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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 616 | 623 | 611 | 621 | 473,700 | 621 |
| 2025-07-31 | 609 | 617 | 607 | 614 | 340,900 | 614 |
| 2025-07-30 | 611 | 614 | 605 | 608 | 348,100 | 608 |
| 2025-07-29 | 611 | 612 | 605 | 610 | 347,000 | 610 |
| 2025-07-28 | 635 | 636 | 609 | 611 | 681,700 | 611 |
| 2025-07-25 | 633 | 641 | 631 | 638 | 439,400 | 638 |
| 2025-07-24 | 622 | 637 | 619 | 635 | 692,400 | 635 |
| 2025-07-23 | 617 | 624 | 609 | 614 | 783,100 | 614 |
| 2025-07-22 | 612 | 614 | 601 | 607 | 430,100 | 607 |
| 2025-07-18 | 614 | 614 | 606 | 610 | 276,100 | 610 |
| 2025-07-17 | 603 | 610 | 601 | 608 | 257,300 | 608 |
| 2025-07-16 | 603 | 608 | 599 | 603 | 344,600 | 603 |
| 2025-07-15 | 607 | 619 | 600 | 608 | 935,500 | 608 |
| 2025-07-14 | 608 | 611 | 598 | 605 | 476,100 | 605 |
| 2025-07-11 | 601 | 619 | 601 | 610 | 1,135,800 | 610 |
| 2025-07-10 | 586 | 601 | 585 | 593 | 888,200 | 593 |
| 2025-07-09 | 577 | 597 | 574 | 586 | 595,900 | 586 |
| 2025-07-08 | 575 | 579 | 572 | 576 | 449,900 | 576 |
| 2025-07-07 | 583 | 584 | 575 | 578 | 636,600 | 578 |
| 2025-07-04 | 563 | 582 | 563 | 582 | 1,056,900 | 582 |
| 2025-07-03 | 553 | 558 | 549 | 558 | 377,000 | 558 |
| 2025-07-02 | 547 | 558 | 544 | 553 | 847,100 | 553 |
| 2025-07-01 | 536 | 546 | 531 | 546 | 582,700 | 546 |
| 2025-06-30 | 539 | 544 | 535 | 540 | 807,100 | 540 |
| 2025-06-27 | 536 | 541 | 535 | 537 | 606,500 | 537 |
| 2025-06-26 | 530 | 536 | 530 | 536 | 358,900 | 536 |
| 2025-06-25 | 532 | 534 | 528 | 530 | 321,600 | 530 |
| 2025-06-24 | 537 | 539 | 531 | 533 | 421,900 | 533 |
| 2025-06-23 | 534 | 539 | 529 | 536 | 485,100 | 536 |
| 2025-06-20 | 537 | 541 | 535 | 535 | 886,600 | 535 |
| 2025-06-19 | 539 | 543 | 537 | 537 | 371,900 | 537 |
| 2025-06-18 | 536 | 541 | 534 | 539 | 404,500 | 539 |
| 2025-06-17 | 534 | 540 | 533 | 539 | 470,900 | 539 |
| 2025-06-16 | 535 | 543 | 533 | 536 | 469,300 | 536 |
| 2025-06-13 | 535 | 538 | 528 | 534 | 603,700 | 534 |
| 2025-06-12 | 534 | 539 | 534 | 535 | 296,400 | 535 |
| 2025-06-11 | 538 | 539 | 530 | 534 | 569,800 | 534 |
| 2025-06-10 | 544 | 546 | 538 | 538 | 572,800 | 538 |
| 2025-06-09 | 544 | 551 | 541 | 545 | 721,800 | 545 |
| 2025-06-06 | 545 | 547 | 537 | 537 | 273,800 | 537 |
| 2025-06-05 | 541 | 545 | 540 | 544 | 367,500 | 544 |
| 2025-06-04 | 545 | 550 | 541 | 546 | 410,700 | 546 |
| 2025-06-03 | 549 | 549 | 539 | 542 | 534,800 | 542 |
| 2025-06-02 | 536 | 552 | 535 | 549 | 840,800 | 549 |
| 2025-05-30 | 536 | 541 | 533 | 538 | 908,800 | 538 |
| 2025-05-29 | 535 | 542 | 534 | 539 | 488,500 | 539 |
| 2025-05-28 | 546 | 549 | 537 | 538 | 533,600 | 538 |
| 2025-05-27 | 537 | 545 | 537 | 545 | 218,900 | 545 |
| 2025-05-26 | 549 | 551 | 540 | 543 | 343,300 | 543 |
| 2025-05-23 | 539 | 549 | 538 | 543 | 430,100 | 543 |
| 2025-05-22 | 530 | 536 | 527 | 535 | 510,100 | 535 |
| 2025-05-21 | 539 | 549 | 536 | 542 | 716,600 | 542 |
| 2025-05-20 | 536 | 543 | 532 | 532 | 617,000 | 532 |
| 2025-05-19 | 525 | 539 | 520 | 539 | 750,000 | 539 |
| 2025-05-16 | 544 | 544 | 518 | 526 | 1,020,100 | 526 |
| 2025-05-15 | 544 | 547 | 534 | 541 | 695,200 | 541 |
| 2025-05-14 | 540 | 554 | 525 | 551 | 1,327,400 | 551 |
| 2025-05-13 | 567 | 573 | 528 | 539 | 1,637,400 | 539 |
| 2025-05-12 | 541 | 559 | 541 | 557 | 613,800 | 557 |
| 2025-05-09 | 522 | 544 | 520 | 538 | 764,700 | 538 |
| 2025-05-08 | 522 | 525 | 510 | 518 | 502,700 | 518 |
| 2025-05-07 | 520 | 527 | 516 | 522 | 463,100 | 522 |
| 2025-05-02 | 524 | 531 | 511 | 519 | 942,100 | 519 |
| 2025-05-01 | 541 | 543 | 524 | 525 | 537,000 | 525 |
| 2025-04-30 | 537 | 545 | 535 | 544 | 495,500 | 544 |
| 2025-04-28 | 529 | 533 | 526 | 530 | 478,200 | 530 |
| 2025-04-25 | 536 | 537 | 521 | 525 | 540,100 | 525 |
| 2025-04-24 | 541 | 544 | 531 | 531 | 496,200 | 531 |
| 2025-04-23 | 542 | 545 | 535 | 540 | 632,700 | 540 |
| 2025-04-22 | 523 | 536 | 521 | 536 | 374,400 | 536 |
| 2025-04-21 | 523 | 527 | 519 | 524 | 291,700 | 524 |
| 2025-04-18 | 519 | 527 | 517 | 527 | 373,800 | 527 |
| 2025-04-17 | 506 | 515 | 500 | 515 | 373,400 | 515 |
| 2025-04-16 | 508 | 512 | 500 | 503 | 325,400 | 503 |
| 2025-04-15 | 504 | 508 | 499 | 504 | 409,400 | 504 |
| 2025-04-14 | 490 | 505 | 487 | 502 | 483,000 | 502 |
| 2025-04-11 | 479 | 490 | 473 | 488 | 635,600 | 488 |
| 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