3167 (株)TOKAI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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 922 | 925 | 921 | 924 | 79,200 | 924 |
| 2024-11-20 | 926 | 929 | 920 | 921 | 96,700 | 921 |
| 2024-11-19 | 928 | 933 | 926 | 931 | 89,400 | 931 |
| 2024-11-18 | 923 | 930 | 921 | 926 | 86,700 | 926 |
| 2024-11-15 | 925 | 928 | 920 | 924 | 81,300 | 924 |
| 2024-11-14 | 924 | 928 | 920 | 920 | 88,800 | 920 |
| 2024-11-13 | 918 | 930 | 918 | 925 | 138,500 | 925 |
| 2024-11-12 | 912 | 926 | 912 | 920 | 143,700 | 920 |
| 2024-11-11 | 915 | 916 | 909 | 914 | 184,800 | 914 |
| 2024-11-08 | 927 | 930 | 920 | 920 | 107,000 | 920 |
| 2024-11-07 | 926 | 929 | 923 | 924 | 115,300 | 924 |
| 2024-11-06 | 920 | 930 | 919 | 921 | 171,700 | 921 |
| 2024-11-05 | 930 | 931 | 914 | 916 | 325,700 | 916 |
| 2024-11-01 | 939 | 943 | 933 | 933 | 164,500 | 933 |
| 2024-10-31 | 933 | 940 | 931 | 936 | 141,900 | 936 |
| 2024-10-30 | 932 | 935 | 928 | 932 | 384,900 | 932 |
| 2024-10-29 | 931 | 934 | 927 | 933 | 184,000 | 933 |
| 2024-10-28 | 925 | 935 | 924 | 927 | 217,300 | 927 |
| 2024-10-25 | 928 | 929 | 923 | 925 | 136,200 | 925 |
| 2024-10-24 | 933 | 933 | 924 | 926 | 251,300 | 926 |
| 2024-10-23 | 940 | 941 | 931 | 933 | 197,500 | 933 |
| 2024-10-22 | 940 | 944 | 937 | 940 | 235,000 | 940 |
| 2024-10-21 | 942 | 943 | 936 | 939 | 173,400 | 939 |
| 2024-10-18 | 938 | 942 | 935 | 939 | 150,300 | 939 |
| 2024-10-17 | 942 | 942 | 934 | 934 | 137,300 | 934 |
| 2024-10-16 | 948 | 949 | 938 | 938 | 219,200 | 938 |
| 2024-10-15 | 949 | 951 | 942 | 945 | 189,100 | 945 |
| 2024-10-11 | 954 | 954 | 947 | 947 | 194,000 | 947 |
| 2024-10-10 | 956 | 956 | 947 | 953 | 246,600 | 953 |
| 2024-10-09 | 956 | 965 | 956 | 960 | 181,900 | 960 |
| 2024-10-08 | 961 | 964 | 957 | 958 | 161,600 | 958 |
| 2024-10-07 | 961 | 967 | 959 | 964 | 235,200 | 964 |
| 2024-10-04 | 961 | 964 | 956 | 961 | 253,600 | 961 |
| 2024-10-03 | 959 | 963 | 948 | 956 | 291,400 | 956 |
| 2024-10-02 | 963 | 968 | 952 | 956 | 362,900 | 956 |
| 2024-10-01 | 966 | 968 | 952 | 960 | 422,900 | 960 |
| 2024-09-30 | 963 | 976 | 962 | 971 | 505,900 | 971 |
| 2024-09-27 | 966 | 981 | 965 | 973 | 910,500 | 973 |
| 2024-09-26 | 974 | 989 | 974 | 985 | 2,013,300 | 985 |
| 2024-09-25 | 973 | 981 | 971 | 978 | 879,500 | 978 |
| 2024-09-24 | 982 | 988 | 981 | 981 | 1,035,300 | 981 |
| 2024-09-20 | 988 | 991 | 979 | 979 | 794,500 | 979 |
| 2024-09-19 | 981 | 996 | 981 | 988 | 649,500 | 988 |
