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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,050 | 1,064 | 1,049 | 1,058 | 312,800 | 1,058 |
| 2025-12-09 | 1,049 | 1,050 | 1,036 | 1,050 | 352,200 | 1,050 |
| 2025-12-08 | 1,047 | 1,055 | 1,043 | 1,046 | 359,200 | 1,046 |
| 2025-12-05 | 1,053 | 1,056 | 1,045 | 1,045 | 269,100 | 1,045 |
| 2025-12-04 | 1,048 | 1,059 | 1,048 | 1,058 | 257,800 | 1,058 |
| 2025-12-03 | 1,060 | 1,062 | 1,047 | 1,052 | 329,200 | 1,052 |
| 2025-12-02 | 1,071 | 1,074 | 1,060 | 1,067 | 308,100 | 1,067 |
| 2025-12-01 | 1,081 | 1,082 | 1,071 | 1,075 | 323,600 | 1,075 |
| 2025-11-28 | 1,071 | 1,082 | 1,071 | 1,081 | 244,300 | 1,081 |
| 2025-11-27 | 1,073 | 1,076 | 1,069 | 1,071 | 238,900 | 1,071 |
| 2025-11-26 | 1,064 | 1,074 | 1,064 | 1,069 | 324,100 | 1,069 |
| 2025-11-25 | 1,062 | 1,071 | 1,060 | 1,063 | 371,700 | 1,063 |
| 2025-11-21 | 1,050 | 1,067 | 1,048 | 1,066 | 451,700 | 1,066 |
| 2025-11-20 | 1,050 | 1,055 | 1,045 | 1,047 | 286,800 | 1,047 |
| 2025-11-19 | 1,050 | 1,053 | 1,044 | 1,049 | 230,800 | 1,049 |
| 2025-11-18 | 1,049 | 1,055 | 1,047 | 1,052 | 367,100 | 1,052 |
| 2025-11-17 | 1,040 | 1,051 | 1,040 | 1,051 | 271,600 | 1,051 |
| 2025-11-14 | 1,043 | 1,046 | 1,037 | 1,042 | 257,700 | 1,042 |
| 2025-11-13 | 1,042 | 1,048 | 1,041 | 1,043 | 256,800 | 1,043 |
| 2025-11-12 | 1,045 | 1,048 | 1,037 | 1,040 | 374,000 | 1,040 |
| 2025-11-11 | 1,040 | 1,051 | 1,026 | 1,041 | 498,600 | 1,041 |
| 2025-11-10 | 1,037 | 1,039 | 1,031 | 1,038 | 278,100 | 1,038 |
| 2025-11-07 | 1,028 | 1,035 | 1,025 | 1,035 | 186,400 | 1,035 |
| 2025-11-06 | 1,027 | 1,035 | 1,026 | 1,028 | 308,100 | 1,028 |
| 2025-11-05 | 1,022 | 1,031 | 1,021 | 1,031 | 443,600 | 1,031 |
| 2025-11-04 | 1,015 | 1,024 | 1,011 | 1,021 | 312,000 | 1,021 |
| 2025-10-31 | 1,022 | 1,024 | 1,013 | 1,021 | 349,700 | 1,021 |
| 2025-10-30 | 1,010 | 1,020 | 1,005 | 1,017 | 404,900 | 1,017 |
| 2025-10-29 | 1,019 | 1,021 | 1,010 | 1,011 | 520,900 | 1,011 |
| 2025-10-28 | 1,035 | 1,035 | 1,020 | 1,020 | 381,900 | 1,020 |
| 2025-10-27 | 1,033 | 1,042 | 1,032 | 1,038 | 376,200 | 1,038 |
| 2025-10-24 | 1,031 | 1,031 | 1,022 | 1,029 | 325,900 | 1,029 |
| 2025-10-23 | 1,022 | 1,032 | 1,020 | 1,031 | 388,400 | 1,031 |
| 2025-10-22 | 1,013 | 1,021 | 1,013 | 1,019 | 375,200 | 1,019 |
| 2025-10-21 | 1,014 | 1,016 | 1,008 | 1,009 | 253,100 | 1,009 |
| 2025-10-20 | 1,009 | 1,015 | 1,007 | 1,015 | 308,100 | 1,015 |
| 2025-10-17 | 1,002 | 1,005 | 999 | 1,004 | 272,900 | 1,004 |
| 2025-10-16 | 1,008 | 1,009 | 1,003 | 1,007 | 257,600 | 1,007 |
| 2025-10-15 | 1,010 | 1,010 | 1,004 | 1,005 | 411,700 | 1,005 |
