8600 トモニホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 462 | 467 | 459 | 463 | 969,400 | 463 |
| 2024-12-02 | 450 | 461 | 450 | 459 | 1,243,900 | 459 |
| 2024-11-29 | 436 | 454 | 436 | 450 | 743,300 | 450 |
| 2024-11-28 | 441 | 442 | 437 | 440 | 454,400 | 440 |
| 2024-11-27 | 446 | 447 | 438 | 443 | 617,700 | 443 |
| 2024-11-26 | 450 | 453 | 442 | 446 | 555,400 | 446 |
| 2024-11-25 | 449 | 454 | 447 | 452 | 1,422,600 | 452 |
| 2024-11-22 | 453 | 454 | 445 | 446 | 710,600 | 446 |
| 2024-11-21 | 441 | 451 | 439 | 450 | 1,561,200 | 450 |
| 2024-11-20 | 438 | 444 | 434 | 443 | 826,300 | 443 |
| 2024-11-19 | 435 | 442 | 433 | 440 | 646,100 | 440 |
| 2024-11-18 | 437 | 439 | 433 | 437 | 692,800 | 437 |
| 2024-11-15 | 435 | 437 | 430 | 435 | 571,100 | 435 |
| 2024-11-14 | 429 | 438 | 427 | 431 | 779,400 | 431 |
| 2024-11-13 | 444 | 445 | 429 | 433 | 949,100 | 433 |
| 2024-11-12 | 433 | 441 | 432 | 439 | 657,500 | 439 |
| 2024-11-11 | 425 | 430 | 423 | 428 | 456,600 | 428 |
| 2024-11-08 | 424 | 429 | 421 | 428 | 650,400 | 428 |
| 2024-11-07 | 420 | 428 | 417 | 424 | 991,700 | 424 |
| 2024-11-06 | 404 | 412 | 403 | 412 | 898,500 | 412 |
| 2024-11-05 | 400 | 400 | 395 | 397 | 472,400 | 397 |
| 2024-11-01 | 395 | 400 | 392 | 399 | 566,400 | 399 |
| 2024-10-31 | 398 | 400 | 396 | 398 | 686,500 | 398 |
| 2024-10-30 | 401 | 402 | 395 | 398 | 930,400 | 398 |
| 2024-10-29 | 400 | 406 | 399 | 402 | 475,000 | 402 |
| 2024-10-28 | 390 | 400 | 388 | 398 | 403,300 | 398 |
| 2024-10-25 | 391 | 396 | 387 | 391 | 597,700 | 391 |
| 2024-10-24 | 392 | 397 | 390 | 395 | 447,100 | 395 |
| 2024-10-23 | 395 | 398 | 394 | 394 | 368,700 | 394 |
| 2024-10-22 | 400 | 402 | 396 | 397 | 573,300 | 397 |
| 2024-10-21 | 404 | 404 | 399 | 401 | 431,300 | 401 |
| 2024-10-18 | 401 | 409 | 401 | 404 | 516,400 | 404 |
| 2024-10-17 | 397 | 404 | 397 | 401 | 445,800 | 401 |
| 2024-10-16 | 396 | 403 | 395 | 398 | 589,300 | 398 |
| 2024-10-15 | 390 | 397 | 389 | 394 | 666,200 | 394 |
| 2024-10-11 | 390 | 393 | 388 | 389 | 450,100 | 389 |
| 2024-10-10 | 390 | 390 | 383 | 387 | 660,100 | 387 |
| 2024-10-09 | 391 | 392 | 383 | 385 | 458,400 | 385 |
| 2024-10-08 | 390 | 391 | 385 | 389 | 636,000 | 389 |
| 2024-10-07 | 392 | 399 | 388 | 396 | 587,700 | 396 |
| 2024-10-04 | 377 | 386 | 377 | 382 | 566,500 | 382 |
| 2024-10-03 | 379 | 381 | 375 | 376 | 439,000 | 376 |
| 2024-10-02 | 376 | 378 | 371 | 374 | 698,800 | 374 |
| 2024-10-01 | 374 | 381 | 373 | 377 | 465,500 | 377 |
| 2024-09-30 | 376 | 381 | 371 | 372 | 705,500 | 372 |