| 2024-09-18 | 990 | 994 | 985 | 989 | 550,200 | 989 |
| 2024-09-17 | 988 | 997 | 980 | 988 | 648,800 | 988 |
| 2024-09-13 | 984 | 993 | 984 | 988 | 390,200 | 988 |
| 2024-09-12 | 987 | 996 | 986 | 992 | 509,200 | 992 |
| 2024-09-11 | 986 | 989 | 973 | 977 | 473,000 | 977 |
| 2024-09-10 | 998 | 1,003 | 994 | 995 | 359,600 | 995 |
| 2024-09-09 | 985 | 997 | 985 | 992 | 347,400 | 992 |
| 2024-09-06 | 996 | 1,001 | 991 | 994 | 367,000 | 994 |
| 2024-09-05 | 985 | 998 | 985 | 990 | 347,600 | 990 |
| 2024-09-04 | 983 | 996 | 983 | 991 | 330,000 | 991 |
| 2024-09-03 | 986 | 995 | 986 | 990 | 200,800 | 990 |
| 2024-09-02 | 990 | 993 | 981 | 986 | 289,300 | 986 |
| 2024-08-30 | 986 | 993 | 986 | 990 | 248,900 | 990 |
| 2024-08-29 | 988 | 996 | 986 | 986 | 276,800 | 986 |
| 2024-08-28 | 990 | 992 | 988 | 989 | 90,200 | 989 |
| 2024-08-27 | 989 | 997 | 987 | 991 | 127,200 | 991 |
| 2024-08-26 | 984 | 989 | 981 | 989 | 118,900 | 989 |
| 2024-08-23 | 988 | 988 | 981 | 984 | 89,200 | 984 |
| 2024-08-22 | 976 | 986 | 975 | 986 | 112,300 | 986 |
| 2024-08-21 | 974 | 979 | 972 | 976 | 86,500 | 976 |
| 2024-08-20 | 969 | 979 | 968 | 974 | 128,200 | 974 |
| 2024-08-19 | 967 | 968 | 960 | 962 | 117,700 | 962 |
| 2024-08-16 | 960 | 965 | 955 | 965 | 129,900 | 965 |
| 2024-08-15 | 953 | 955 | 948 | 952 | 114,800 | 952 |
| 2024-08-14 | 952 | 956 | 944 | 953 | 125,100 | 953 |
| 2024-08-13 | 946 | 956 | 942 | 952 | 161,400 | 952 |
| 2024-08-09 | 947 | 951 | 934 | 943 | 271,100 | 943 |
| 2024-08-08 | 927 | 953 | 922 | 932 | 228,100 | 932 |
| 2024-08-07 | 923 | 948 | 918 | 931 | 299,500 | 931 |
| 2024-08-06 | 911 | 949 | 911 | 928 | 370,500 | 928 |
| 2024-08-05 | 937 | 946 | 890 | 896 | 456,700 | 896 |
| 2024-08-02 | 979 | 980 | 956 | 959 | 415,700 | 959 |
| 2024-08-01 | 995 | 996 | 982 | 992 | 208,500 | 992 |
| 2024-07-31 | 993 | 1,010 | 992 | 1,010 | 206,400 | 1,010 |
| 2024-07-30 | 996 | 997 | 990 | 992 | 115,500 | 992 |
| 2024-07-29 | 990 | 998 | 988 | 998 | 167,500 | 998 |
| 2024-07-26 | 988 | 991 | 983 | 988 | 115,300 | 988 |
| 2024-07-25 | 981 | 991 | 979 | 988 | 167,700 | 988 |
| 2024-07-24 | 989 | 992 | 984 | 986 | 142,600 | 986 |
| 2024-07-23 | 984 | 990 | 984 | 990 | 155,300 | 990 |
| 2024-07-22 | 985 | 985 | 979 | 983 | 119,400 | 983 |
| 2024-07-19 | 985 | 986 | 982 | 984 | 74,700 | 984 |
| 2024-07-18 | 984 | 989 | 982 | 983 | 161,800 | 983 |
| 2024-07-17 | 985 | 986 | 983 | 986 | 79,800 | 986 |
| 2024-07-16 | 985 | 988 | 981 | 982 | 80,800 | 982 |
