3167 (株)TOKAIホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	963	967	960	963	121,900	963
2023-12-28	961	963	956	963	109,500	963
2023-12-27	953	960	953	960	163,300	960
2023-12-26	953	955	950	953	135,400	953
2023-12-25	951	954	949	953	89,800	953
2023-12-22	942	950	941	950	115,700	950
2023-12-21	940	945	939	941	177,500	941
2023-12-20	946	949	944	945	120,200	945
2023-12-19	950	951	940	948	164,100	948
2023-12-18	942	948	936	948	167,800	948
2023-12-15	954	957	946	946	260,200	946
2023-12-14	960	961	950	953	222,300	953
2023-12-13	972	973	958	962	189,800	962
2023-12-12	974	974	963	969	158,300	969
2023-12-11	959	970	957	970	234,600	970
2023-12-08	958	961	954	957	334,200	957
2023-12-07	951	958	950	956	178,400	956
2023-12-06	947	956	942	954	215,900	954
2023-12-05	942	947	941	943	169,100	943
2023-12-04	951	952	940	944	177,400	944
2023-12-01	947	953	946	951	194,900	951
2023-11-30	944	945	937	941	508,500	941
2023-11-29	945	950	942	945	136,100	945
2023-11-28	950	953	945	950	125,500	950
2023-11-27	950	954	942	949	167,500	949
2023-11-24	955	956	947	950	110,000	950
2023-11-22	959	962	951	951	132,300	951
2023-11-21	961	963	950	960	212,100	960
2023-11-20	972	977	961	961	211,100	961
2023-11-17	964	974	963	973	148,400	973
2023-11-16	964	968	961	962	149,600	962
2023-11-15	985	987	968	968	162,100	968
2023-11-14	983	986	977	981	146,000	981
2023-11-13	984	988	977	982	158,400	982
2023-11-10	974	980	967	978	170,700	978
2023-11-09	967	973	961	968	262,100	968
2023-11-08	975	977	960	966	336,200	966
2023-11-07	986	994	975	977	277,400	977
2023-11-06	983	1,010	981	984	575,300	984
2023-11-02	987	989	972	976	249,800	976
2023-11-01	979	985	974	985	373,400	985
2023-10-31	956	973	955	973	358,800	973
2023-10-30	954	962	949	956	1,214,300	956
2023-10-27	950	957	949	954	320,200	954
2023-10-26	944	953	944	946	219,600	946
2023-10-25	947	949	943	943	202,300	943
2023-10-24	945	946	935	944	175,400	944
2023-10-23	950	953	944	947	263,100	947
2023-10-20	944	950	941	941	396,700	941
2023-10-19	940	946	939	945	179,400	945
2023-10-18	943	945	937	941	146,600	941
2023-10-17	939	944	935	942	189,700	942
2023-10-16	939	945	933	937	197,200	937
2023-10-13	945	945	936	940	225,600	940
2023-10-12	938	943	934	942	262,400	942
2023-10-11	934	938	929	935	252,700	935
2023-10-10	927	937	925	936	294,600	936
2023-10-06	926	930	924	927	202,800	927
2023-10-05	915	926	915	924	350,700	924
2023-10-04	917	924	912	915	317,200	915
2023-10-03	926	930	919	919	244,300	919
2023-10-02	930	936	924	925	301,400	925
2023-09-29	933	933	921	926	281,800	926
2023-09-28	932	938	925	929	776,600	929
2023-09-27	946	957	941	957	1,364,100	957
2023-09-26	948	956	947	952	779,800	952
2023-09-25	938	948	932	948	786,400	948
2023-09-22	941	945	938	941	652,200	941
2023-09-21	944	949	941	941	562,000	941
2023-09-20	945	946	938	939	601,800	939
2023-09-19	940	942	932	941	820,500	941
2023-09-15	938	944	935	940	480,600	940
2023-09-14	932	935	929	933	294,300	933
2023-09-13	934	935	928	932	320,500	932
2023-09-12	931	938	931	936	262,900	936
2023-09-11	942	945	929	930	488,300	930
2023-09-08	942	945	938	940	461,400	940
2023-09-07	945	949	944	946	356,400	946
2023-09-06	946	948	944	945	254,700	945
2023-09-05	948	949	942	946	327,000	946
2023-09-04	945	950	945	947	365,900	947
2023-09-01	944	947	942	946	338,500	946
