8600 トモニホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 515 | 516 | 497 | 500 | 988,500 | 500 |
| 2025-04-09 | 461 | 472 | 450 | 459 | 949,600 | 459 |
| 2025-04-08 | 461 | 484 | 461 | 477 | 844,900 | 477 |
| 2025-04-07 | 440 | 463 | 431 | 434 | 2,106,600 | 434 |
| 2025-04-04 | 498 | 498 | 464 | 480 | 2,125,900 | 480 |
| 2025-04-03 | 532 | 535 | 518 | 527 | 1,744,200 | 527 |
| 2025-04-02 | 547 | 566 | 532 | 559 | 1,230,600 | 559 |
| 2025-04-01 | 548 | 554 | 535 | 541 | 701,600 | 541 |
| 2025-03-31 | 538 | 544 | 531 | 538 | 868,700 | 538 |
| 2025-03-28 | 562 | 567 | 552 | 552 | 748,600 | 552 |
| 2025-03-27 | 557 | 568 | 557 | 565 | 856,000 | 565 |
| 2025-03-26 | 547 | 555 | 540 | 555 | 876,100 | 555 |
| 2025-03-25 | 543 | 548 | 539 | 544 | 715,800 | 544 |
| 2025-03-24 | 539 | 549 | 535 | 543 | 607,800 | 543 |
| 2025-03-21 | 527 | 546 | 527 | 541 | 778,500 | 541 |
| 2025-03-19 | 528 | 534 | 525 | 527 | 492,400 | 527 |
| 2025-03-18 | 519 | 529 | 515 | 528 | 584,800 | 528 |
| 2025-03-17 | 517 | 521 | 513 | 514 | 386,000 | 514 |
| 2025-03-14 | 504 | 514 | 502 | 511 | 483,700 | 511 |
| 2025-03-13 | 502 | 507 | 500 | 503 | 438,600 | 503 |
| 2025-03-12 | 488 | 503 | 488 | 500 | 578,500 | 500 |
| 2025-03-11 | 485 | 488 | 477 | 488 | 698,300 | 488 |
| 2025-03-10 | 501 | 502 | 492 | 493 | 364,400 | 493 |
| 2025-03-07 | 504 | 508 | 498 | 502 | 448,100 | 502 |
| 2025-03-06 | 508 | 513 | 507 | 513 | 461,200 | 513 |
| 2025-03-05 | 505 | 507 | 499 | 502 | 342,500 | 502 |
| 2025-03-04 | 506 | 506 | 495 | 505 | 527,700 | 505 |
| 2025-03-03 | 510 | 514 | 499 | 508 | 651,300 | 508 |
| 2025-02-28 | 504 | 511 | 496 | 503 | 1,332,600 | 503 |
| 2025-02-27 | 492 | 502 | 490 | 501 | 699,400 | 501 |
| 2025-02-26 | 485 | 489 | 484 | 489 | 330,300 | 489 |
| 2025-02-25 | 492 | 495 | 487 | 489 | 391,900 | 489 |
| 2025-02-21 | 499 | 499 | 491 | 496 | 415,400 | 496 |
| 2025-02-20 | 512 | 513 | 498 | 502 | 675,600 | 502 |
| 2025-02-19 | 521 | 526 | 511 | 512 | 539,300 | 512 |
| 2025-02-18 | 515 | 520 | 511 | 519 | 730,800 | 519 |
| 2025-02-17 | 516 | 518 | 508 | 513 | 537,200 | 513 |
| 2025-02-14 | 498 | 514 | 494 | 511 | 1,171,600 | 511 |
| 2025-02-13 | 502 | 503 | 492 | 497 | 673,400 | 497 |
| 2025-02-12 | 499 | 507 | 484 | 502 | 2,424,000 | 502 |
| 2025-02-10 | 434 | 515 | 428 | 493 | 4,139,700 | 493 |
| 2025-02-07 | 438 | 442 | 430 | 435 | 719,800 | 435 |
| 2025-02-06 | 444 | 445 | 436 | 436 | 462,400 | 436 |
| 2025-02-05 | 446 | 451 | 441 | 442 | 511,600 | 442 |
| 2025-02-04 | 440 | 444 | 438 | 442 | 641,200 | 442 |
| 2025-02-03 | 446 | 448 | 436 | 436 | 654,300 | 436 |
| 2025-01-31 | 455 | 455 | 449 | 452 | 472,900 | 452 |
| 2025-01-30 | 444 | 453 | 444 | 452 | 604,800 | 452 |
| 2025-01-29 | 441 | 447 | 437 | 444 | 658,400 | 444 |
| 2025-01-28 | 435 | 441 | 435 | 438 | 465,300 | 438 |
| 2025-01-27 | 436 | 440 | 433 | 433 | 334,600 | 433 |
| 2025-01-24 | 434 | 437 | 429 | 433 | 416,300 | 433 |
| 2025-01-23 | 435 | 435 | 430 | 434 | 298,200 | 434 |
| 2025-01-22 | 437 | 438 | 433 | 437 | 402,300 | 437 |
| 2025-01-21 | 444 | 446 | 435 | 437 | 345,000 | 437 |
| 2025-01-20 | 440 | 444 | 437 | 440 | 336,000 | 440 |
| 2025-01-17 | 433 | 437 | 428 | 435 | 404,700 | 435 |
| 2025-01-16 | 436 | 439 | 433 | 435 | 422,800 | 435 |
| 2025-01-15 | 431 | 441 | 429 | 436 | 688,000 | 436 |
| 2025-01-14 | 428 | 429 | 424 | 428 | 513,300 | 428 |
| 2025-01-10 | 434 | 435 | 428 | 430 | 420,700 | 430 |
| 2025-01-09 | 446 | 446 | 436 | 436 | 467,400 | 436 |
| 2025-01-08 | 447 | 451 | 444 | 446 | 635,500 | 446 |
| 2025-01-07 | 450 | 451 | 443 | 447 | 584,900 | 447 |
| 2025-01-06 | 451 | 452 | 446 | 448 | 471,700 | 448 |
分割・併合履歴 ： なし