| 2024-07-12 | 983 | 987 | 977 | 982 | 129,800 | 982 |
| 2024-07-11 | 980 | 985 | 976 | 982 | 174,200 | 982 |
| 2024-07-10 | 975 | 976 | 970 | 975 | 201,600 | 975 |
| 2024-07-09 | 972 | 978 | 970 | 975 | 158,800 | 975 |
| 2024-07-08 | 975 | 975 | 966 | 969 | 137,600 | 969 |
| 2024-07-05 | 984 | 984 | 975 | 975 | 95,800 | 975 |
| 2024-07-04 | 985 | 986 | 981 | 984 | 78,900 | 984 |
| 2024-07-03 | 979 | 987 | 976 | 986 | 137,700 | 986 |
| 2024-07-02 | 976 | 988 | 975 | 986 | 266,900 | 986 |
| 2024-07-01 | 987 | 989 | 975 | 976 | 270,900 | 976 |
| 2024-06-28 | 991 | 991 | 984 | 984 | 137,000 | 984 |
| 2024-06-27 | 980 | 987 | 979 | 986 | 238,600 | 986 |
| 2024-06-26 | 974 | 979 | 970 | 978 | 208,200 | 978 |
| 2024-06-25 | 970 | 981 | 968 | 974 | 279,200 | 974 |
| 2024-06-24 | 968 | 969 | 963 | 966 | 152,900 | 966 |
| 2024-06-21 | 964 | 969 | 962 | 963 | 353,100 | 963 |
| 2024-06-20 | 963 | 965 | 955 | 962 | 181,300 | 962 |
| 2024-06-19 | 964 | 966 | 960 | 965 | 90,000 | 965 |
| 2024-06-18 | 961 | 963 | 959 | 963 | 80,400 | 963 |
| 2024-06-17 | 966 | 966 | 954 | 956 | 175,700 | 956 |
| 2024-06-14 | 959 | 967 | 959 | 966 | 203,200 | 966 |
| 2024-06-13 | 970 | 970 | 959 | 962 | 111,800 | 962 |
| 2024-06-12 | 968 | 971 | 966 | 970 | 89,500 | 970 |
| 2024-06-11 | 970 | 974 | 966 | 966 | 164,300 | 966 |
| 2024-06-10 | 960 | 969 | 959 | 968 | 132,300 | 968 |
| 2024-06-07 | 956 | 958 | 953 | 958 | 84,700 | 958 |
| 2024-06-06 | 957 | 958 | 953 | 955 | 100,600 | 955 |
| 2024-06-05 | 960 | 960 | 956 | 958 | 118,100 | 958 |
| 2024-06-04 | 958 | 967 | 957 | 962 | 184,300 | 962 |
| 2024-06-03 | 968 | 968 | 959 | 960 | 144,200 | 960 |
| 2024-05-31 | 961 | 965 | 953 | 963 | 462,100 | 963 |
| 2024-05-30 | 945 | 955 | 943 | 954 | 181,900 | 954 |
| 2024-05-29 | 955 | 955 | 946 | 948 | 177,800 | 948 |
| 2024-05-28 | 967 | 967 | 955 | 955 | 136,000 | 955 |
| 2024-05-27 | 964 | 968 | 962 | 967 | 157,500 | 967 |
| 2024-05-24 | 958 | 965 | 957 | 964 | 120,000 | 964 |
| 2024-05-23 | 960 | 963 | 955 | 962 | 93,100 | 962 |
| 2024-05-22 | 957 | 960 | 955 | 959 | 128,700 | 959 |
| 2024-05-21 | 959 | 962 | 957 | 961 | 111,200 | 961 |
| 2024-05-20 | 964 | 964 | 955 | 959 | 153,900 | 959 |
| 2024-05-17 | 958 | 964 | 956 | 963 | 102,500 | 963 |
| 2024-05-16 | 961 | 961 | 954 | 958 | 133,300 | 958 |
| 2024-05-15 | 963 | 964 | 958 | 961 | 102,700 | 961 |
| 2024-05-14 | 967 | 967 | 959 | 962 | 118,300 | 962 |
| 2024-05-13 | 958 | 968 | 956 | 967 | 131,700 | 967 |
