8142 (株)トーホー 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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 3,110 | 3,155 | 3,110 | 3,110 | 59,300 | 3,110 |
| 2025-06-30 | 3,115 | 3,165 | 3,095 | 3,120 | 81,600 | 3,120 |
| 2025-06-27 | 3,045 | 3,075 | 3,025 | 3,060 | 64,800 | 3,060 |
| 2025-06-26 | 2,974 | 3,005 | 2,964 | 3,005 | 38,400 | 3,005 |
| 2025-06-25 | 2,988 | 2,988 | 2,937 | 2,973 | 55,800 | 2,973 |
| 2025-06-24 | 2,999 | 3,000 | 2,980 | 2,996 | 34,300 | 2,996 |
| 2025-06-23 | 2,956 | 2,999 | 2,926 | 2,971 | 66,600 | 2,971 |
| 2025-06-20 | 2,980 | 2,998 | 2,963 | 2,963 | 61,100 | 2,963 |
| 2025-06-19 | 2,973 | 2,980 | 2,942 | 2,980 | 35,700 | 2,980 |
| 2025-06-18 | 2,940 | 2,965 | 2,937 | 2,953 | 40,900 | 2,953 |
| 2025-06-17 | 2,973 | 2,973 | 2,911 | 2,938 | 60,600 | 2,938 |
| 2025-06-16 | 2,972 | 2,985 | 2,935 | 2,940 | 101,500 | 2,940 |
| 2025-06-13 | 3,090 | 3,105 | 2,960 | 2,974 | 245,800 | 2,974 |
| 2025-06-12 | 3,270 | 3,325 | 3,255 | 3,265 | 39,900 | 3,265 |
| 2025-06-11 | 3,250 | 3,270 | 3,230 | 3,270 | 17,100 | 3,270 |
| 2025-06-10 | 3,225 | 3,265 | 3,220 | 3,220 | 12,400 | 3,220 |
| 2025-06-09 | 3,280 | 3,290 | 3,220 | 3,225 | 24,400 | 3,225 |
| 2025-06-06 | 3,330 | 3,345 | 3,270 | 3,275 | 18,100 | 3,275 |
| 2025-06-05 | 3,270 | 3,325 | 3,260 | 3,315 | 23,800 | 3,315 |
| 2025-06-04 | 3,250 | 3,290 | 3,250 | 3,275 | 18,300 | 3,275 |
| 2025-06-03 | 3,250 | 3,255 | 3,210 | 3,230 | 19,000 | 3,230 |
| 2025-06-02 | 3,215 | 3,260 | 3,210 | 3,250 | 22,600 | 3,250 |
| 2025-05-30 | 3,175 | 3,235 | 3,160 | 3,215 | 25,600 | 3,215 |
| 2025-05-29 | 3,185 | 3,190 | 3,150 | 3,185 | 17,900 | 3,185 |
| 2025-05-28 | 3,200 | 3,215 | 3,170 | 3,185 | 19,000 | 3,185 |
| 2025-05-27 | 3,170 | 3,185 | 3,160 | 3,185 | 14,800 | 3,185 |
| 2025-05-26 | 3,135 | 3,165 | 3,110 | 3,155 | 23,200 | 3,155 |
| 2025-05-23 | 3,090 | 3,140 | 3,090 | 3,140 | 17,700 | 3,140 |
| 2025-05-22 | 3,080 | 3,100 | 3,050 | 3,085 | 16,800 | 3,085 |
| 2025-05-21 | 3,140 | 3,140 | 3,090 | 3,095 | 20,900 | 3,095 |
| 2025-05-20 | 3,175 | 3,180 | 3,100 | 3,100 | 29,700 | 3,100 |
| 2025-05-19 | 3,185 | 3,190 | 3,145 | 3,175 | 17,000 | 3,175 |
| 2025-05-16 | 3,135 | 3,195 | 3,120 | 3,185 | 25,800 | 3,185 |
| 2025-05-15 | 3,100 | 3,155 | 3,100 | 3,130 | 17,600 | 3,130 |
| 2025-05-14 | 3,170 | 3,180 | 3,100 | 3,140 | 24,700 | 3,140 |
| 2025-05-13 | 3,200 | 3,215 | 3,140 | 3,155 | 16,700 | 3,155 |
| 2025-05-12 | 3,160 | 3,180 | 3,125 | 3,175 | 10,800 | 3,175 |
| 2025-05-09 | 3,210 | 3,215 | 3,165 | 3,175 | 14,500 | 3,175 |
| 2025-05-08 | 3,160 | 3,180 | 3,125 | 3,180 | 14,100 | 3,180 |