2023-08-31	938	948	938	945	354,000	945
2023-08-30	934	940	932	936	1,029,800	936
2023-08-29	932	935	927	928	261,400	928
2023-08-28	919	933	917	932	325,900	932
2023-08-25	915	918	911	913	163,800	913
2023-08-24	909	918	908	918	207,100	918
2023-08-23	905	910	904	908	201,700	908
2023-08-22	909	913	904	913	175,200	913
2023-08-21	912	916	907	909	208,800	909
2023-08-18	907	909	903	907	156,700	907
2023-08-17	914	914	907	908	156,100	908
2023-08-16	910	915	908	913	148,200	913
2023-08-15	920	920	913	914	139,100	914
2023-08-14	912	924	912	921	362,900	921
2023-08-10	906	909	899	909	195,700	909
2023-08-09	900	903	895	901	207,300	901
2023-08-08	897	905	896	900	314,500	900
2023-08-07	887	893	882	892	215,000	892
2023-08-04	890	897	882	887	487,400	887
2023-08-03	900	906	899	901	219,200	901
2023-08-02	902	908	899	904	160,600	904
2023-08-01	908	911	903	910	150,000	910
2023-07-31	908	912	900	906	306,200	906
2023-07-28	894	903	891	903	316,400	903
2023-07-27	891	896	889	896	128,100	896
2023-07-26	893	896	889	894	143,800	894
2023-07-25	892	895	889	893	113,800	893
2023-07-24	895	897	891	896	111,500	896
2023-07-21	889	894	885	890	152,600	890
2023-07-20	893	895	888	888	95,100	888
2023-07-19	891	895	888	892	115,000	892
2023-07-18	888	891	886	889	76,400	889
2023-07-14	894	895	885	888	121,500	888
2023-07-13	895	895	887	888	97,800	888
2023-07-12	894	896	887	891	132,900	891
2023-07-11	897	900	889	894	160,500	894
2023-07-10	889	897	887	894	205,300	894
2023-07-07	888	894	884	889	179,000	889
2023-07-06	891	893	885	890	176,800	890
2023-07-05	898	900	895	895	140,200	895
2023-07-04	905	905	899	900	205,700	900
2023-07-03	905	909	901	905	179,000	905
2023-06-30	901	902	893	901	213,000	901
2023-06-29	905	906	898	904	190,900	904
2023-06-28	895	905	895	904	264,800	904
2023-06-27	888	894	885	894	172,500	894
2023-06-26	884	887	880	887	123,000	887
2023-06-23	883	887	882	885	175,500	885
2023-06-22	883	887	881	884	155,200	884
2023-06-21	885	888	881	881	180,600	881
2023-06-20	880	886	878	886	172,800	886
2023-06-19	886	887	878	882	134,300	882
2023-06-16	888	890	884	885	379,800	885
2023-06-15	881	888	880	886	193,500	886
2023-06-14	887	889	881	883	138,700	883
2023-06-13	887	887	880	883	155,800	883
2023-06-12	881	887	881	885	142,800	885
2023-06-09	884	885	880	883	286,900	883
2023-06-08	871	879	870	878	308,300	878
2023-06-07	875	877	865	871	264,700	871
2023-06-06	870	875	864	875	245,900	875
2023-06-05	880	880	869	871	205,900	871
2023-06-02	864	872	863	871	155,800	871
2023-06-01	869	873	862	863	181,100	863
2023-05-31	863	870	860	870	485,600	870
2023-05-30	869	871	863	866	203,100	866
2023-05-29	873	873	868	871	152,000	871
2023-05-26	877	877	866	870	211,100	870
2023-05-25	873	878	872	877	182,900	877
2023-05-24	879	882	875	878	146,000	878
2023-05-23	884	886	876	879	182,000	879
2023-05-22	880	887	880	885	157,800	885
2023-05-19	885	888	880	882	180,500	882
2023-05-18	893	893	880	883	155,800	883
2023-05-17	895	896	888	891	188,600	891
2023-05-16	890	895	888	893	201,500	893
2023-05-15	888	890	886	888	132,700	888
2023-05-12	880	885	876	885	170,700	885
2023-05-11	872	881	869	879	172,700	879
2023-05-10	892	892	872	875	300,500	875
2023-05-09	883	892	880	889	243,000	889
2023-05-08	879	888	879	883	224,200	883
2023-05-02	888	889	879	879	168,900	879
2023-05-01	885	888	883	888	162,600	888