| 2024-05-10 | 972 | 975 | 956 | 958 | 256,500 | 958 |
| 2024-05-09 | 962 | 967 | 958 | 963 | 180,500 | 963 |
| 2024-05-08 | 959 | 960 | 955 | 959 | 135,300 | 959 |
| 2024-05-07 | 963 | 963 | 953 | 959 | 214,200 | 959 |
| 2024-05-02 | 961 | 964 | 957 | 963 | 147,600 | 963 |
| 2024-05-01 | 969 | 969 | 960 | 961 | 123,800 | 961 |
| 2024-04-30 | 965 | 971 | 963 | 970 | 276,300 | 970 |
| 2024-04-26 | 956 | 962 | 951 | 959 | 283,800 | 959 |
| 2024-04-25 | 960 | 960 | 953 | 956 | 160,700 | 956 |
| 2024-04-24 | 956 | 959 | 952 | 958 | 273,400 | 958 |
| 2024-04-23 | 962 | 963 | 952 | 953 | 186,300 | 953 |
| 2024-04-22 | 953 | 965 | 951 | 961 | 249,500 | 961 |
| 2024-04-19 | 953 | 953 | 937 | 944 | 307,900 | 944 |
| 2024-04-18 | 945 | 956 | 945 | 953 | 222,100 | 953 |
| 2024-04-17 | 948 | 952 | 937 | 947 | 317,700 | 947 |
| 2024-04-16 | 954 | 960 | 946 | 948 | 445,100 | 948 |
| 2024-04-15 | 955 | 958 | 953 | 956 | 143,300 | 956 |
| 2024-04-12 | 968 | 968 | 957 | 958 | 201,700 | 958 |
| 2024-04-11 | 962 | 968 | 958 | 962 | 211,500 | 962 |
| 2024-04-10 | 965 | 968 | 961 | 965 | 158,100 | 965 |
| 2024-04-09 | 964 | 964 | 956 | 962 | 126,200 | 962 |
| 2024-04-08 | 959 | 962 | 954 | 961 | 192,500 | 961 |
| 2024-04-05 | 949 | 959 | 947 | 958 | 272,300 | 958 |
| 2024-04-04 | 966 | 968 | 952 | 952 | 379,500 | 952 |
| 2024-04-03 | 959 | 974 | 959 | 970 | 368,200 | 970 |
| 2024-04-02 | 969 | 969 | 957 | 960 | 343,100 | 960 |
| 2024-04-01 | 994 | 994 | 971 | 971 | 335,800 | 971 |
| 2024-03-29 | 986 | 991 | 983 | 988 | 276,500 | 988 |
| 2024-03-28 | 994 | 994 | 984 | 985 | 599,900 | 985 |
| 2024-03-27 | 1,007 | 1,018 | 1,007 | 1,014 | 940,900 | 1,014 |
| 2024-03-26 | 1,002 | 1,006 | 1,001 | 1,004 | 555,400 | 1,004 |
| 2024-03-25 | 1,008 | 1,009 | 1,002 | 1,006 | 592,800 | 1,006 |
| 2024-03-22 | 1,009 | 1,010 | 1,004 | 1,008 | 513,400 | 1,008 |
| 2024-03-21 | 1,003 | 1,007 | 1,000 | 1,003 | 625,500 | 1,003 |
| 2024-03-19 | 1,000 | 1,003 | 996 | 1,003 | 494,400 | 1,003 |
| 2024-03-18 | 1,004 | 1,008 | 998 | 999 | 443,100 | 999 |
| 2024-03-15 | 998 | 1,000 | 994 | 996 | 363,000 | 996 |
| 2024-03-14 | 988 | 998 | 988 | 995 | 311,000 | 995 |
| 2024-03-13 | 1,000 | 1,000 | 991 | 993 | 252,500 | 993 |
| 2024-03-12 | 998 | 1,000 | 983 | 998 | 359,100 | 998 |
| 2024-03-11 | 1,009 | 1,010 | 994 | 1,000 | 384,100 | 1,000 |
| 2024-03-08 | 1,002 | 1,012 | 998 | 1,008 | 421,600 | 1,008 |
| 2024-03-07 | 1,012 | 1,014 | 1,004 | 1,011 | 195,300 | 1,011 |
| 2024-03-06 | 1,004 | 1,014 | 1,000 | 1,007 | 277,100 | 1,007 |