| 2025-10-14 | 994 | 1,006 | 991 | 1,005 | 501,700 | 1,005 |
| 2025-10-10 | 1,000 | 1,000 | 989 | 999 | 519,800 | 999 |
| 2025-10-09 | 1,000 | 1,005 | 996 | 1,005 | 527,700 | 1,005 |
| 2025-10-08 | 999 | 1,007 | 998 | 1,001 | 365,400 | 1,001 |
| 2025-10-07 | 1,005 | 1,010 | 997 | 997 | 320,000 | 997 |
| 2025-10-06 | 1,010 | 1,012 | 998 | 1,011 | 531,100 | 1,011 |
| 2025-10-03 | 999 | 1,001 | 996 | 1,001 | 321,100 | 1,001 |
| 2025-10-02 | 1,000 | 1,007 | 986 | 999 | 599,500 | 999 |
| 2025-10-01 | 1,037 | 1,037 | 1,000 | 1,000 | 705,900 | 1,000 |
| 2025-09-30 | 1,060 | 1,060 | 1,036 | 1,041 | 465,800 | 1,041 |
| 2025-09-29 | 1,066 | 1,066 | 1,051 | 1,051 | 1,136,600 | 1,051 |
| 2025-09-26 | 1,068 | 1,081 | 1,067 | 1,081 | 2,135,400 | 1,081 |
| 2025-09-25 | 1,069 | 1,070 | 1,061 | 1,064 | 1,492,800 | 1,064 |
| 2025-09-24 | 1,051 | 1,070 | 1,051 | 1,070 | 1,283,900 | 1,070 |
| 2025-09-22 | 1,053 | 1,066 | 1,053 | 1,061 | 911,300 | 1,061 |
| 2025-09-19 | 1,050 | 1,059 | 1,050 | 1,057 | 926,200 | 1,057 |
| 2025-09-18 | 1,060 | 1,062 | 1,050 | 1,053 | 891,200 | 1,053 |
| 2025-09-17 | 1,068 | 1,070 | 1,061 | 1,063 | 658,600 | 1,063 |
| 2025-09-16 | 1,059 | 1,070 | 1,059 | 1,068 | 778,400 | 1,068 |
| 2025-09-12 | 1,069 | 1,073 | 1,059 | 1,062 | 754,200 | 1,062 |
| 2025-09-11 | 1,065 | 1,076 | 1,064 | 1,070 | 1,063,100 | 1,070 |
| 2025-09-10 | 1,059 | 1,064 | 1,053 | 1,063 | 427,600 | 1,063 |
| 2025-09-09 | 1,061 | 1,067 | 1,055 | 1,056 | 690,000 | 1,056 |
| 2025-09-08 | 1,054 | 1,060 | 1,053 | 1,059 | 544,900 | 1,059 |
| 2025-09-05 | 1,055 | 1,061 | 1,052 | 1,056 | 538,200 | 1,056 |
| 2025-09-04 | 1,054 | 1,066 | 1,049 | 1,056 | 951,200 | 1,056 |
| 2025-09-03 | 1,042 | 1,054 | 1,042 | 1,052 | 2,692,800 | 1,052 |
| 2025-09-02 | 1,051 | 1,051 | 1,044 | 1,050 | 584,900 | 1,050 |
| 2025-09-01 | 1,045 | 1,054 | 1,042 | 1,048 | 569,900 | 1,048 |
| 2025-08-29 | 1,058 | 1,059 | 1,045 | 1,049 | 819,100 | 1,049 |
| 2025-08-28 | 1,060 | 1,061 | 1,047 | 1,056 | 1,593,300 | 1,056 |
| 2025-08-27 | 1,066 | 1,079 | 1,066 | 1,070 | 999,400 | 1,070 |
| 2025-08-26 | 1,076 | 1,079 | 1,064 | 1,068 | 550,400 | 1,068 |
| 2025-08-25 | 1,090 | 1,090 | 1,077 | 1,080 | 278,200 | 1,080 |
| 2025-08-22 | 1,090 | 1,097 | 1,089 | 1,094 | 327,200 | 1,094 |
| 2025-08-21 | 1,097 | 1,108 | 1,092 | 1,094 | 460,100 | 1,094 |
| 2025-08-20 | 1,092 | 1,113 | 1,085 | 1,097 | 1,183,200 | 1,097 |
| 2025-08-19 | 1,111 | 1,117 | 1,110 | 1,117 | 118,800 | 1,117 |
| 2025-08-18 | 1,111 | 1,120 | 1,111 | 1,113 | 143,100 | 1,113 |
| 2025-08-15 | 1,118 | 1,120 | 1,108 | 1,115 | 146,500 | 1,115 |
| 2025-08-14 | 1,120 | 1,130 | 1,114 | 1,117 | 141,500 | 1,117 |
