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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