| 2025-05-07 | 3,195 | 3,195 | 3,150 | 3,150 | 31,800 | 3,150 |
| 2025-05-02 | 3,225 | 3,255 | 3,200 | 3,200 | 18,200 | 3,200 |
| 2025-05-01 | 3,230 | 3,250 | 3,220 | 3,225 | 15,000 | 3,225 |
| 2025-04-30 | 3,280 | 3,280 | 3,230 | 3,280 | 24,800 | 3,280 |
| 2025-04-28 | 3,305 | 3,325 | 3,285 | 3,300 | 11,300 | 3,300 |
| 2025-04-25 | 3,320 | 3,350 | 3,290 | 3,305 | 18,400 | 3,305 |
| 2025-04-24 | 3,410 | 3,410 | 3,320 | 3,320 | 13,200 | 3,320 |
| 2025-04-23 | 3,410 | 3,435 | 3,370 | 3,410 | 18,500 | 3,410 |
| 2025-04-22 | 3,365 | 3,410 | 3,345 | 3,395 | 16,700 | 3,395 |
| 2025-04-21 | 3,445 | 3,445 | 3,375 | 3,380 | 18,700 | 3,380 |
| 2025-04-18 | 3,330 | 3,445 | 3,330 | 3,445 | 18,200 | 3,445 |
| 2025-04-17 | 3,290 | 3,335 | 3,265 | 3,310 | 11,200 | 3,310 |
| 2025-04-16 | 3,250 | 3,320 | 3,250 | 3,290 | 19,200 | 3,290 |
| 2025-04-15 | 3,360 | 3,360 | 3,260 | 3,260 | 20,900 | 3,260 |
| 2025-04-14 | 3,245 | 3,315 | 3,225 | 3,305 | 22,600 | 3,305 |
| 2025-04-11 | 3,130 | 3,215 | 3,080 | 3,200 | 43,300 | 3,200 |
| 2025-04-10 | 3,205 | 3,205 | 3,145 | 3,200 | 39,900 | 3,200 |
| 2025-04-09 | 3,045 | 3,055 | 2,937 | 2,996 | 74,300 | 2,996 |
| 2025-04-08 | 2,969 | 3,140 | 2,957 | 3,110 | 70,700 | 3,110 |
| 2025-04-07 | 2,922 | 2,965 | 2,844 | 2,869 | 98,200 | 2,869 |
| 2025-04-04 | 3,230 | 3,250 | 3,105 | 3,165 | 108,000 | 3,165 |
| 2025-04-03 | 3,225 | 3,290 | 3,220 | 3,260 | 80,900 | 3,260 |
| 2025-04-02 | 3,355 | 3,360 | 3,310 | 3,330 | 56,900 | 3,330 |
| 2025-04-01 | 3,445 | 3,455 | 3,350 | 3,365 | 82,100 | 3,365 |
| 2025-03-31 | 3,500 | 3,550 | 3,455 | 3,485 | 102,600 | 3,485 |
| 2025-03-28 | 3,535 | 3,555 | 3,505 | 3,520 | 50,500 | 3,520 |
| 2025-03-27 | 3,545 | 3,560 | 3,485 | 3,535 | 46,100 | 3,535 |
| 2025-03-26 | 3,520 | 3,545 | 3,485 | 3,545 | 64,600 | 3,545 |
| 2025-03-25 | 3,515 | 3,530 | 3,475 | 3,520 | 60,300 | 3,520 |
| 2025-03-24 | 3,500 | 3,525 | 3,475 | 3,520 | 61,600 | 3,520 |
| 2025-03-21 | 3,520 | 3,570 | 3,510 | 3,520 | 50,000 | 3,520 |
| 2025-03-19 | 3,445 | 3,550 | 3,445 | 3,535 | 85,200 | 3,535 |
| 2025-03-18 | 3,440 | 3,590 | 3,440 | 3,495 | 204,100 | 3,495 |
| 2025-03-17 | 3,320 | 3,480 | 3,260 | 3,440 | 533,700 | 3,440 |
| 2025-03-14 | 3,000 | 3,250 | 2,998 | 3,250 | 764,800 | 3,250 |
| 2025-03-13 | 2,763 | 2,800 | 2,727 | 2,750 | 68,800 | 2,750 |
| 2025-03-12 | 2,760 | 2,780 | 2,742 | 2,780 | 36,200 | 2,780 |
| 2025-03-11 | 2,700 | 2,747 | 2,690 | 2,742 | 32,300 | 2,742 |
| 2025-03-10 | 2,704 | 2,767 | 2,701 | 2,730 | 75,500 | 2,730 |
| 2025-03-07 | 2,660 | 2,713 | 2,630 | 2,701 | 49,600 | 2,701 |
| 2025-03-06 | 2,635 | 2,678 | 2,635 | 2,677 | 38,300 | 2,677 |