| 2025-08-13 | 1,138 | 1,138 | 1,127 | 1,130 | 147,300 | 1,130 |
| 2025-08-12 | 1,129 | 1,143 | 1,120 | 1,139 | 284,300 | 1,139 |
| 2025-08-08 | 1,110 | 1,131 | 1,108 | 1,129 | 216,500 | 1,129 |
| 2025-08-07 | 1,100 | 1,139 | 1,093 | 1,107 | 513,400 | 1,107 |
| 2025-08-06 | 1,082 | 1,088 | 1,081 | 1,081 | 145,000 | 1,081 |
| 2025-08-05 | 1,084 | 1,089 | 1,078 | 1,078 | 114,200 | 1,078 |
| 2025-08-04 | 1,079 | 1,087 | 1,076 | 1,080 | 129,800 | 1,080 |
| 2025-08-01 | 1,071 | 1,090 | 1,070 | 1,088 | 210,200 | 1,088 |
| 2025-07-31 | 1,060 | 1,074 | 1,059 | 1,069 | 175,900 | 1,069 |
| 2025-07-30 | 1,052 | 1,060 | 1,051 | 1,057 | 154,700 | 1,057 |
| 2025-07-29 | 1,050 | 1,052 | 1,043 | 1,052 | 102,300 | 1,052 |
| 2025-07-28 | 1,053 | 1,054 | 1,047 | 1,051 | 130,300 | 1,051 |
| 2025-07-25 | 1,050 | 1,060 | 1,045 | 1,053 | 148,600 | 1,053 |
| 2025-07-24 | 1,041 | 1,051 | 1,040 | 1,046 | 192,000 | 1,046 |
| 2025-07-23 | 1,041 | 1,051 | 1,038 | 1,040 | 229,800 | 1,040 |
| 2025-07-22 | 1,051 | 1,056 | 1,038 | 1,041 | 155,100 | 1,041 |
| 2025-07-18 | 1,052 | 1,055 | 1,050 | 1,053 | 114,300 | 1,053 |
| 2025-07-17 | 1,033 | 1,054 | 1,028 | 1,052 | 187,500 | 1,052 |
| 2025-07-16 | 1,044 | 1,044 | 1,039 | 1,042 | 105,700 | 1,042 |
| 2025-07-15 | 1,034 | 1,044 | 1,031 | 1,044 | 203,300 | 1,044 |
| 2025-07-14 | 1,032 | 1,041 | 1,032 | 1,034 | 187,800 | 1,034 |
| 2025-07-11 | 1,014 | 1,030 | 1,014 | 1,030 | 295,700 | 1,030 |
| 2025-07-10 | 1,000 | 1,020 | 999 | 1,010 | 307,500 | 1,010 |
| 2025-07-09 | 998 | 1,006 | 998 | 1,000 | 249,300 | 1,000 |
| 2025-07-08 | 1,000 | 1,004 | 996 | 997 | 184,400 | 997 |
| 2025-07-07 | 1,000 | 1,002 | 998 | 999 | 131,400 | 999 |
| 2025-07-04 | 1,000 | 1,003 | 995 | 999 | 112,900 | 999 |
| 2025-07-03 | 1,000 | 1,006 | 997 | 1,000 | 169,300 | 1,000 |
| 2025-07-02 | 993 | 1,005 | 992 | 1,000 | 152,200 | 1,000 |
| 2025-07-01 | 992 | 996 | 991 | 995 | 149,000 | 995 |
| 2025-06-30 | 995 | 999 | 993 | 994 | 191,500 | 994 |
| 2025-06-27 | 989 | 991 | 986 | 991 | 199,800 | 991 |
| 2025-06-26 | 986 | 991 | 985 | 987 | 168,900 | 987 |
| 2025-06-25 | 993 | 994 | 981 | 986 | 174,300 | 986 |
| 2025-06-24 | 1,000 | 1,002 | 996 | 997 | 110,800 | 997 |
| 2025-06-23 | 1,000 | 1,002 | 997 | 998 | 104,200 | 998 |
| 2025-06-20 | 1,009 | 1,010 | 1,000 | 1,000 | 439,200 | 1,000 |
| 2025-06-19 | 1,010 | 1,012 | 1,005 | 1,010 | 104,200 | 1,010 |
| 2025-06-18 | 1,003 | 1,010 | 1,002 | 1,010 | 123,900 | 1,010 |
| 2025-06-17 | 1,005 | 1,008 | 999 | 1,001 | 101,100 | 1,001 |
| 2025-06-16 | 1,005 | 1,008 | 1,002 | 1,005 | 127,300 | 1,005 |
| 2025-06-13 | 994 | 1,004 | 993 | 1,001 | 195,300 | 1,001 |
| 2025-06-12 | 1,008 | 1,012 | 1,002 | 1,004 | 175,700 | 1,004 |