| 2024-09-27 | 383 | 383 | 375 | 376 | 630,700 | 376 |
| 2024-09-26 | 380 | 388 | 379 | 386 | 705,800 | 386 |
| 2024-09-25 | 380 | 380 | 374 | 379 | 759,300 | 379 |
| 2024-09-24 | 384 | 384 | 380 | 381 | 456,000 | 381 |
| 2024-09-20 | 387 | 389 | 381 | 381 | 516,900 | 381 |
| 2024-09-19 | 382 | 385 | 380 | 381 | 570,900 | 381 |
| 2024-09-18 | 379 | 383 | 375 | 377 | 540,900 | 377 |
| 2024-09-17 | 382 | 383 | 366 | 376 | 857,800 | 376 |
| 2024-09-13 | 383 | 385 | 377 | 377 | 733,200 | 377 |
| 2024-09-12 | 382 | 384 | 376 | 381 | 572,700 | 381 |
| 2024-09-11 | 385 | 386 | 374 | 374 | 1,070,100 | 374 |
| 2024-09-10 | 391 | 395 | 388 | 388 | 480,500 | 388 |
| 2024-09-09 | 392 | 394 | 384 | 390 | 604,200 | 390 |
| 2024-09-06 | 402 | 404 | 397 | 398 | 461,600 | 398 |
| 2024-09-05 | 395 | 406 | 391 | 400 | 630,600 | 400 |
| 2024-09-04 | 410 | 415 | 396 | 399 | 922,900 | 399 |
| 2024-09-03 | 407 | 414 | 405 | 414 | 627,300 | 414 |
| 2024-09-02 | 402 | 405 | 395 | 403 | 582,800 | 403 |
| 2024-08-30 | 397 | 402 | 391 | 399 | 868,400 | 399 |
| 2024-08-29 | 396 | 396 | 392 | 394 | 662,700 | 394 |
| 2024-08-28 | 396 | 396 | 390 | 393 | 599,800 | 393 |
| 2024-08-27 | 392 | 399 | 391 | 399 | 526,700 | 399 |
| 2024-08-26 | 397 | 397 | 388 | 390 | 533,600 | 390 |
| 2024-08-23 | 394 | 396 | 391 | 396 | 321,500 | 396 |
| 2024-08-22 | 399 | 399 | 392 | 396 | 423,900 | 396 |
| 2024-08-21 | 398 | 400 | 392 | 398 | 327,800 | 398 |
| 2024-08-20 | 400 | 402 | 398 | 400 | 589,200 | 400 |
| 2024-08-19 | 403 | 403 | 397 | 397 | 444,000 | 397 |
| 2024-08-16 | 399 | 407 | 398 | 404 | 799,900 | 404 |
| 2024-08-15 | 394 | 398 | 391 | 393 | 399,000 | 393 |
| 2024-08-14 | 390 | 396 | 387 | 394 | 572,600 | 394 |
| 2024-08-13 | 370 | 387 | 366 | 385 | 569,700 | 385 |
| 2024-08-09 | 375 | 380 | 373 | 378 | 1,049,000 | 378 |
| 2024-08-08 | 373 | 381 | 366 | 367 | 1,375,500 | 367 |
| 2024-08-07 | 366 | 386 | 362 | 378 | 1,445,500 | 378 |
| 2024-08-06 | 371 | 386 | 365 | 374 | 1,239,800 | 374 |
| 2024-08-05 | 376 | 376 | 340 | 347 | 2,764,500 | 347 |
| 2024-08-02 | 418 | 419 | 399 | 399 | 2,175,800 | 399 |
| 2024-08-01 | 433 | 438 | 427 | 434 | 859,600 | 434 |
| 2024-07-31 | 418 | 434 | 416 | 434 | 782,800 | 434 |
| 2024-07-30 | 417 | 422 | 414 | 416 | 471,200 | 416 |
| 2024-07-29 | 416 | 422 | 414 | 422 | 1,020,700 | 422 |
| 2024-07-26 | 408 | 413 | 407 | 410 | 521,500 | 410 |
| 2024-07-25 | 411 | 413 | 407 | 409 | 1,198,900 | 409 |
| 2024-07-24 | 418 | 425 | 413 | 414 | 1,039,300 | 414 |