| 2025-03-05 | 2,556 | 2,664 | 2,556 | 2,635 | 65,000 | 2,635 |
| 2025-03-04 | 2,567 | 2,577 | 2,537 | 2,562 | 49,800 | 2,562 |
| 2025-03-03 | 2,546 | 2,588 | 2,500 | 2,567 | 82,900 | 2,567 |
| 2025-02-28 | 2,532 | 2,533 | 2,486 | 2,507 | 91,200 | 2,507 |
| 2025-02-27 | 2,539 | 2,560 | 2,522 | 2,557 | 77,000 | 2,557 |
| 2025-02-26 | 2,638 | 2,638 | 2,540 | 2,558 | 69,100 | 2,558 |
| 2025-02-25 | 2,600 | 2,638 | 2,589 | 2,623 | 29,000 | 2,623 |
| 2025-02-21 | 2,650 | 2,662 | 2,603 | 2,614 | 43,100 | 2,614 |
| 2025-02-20 | 2,719 | 2,749 | 2,625 | 2,649 | 85,400 | 2,649 |
| 2025-02-19 | 2,724 | 2,757 | 2,688 | 2,698 | 43,600 | 2,698 |
| 2025-02-18 | 2,705 | 2,722 | 2,688 | 2,715 | 24,100 | 2,715 |
| 2025-02-17 | 2,739 | 2,764 | 2,703 | 2,705 | 27,600 | 2,705 |
| 2025-02-14 | 2,783 | 2,784 | 2,695 | 2,714 | 64,700 | 2,714 |
| 2025-02-13 | 2,713 | 2,779 | 2,713 | 2,765 | 30,600 | 2,765 |
| 2025-02-12 | 2,750 | 2,750 | 2,708 | 2,709 | 25,000 | 2,709 |
| 2025-02-10 | 2,700 | 2,756 | 2,700 | 2,742 | 49,400 | 2,742 |
| 2025-02-07 | 2,715 | 2,715 | 2,681 | 2,692 | 38,900 | 2,692 |
| 2025-02-06 | 2,769 | 2,777 | 2,703 | 2,707 | 37,000 | 2,707 |
| 2025-02-05 | 2,725 | 2,772 | 2,710 | 2,762 | 70,100 | 2,762 |
| 2025-02-04 | 2,744 | 2,755 | 2,699 | 2,699 | 72,500 | 2,699 |
| 2025-02-03 | 2,756 | 2,775 | 2,705 | 2,775 | 126,900 | 2,775 |
| 2025-01-31 | 2,858 | 2,858 | 2,777 | 2,777 | 135,100 | 2,777 |
| 2025-01-30 | 2,835 | 2,889 | 2,825 | 2,863 | 230,600 | 2,863 |
| 2025-01-29 | 3,010 | 3,040 | 2,937 | 3,040 | 233,000 | 3,040 |
| 2025-01-28 | 2,917 | 2,950 | 2,896 | 2,925 | 167,000 | 2,925 |
| 2025-01-27 | 2,893 | 2,931 | 2,880 | 2,917 | 105,600 | 2,917 |
| 2025-01-24 | 2,877 | 2,883 | 2,850 | 2,867 | 52,500 | 2,867 |
| 2025-01-23 | 2,861 | 2,861 | 2,838 | 2,856 | 46,500 | 2,856 |
| 2025-01-22 | 2,868 | 2,877 | 2,852 | 2,867 | 54,300 | 2,867 |
| 2025-01-21 | 2,834 | 2,857 | 2,818 | 2,856 | 50,300 | 2,856 |
| 2025-01-20 | 2,813 | 2,833 | 2,791 | 2,830 | 54,100 | 2,830 |
| 2025-01-17 | 2,797 | 2,816 | 2,784 | 2,793 | 47,500 | 2,793 |
| 2025-01-16 | 2,819 | 2,831 | 2,797 | 2,797 | 50,500 | 2,797 |
| 2025-01-15 | 2,804 | 2,835 | 2,796 | 2,800 | 72,900 | 2,800 |
| 2025-01-14 | 2,830 | 2,832 | 2,790 | 2,793 | 61,600 | 2,793 |
| 2025-01-10 | 2,840 | 2,854 | 2,824 | 2,843 | 30,600 | 2,843 |
| 2025-01-09 | 2,877 | 2,896 | 2,840 | 2,840 | 75,000 | 2,840 |
| 2025-01-08 | 2,921 | 2,952 | 2,892 | 2,899 | 116,100 | 2,899 |
| 2025-01-07 | 2,961 | 2,966 | 2,922 | 2,943 | 56,000 | 2,943 |
| 2025-01-06 | 2,990 | 2,997 | 2,941 | 2,950 | 95,900 | 2,950 |
分割・併合履歴 ： [2015-07-29]1株→0.2株 [2006-10-26]1株→2株 [1989-01-27]1株→1.05株 [1984-01-27]1株→1.2株