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 |
---|---|---|---|---|---|---|
2025-02-07 | 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