2025-04-23 | 1,369 | 1,400 | 1,369 | 1,375 | 9,400 | 1,375 |
| 2025-04-22 | 1,350 | 1,392 | 1,345 | 1,355 | 11,100 | 1,355 |
| 2025-04-21 | 1,351 | 1,414 | 1,350 | 1,371 | 26,400 | 1,371 |
| 2025-04-18 | 1,282 | 1,376 | 1,269 | 1,357 | 36,100 | 1,357 |
| 2025-04-17 | 1,202 | 1,299 | 1,178 | 1,293 | 21,400 | 1,293 |
| 2025-04-16 | 1,214 | 1,220 | 1,161 | 1,183 | 20,500 | 1,183 |
| 2025-04-15 | 1,286 | 1,286 | 1,204 | 1,212 | 30,200 | 1,212 |
| 2025-04-14 | 1,296 | 1,304 | 1,270 | 1,303 | 12,100 | 1,303 |
| 2025-04-11 | 1,162 | 1,249 | 1,155 | 1,236 | 6,800 | 1,236 |
| 2025-04-10 | 1,191 | 1,253 | 1,178 | 1,192 | 18,300 | 1,192 |
| 2025-04-09 | 1,150 | 1,193 | 1,090 | 1,131 | 33,200 | 1,131 |
| 2025-04-08 | 1,128 | 1,248 | 1,128 | 1,200 | 18,700 | 1,200 |
| 2025-04-07 | 1,206 | 1,266 | 1,068 | 1,068 | 38,900 | 1,068 |
| 2025-04-04 | 1,400 | 1,400 | 1,252 | 1,326 | 60,100 | 1,326 |
| 2025-04-03 | 1,327 | 1,420 | 1,282 | 1,402 | 33,500 | 1,402 |
| 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