| 2025-06-11 | 1,007 | 1,017 | 1,006 | 1,008 | 180,700 | 1,008 |
| 2025-06-10 | 1,001 | 1,017 | 1,001 | 1,002 | 291,600 | 1,002 |
| 2025-06-09 | 991 | 1,002 | 991 | 997 | 235,900 | 997 |
| 2025-06-06 | 988 | 995 | 987 | 989 | 117,100 | 989 |
| 2025-06-05 | 986 | 994 | 986 | 986 | 148,100 | 986 |
| 2025-06-04 | 986 | 993 | 985 | 989 | 151,900 | 989 |
| 2025-06-03 | 991 | 994 | 988 | 989 | 117,900 | 989 |
| 2025-06-02 | 984 | 993 | 983 | 991 | 144,300 | 991 |
| 2025-05-30 | 983 | 994 | 980 | 986 | 255,900 | 986 |
| 2025-05-29 | 983 | 993 | 982 | 989 | 157,900 | 989 |
| 2025-05-28 | 985 | 988 | 982 | 983 | 148,600 | 983 |
| 2025-05-27 | 981 | 982 | 978 | 982 | 111,500 | 982 |
| 2025-05-26 | 975 | 982 | 974 | 981 | 125,500 | 981 |
| 2025-05-23 | 973 | 977 | 972 | 973 | 96,600 | 973 |
| 2025-05-22 | 970 | 976 | 965 | 973 | 151,400 | 973 |
| 2025-05-21 | 977 | 981 | 972 | 972 | 132,600 | 972 |
| 2025-05-20 | 990 | 990 | 970 | 975 | 222,400 | 975 |
| 2025-05-19 | 989 | 992 | 980 | 986 | 220,400 | 986 |
| 2025-05-16 | 990 | 992 | 984 | 989 | 139,100 | 989 |
| 2025-05-15 | 981 | 991 | 981 | 987 | 130,400 | 987 |
| 2025-05-14 | 991 | 992 | 977 | 988 | 170,300 | 988 |
| 2025-05-13 | 1,004 | 1,007 | 992 | 993 | 158,500 | 993 |
| 2025-05-12 | 1,010 | 1,010 | 997 | 1,004 | 179,700 | 1,004 |
| 2025-05-09 | 1,021 | 1,023 | 997 | 1,010 | 269,900 | 1,010 |
| 2025-05-08 | 1,021 | 1,024 | 1,016 | 1,021 | 126,100 | 1,021 |
| 2025-05-07 | 1,010 | 1,028 | 1,010 | 1,020 | 328,700 | 1,020 |
| 2025-05-02 | 1,001 | 1,011 | 1,000 | 1,010 | 253,400 | 1,010 |
| 2025-05-01 | 1,001 | 1,004 | 997 | 1,001 | 156,300 | 1,001 |
| 2025-04-30 | 997 | 1,005 | 994 | 1,001 | 264,300 | 1,001 |
| 2025-04-28 | 993 | 1,000 | 991 | 991 | 176,400 | 991 |
| 2025-04-25 | 990 | 1,000 | 986 | 989 | 140,800 | 989 |
| 2025-04-24 | 1,001 | 1,003 | 992 | 994 | 114,200 | 994 |
| 2025-04-23 | 995 | 1,005 | 993 | 1,000 | 275,700 | 1,000 |
| 2025-04-22 | 985 | 993 | 983 | 993 | 132,500 | 993 |
| 2025-04-21 | 985 | 991 | 984 | 987 | 108,300 | 987 |
| 2025-04-18 | 984 | 992 | 983 | 989 | 167,200 | 989 |
| 2025-04-17 | 972 | 983 | 972 | 978 | 148,900 | 978 |
| 2025-04-16 | 975 | 980 | 973 | 976 | 133,800 | 976 |
| 2025-04-15 | 980 | 983 | 968 | 968 | 120,200 | 968 |
| 2025-04-14 | 979 | 980 | 972 | 975 | 251,600 | 975 |
| 2025-04-11 | 954 | 973 | 944 | 970 | 311,400 | 970 |
| 2025-04-10 | 971 | 971 | 945 | 969 | 311,600 | 969 |
| 2025-04-09 | 943 | 949 | 929 | 941 | 278,900 | 941 |
| 2025-04-08 | 940 | 955 | 930 | 948 | 395,000 | 948 |
| 2025-04-07 | 904 | 930 | 886 | 919 | 532,200 | 919 |
| 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