3167 (株)TOKAI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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 951 | 958 | 943 | 954 | 426,800 | 954 |
| 2025-04-03 | 961 | 966 | 950 | 966 | 375,400 | 966 |
| 2025-04-02 | 990 | 991 | 973 | 976 | 454,600 | 976 |
| 2025-04-01 | 998 | 1,001 | 983 | 987 | 373,200 | 987 |
| 2025-03-31 | 984 | 990 | 976 | 983 | 494,400 | 983 |
| 2025-03-28 | 974 | 997 | 970 | 992 | 936,900 | 992 |
| 2025-03-27 | 975 | 995 | 972 | 993 | 1,475,900 | 993 |
| 2025-03-26 | 984 | 987 | 977 | 984 | 765,600 | 984 |
| 2025-03-25 | 964 | 983 | 963 | 978 | 621,000 | 978 |
| 2025-03-24 | 970 | 977 | 968 | 970 | 593,000 | 970 |
| 2025-03-21 | 969 | 977 | 969 | 972 | 557,700 | 972 |
| 2025-03-19 | 970 | 978 | 970 | 970 | 397,700 | 970 |
| 2025-03-18 | 970 | 978 | 969 | 970 | 399,400 | 970 |
| 2025-03-17 | 967 | 971 | 966 | 969 | 500,700 | 969 |
| 2025-03-14 | 963 | 972 | 961 | 967 | 354,100 | 967 |
| 2025-03-13 | 958 | 970 | 958 | 966 | 340,100 | 966 |
| 2025-03-12 | 959 | 962 | 957 | 962 | 322,800 | 962 |
| 2025-03-11 | 955 | 964 | 953 | 959 | 327,800 | 959 |
| 2025-03-10 | 966 | 966 | 958 | 960 | 399,100 | 960 |
| 2025-03-07 | 936 | 967 | 936 | 966 | 667,700 | 966 |
| 2025-03-06 | 948 | 949 | 943 | 943 | 292,400 | 943 |
| 2025-03-05 | 936 | 942 | 933 | 936 | 328,800 | 936 |
| 2025-03-04 | 938 | 945 | 936 | 938 | 329,600 | 938 |
| 2025-03-03 | 943 | 948 | 942 | 945 | 246,900 | 945 |
| 2025-02-28 | 936 | 947 | 935 | 935 | 466,900 | 935 |
| 2025-02-27 | 938 | 944 | 935 | 940 | 212,600 | 940 |
| 2025-02-26 | 935 | 938 | 924 | 930 | 318,300 | 930 |
| 2025-02-25 | 930 | 931 | 925 | 930 | 196,300 | 930 |
| 2025-02-21 | 936 | 936 | 926 | 931 | 171,500 | 931 |
| 2025-02-20 | 940 | 942 | 932 | 935 | 164,200 | 935 |
| 2025-02-19 | 939 | 945 | 938 | 938 | 132,700 | 938 |
| 2025-02-18 | 936 | 940 | 933 | 936 | 143,300 | 936 |
| 2025-02-17 | 934 | 938 | 930 | 930 | 123,100 | 930 |
| 2025-02-14 | 934 | 934 | 929 | 933 | 151,700 | 933 |
| 2025-02-13 | 930 | 936 | 928 | 933 | 143,400 | 933 |
| 2025-02-12 | 933 | 933 | 924 | 925 | 133,800 | 925 |
| 2025-02-10 | 929 | 930 | 923 | 923 | 195,600 | 923 |
| 2025-02-07 | 930 | 932 | 925 | 925 | 172,600 | 925 |
| 2025-02-06 | 930 | 934 | 929 | 930 | 115,700 | 930 |
| 2025-02-05 | 934 | 934 | 926 | 928 | 254,200 | 928 |
| 2025-02-04 | 935 | 939 | 925 | 926 | 260,700 | 926 |
| 2025-02-03 | 945 | 946 | 931 | 931 | 334,900 | 931 |
| 2025-01-31 | 945 | 946 | 938 | 945 | 136,000 | 945 |
| 2025-01-30 | 940 | 943 | 939 | 943 | 130,100 | 943 |
| 2025-01-29 | 942 | 945 | 938 | 938 | 147,000 | 938 |
| 2025-01-28 | 939 | 946 | 938 | 942 | 150,000 | 942 |
| 2025-01-27 | 933 | 939 | 932 | 937 | 138,400 | 937 |
| 2025-01-24 | 932 | 935 | 928 | 928 | 152,200 | 928 |
| 2025-01-23 | 929 | 932 | 925 | 930 | 210,900 | 930 |
| 2025-01-22 | 932 | 932 | 927 | 929 | 159,600 | 929 |
| 2025-01-21 | 932 | 933 | 927 | 929 | 101,000 | 929 |
| 2025-01-20 | 931 | 936 | 929 | 931 | 122,900 | 931 |
| 2025-01-17 | 934 | 934 | 926 | 927 | 208,600 | 927 |
| 2025-01-16 | 939 | 942 | 933 | 935 | 152,600 | 935 |
| 2025-01-15 | 938 | 940 | 935 | 938 | 165,100 | 938 |
| 2025-01-14 | 949 | 950 | 937 | 940 | 259,300 | 940 |
| 2025-01-10 | 947 | 949 | 941 | 945 | 165,600 | 945 |
| 2025-01-09 | 955 | 955 | 949 | 950 | 210,300 | 950 |
| 2025-01-08 | 963 | 965 | 955 | 955 | 212,200 | 955 |
| 2025-01-07 | 964 | 968 | 960 | 966 | 194,800 | 966 |
| 2025-01-06 | 971 | 972 | 961 | 961 | 273,500 | 961 |
分割・併合履歴 ： なし