| 2024-03-05 | 1,002 | 1,012 | 999 | 1,009 | 234,600 | 1,009 |
| 2024-03-04 | 1,015 | 1,015 | 999 | 1,005 | 314,600 | 1,005 |
| 2024-03-01 | 1,016 | 1,020 | 1,006 | 1,006 | 212,400 | 1,006 |
| 2024-02-29 | 1,021 | 1,023 | 1,015 | 1,019 | 189,600 | 1,019 |
| 2024-02-28 | 1,016 | 1,025 | 1,013 | 1,023 | 211,400 | 1,023 |
| 2024-02-27 | 1,009 | 1,023 | 1,006 | 1,016 | 263,900 | 1,016 |
| 2024-02-26 | 1,017 | 1,021 | 1,009 | 1,009 | 184,200 | 1,009 |
| 2024-02-22 | 1,010 | 1,012 | 1,007 | 1,012 | 165,300 | 1,012 |
| 2024-02-21 | 1,006 | 1,012 | 1,004 | 1,010 | 154,200 | 1,010 |
| 2024-02-20 | 1,010 | 1,011 | 1,001 | 1,003 | 171,900 | 1,003 |
| 2024-02-19 | 994 | 1,003 | 994 | 1,003 | 218,100 | 1,003 |
| 2024-02-16 | 995 | 998 | 993 | 994 | 180,200 | 994 |
| 2024-02-15 | 1,000 | 1,001 | 988 | 991 | 213,000 | 991 |
| 2024-02-14 | 1,007 | 1,007 | 994 | 999 | 203,300 | 999 |
| 2024-02-13 | 1,000 | 1,008 | 997 | 1,006 | 226,300 | 1,006 |
| 2024-02-09 | 996 | 999 | 993 | 995 | 158,900 | 995 |
| 2024-02-08 | 1,003 | 1,004 | 993 | 1,000 | 201,100 | 1,000 |
| 2024-02-07 | 1,004 | 1,007 | 1,000 | 1,005 | 134,900 | 1,005 |
| 2024-02-06 | 1,008 | 1,016 | 1,002 | 1,005 | 208,000 | 1,005 |
| 2024-02-05 | 1,015 | 1,015 | 1,007 | 1,010 | 195,500 | 1,010 |
| 2024-02-02 | 1,010 | 1,017 | 1,000 | 1,011 | 287,900 | 1,011 |
| 2024-02-01 | 995 | 1,004 | 993 | 1,001 | 278,400 | 1,001 |
| 2024-01-31 | 981 | 995 | 981 | 995 | 186,300 | 995 |
| 2024-01-30 | 984 | 984 | 980 | 980 | 117,400 | 980 |
| 2024-01-29 | 980 | 983 | 979 | 982 | 101,600 | 982 |
| 2024-01-26 | 984 | 987 | 976 | 976 | 172,600 | 976 |
| 2024-01-25 | 979 | 987 | 979 | 984 | 137,100 | 984 |
| 2024-01-24 | 986 | 989 | 977 | 981 | 174,500 | 981 |
| 2024-01-23 | 990 | 994 | 986 | 989 | 164,900 | 989 |
| 2024-01-22 | 985 | 990 | 984 | 989 | 107,300 | 989 |
| 2024-01-19 | 986 | 987 | 978 | 983 | 119,900 | 983 |
| 2024-01-18 | 987 | 989 | 982 | 983 | 168,200 | 983 |
| 2024-01-17 | 986 | 997 | 986 | 987 | 183,500 | 987 |
| 2024-01-16 | 1,001 | 1,002 | 986 | 986 | 193,000 | 986 |
| 2024-01-15 | 1,000 | 1,003 | 997 | 999 | 225,700 | 999 |
| 2024-01-12 | 1,003 | 1,006 | 996 | 1,000 | 194,700 | 1,000 |
| 2024-01-11 | 996 | 1,004 | 994 | 998 | 324,500 | 998 |
| 2024-01-10 | 996 | 999 | 990 | 994 | 208,200 | 994 |
| 2024-01-09 | 985 | 996 | 983 | 996 | 387,400 | 996 |
| 2024-01-05 | 980 | 983 | 977 | 983 | 173,100 | 983 |
| 2024-01-04 | 963 | 978 | 956 | 978 | 229,600 | 978 |
分割・併合履歴 ： なし