2023-04-28	880	884	880	883	204,400	883
2023-04-27	875	875	870	873	128,300	873
2023-04-26	874	881	873	876	191,400	876
2023-04-25	881	884	875	876	207,100	876
2023-04-24	879	884	878	883	144,100	883
2023-04-21	875	879	873	877	128,100	877
2023-04-20	873	876	870	875	136,300	875
2023-04-19	868	873	866	873	130,600	873
2023-04-18	869	874	868	873	152,600	873
2023-04-17	872	873	866	868	132,400	868
2023-04-14	860	869	860	868	222,400	868
2023-04-13	862	865	861	862	127,600	862
2023-04-12	855	864	855	861	191,600	861
2023-04-11	852	855	851	852	170,500	852
2023-04-10	857	859	852	852	147,700	852
2023-04-07	855	857	853	855	168,000	855
2023-04-06	855	860	853	857	215,600	857
2023-04-05	868	868	860	860	180,400	860
2023-04-04	872	874	869	872	225,300	872
2023-04-03	873	875	868	872	184,300	872
2023-03-31	869	877	869	873	299,000	873
2023-03-30	868	870	863	868	483,500	868
2023-03-29	877	890	876	890	768,200	890
2023-03-28	884	884	874	876	437,900	876
2023-03-27	875	884	874	880	503,200	880
2023-03-24	871	872	866	871	819,900	871
2023-03-23	866	872	865	870	247,100	870
2023-03-22	869	871	866	869	290,800	869
2023-03-20	867	870	862	863	233,600	863
2023-03-17	867	872	866	869	431,400	869
2023-03-16	861	867	859	867	286,700	867
2023-03-15	869	875	868	871	224,300	871
2023-03-14	871	871	857	867	372,700	867
2023-03-13	882	882	875	881	221,100	881
2023-03-10	891	891	884	887	410,300	887
2023-03-09	888	893	886	893	262,600	893
2023-03-08	883	887	882	886	165,500	886
2023-03-07	879	884	879	882	180,200	882
2023-03-06	877	881	874	880	178,600	880
2023-03-03	877	880	874	877	336,300	877
2023-03-02	876	876	871	873	122,900	873
2023-03-01	874	877	870	874	164,300	874
2023-02-28	878	881	874	877	216,100	877
2023-02-27	870	878	870	876	206,700	876
2023-02-24	861	868	861	867	247,400	867
2023-02-22	859	861	856	860	194,700	860
2023-02-21	861	865	860	861	134,800	861
2023-02-20	862	865	860	862	105,300	862
2023-02-17	860	862	858	858	116,000	858
2023-02-16	860	861	857	858	120,000	858
2023-02-15	858	861	856	856	94,000	856
2023-02-14	859	861	858	859	91,000	859
2023-02-13	856	857	850	855	157,300	855
2023-02-10	853	858	853	853	142,800	853
2023-02-09	855	856	853	855	96,600	855
2023-02-08	856	859	854	856	86,900	856
2023-02-07	860	862	855	857	132,000	857
2023-02-06	856	859	854	856	117,200	856
2023-02-03	858	858	848	851	232,700	851
2023-02-02	862	862	857	858	124,600	858
2023-02-01	866	868	860	860	133,200	860
2023-01-31	860	867	858	866	191,600	866
2023-01-30	860	862	855	855	249,700	855
2023-01-27	858	860	856	860	109,800	860
2023-01-26	855	858	854	855	170,200	855
2023-01-25	852	854	850	853	118,400	853
2023-01-24	850	852	846	850	215,200	850
2023-01-23	845	847	843	845	161,800	845
2023-01-20	843	844	841	842	164,300	842
2023-01-19	845	846	842	844	124,700	844
2023-01-18	844	850	843	845	185,800	845
2023-01-17	842	844	841	843	115,600	843
2023-01-16	839	845	837	841	203,200	841
2023-01-13	841	845	840	842	177,500	842
2023-01-12	842	845	840	842	159,300	842
2023-01-11	847	849	842	842	202,800	842
2023-01-10	854	854	844	844	236,000	844
2023-01-06	851	853	848	849	222,300	849
2023-01-05	851	855	848	852	285,700	852
2023-01-04	858	858	852	852	211,900	852

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3167 (株)TOKAIホールディングス の時系列データ [2023年度]

3167 (株)TOKAIホールディングスの時系列データ [2023年度]