| 2024-07-23 | 419 | 419 | 413 | 418 | 704,100 | 418 |
| 2024-07-22 | 424 | 424 | 415 | 420 | 485,000 | 420 |
| 2024-07-19 | 427 | 428 | 417 | 423 | 613,200 | 423 |
| 2024-07-18 | 416 | 429 | 416 | 425 | 792,900 | 425 |
| 2024-07-17 | 417 | 423 | 416 | 420 | 773,400 | 420 |
| 2024-07-16 | 415 | 417 | 413 | 413 | 402,500 | 413 |
| 2024-07-12 | 411 | 416 | 408 | 415 | 458,300 | 415 |
| 2024-07-11 | 413 | 416 | 411 | 413 | 512,200 | 413 |
| 2024-07-10 | 412 | 414 | 406 | 409 | 447,600 | 409 |
| 2024-07-09 | 407 | 412 | 405 | 409 | 613,900 | 409 |
| 2024-07-08 | 413 | 415 | 408 | 408 | 495,500 | 408 |
| 2024-07-05 | 422 | 422 | 413 | 413 | 568,700 | 413 |
| 2024-07-04 | 421 | 422 | 417 | 421 | 302,700 | 421 |
| 2024-07-03 | 423 | 423 | 417 | 421 | 713,300 | 421 |
| 2024-07-02 | 425 | 428 | 422 | 426 | 800,900 | 426 |
| 2024-07-01 | 426 | 426 | 415 | 424 | 680,700 | 424 |
| 2024-06-28 | 420 | 425 | 420 | 422 | 590,600 | 422 |
| 2024-06-27 | 416 | 422 | 416 | 421 | 545,500 | 421 |
| 2024-06-26 | 422 | 425 | 419 | 420 | 576,000 | 420 |
| 2024-06-25 | 416 | 431 | 413 | 420 | 1,579,200 | 420 |
| 2024-06-24 | 402 | 411 | 401 | 411 | 1,284,900 | 411 |
| 2024-06-21 | 402 | 402 | 396 | 396 | 960,800 | 396 |
| 2024-06-20 | 398 | 400 | 395 | 399 | 1,037,000 | 399 |
| 2024-06-19 | 397 | 401 | 397 | 398 | 1,234,400 | 398 |
| 2024-06-18 | 402 | 403 | 398 | 398 | 505,700 | 398 |
| 2024-06-17 | 405 | 405 | 396 | 397 | 824,300 | 397 |
| 2024-06-14 | 396 | 404 | 394 | 403 | 1,289,800 | 403 |
| 2024-06-13 | 409 | 410 | 400 | 401 | 463,000 | 401 |
| 2024-06-12 | 408 | 411 | 405 | 409 | 378,900 | 409 |
| 2024-06-11 | 411 | 413 | 407 | 408 | 672,400 | 408 |
| 2024-06-10 | 407 | 411 | 406 | 411 | 547,000 | 411 |
| 2024-06-07 | 408 | 412 | 405 | 405 | 499,400 | 405 |
| 2024-06-06 | 404 | 410 | 402 | 409 | 1,432,700 | 409 |
| 2024-06-05 | 405 | 409 | 403 | 405 | 1,350,200 | 405 |
| 2024-06-04 | 419 | 422 | 408 | 411 | 946,300 | 411 |
| 2024-06-03 | 429 | 430 | 420 | 421 | 896,800 | 421 |
| 2024-05-31 | 407 | 427 | 407 | 427 | 2,586,200 | 427 |
| 2024-05-30 | 397 | 404 | 395 | 403 | 1,100,400 | 403 |
| 2024-05-29 | 406 | 408 | 400 | 400 | 1,129,200 | 400 |
| 2024-05-28 | 406 | 408 | 405 | 405 | 908,400 | 405 |
| 2024-05-27 | 403 | 406 | 400 | 406 | 583,600 | 406 |
| 2024-05-24 | 402 | 406 | 400 | 402 | 607,000 | 402 |
| 2024-05-23 | 407 | 407 | 401 | 407 | 977,900 | 407 |
| 2024-05-22 | 408 | 410 | 405 | 406 | 747,500 | 406 |
| 2024-05-21 | 409 | 412 | 406 | 406 | 774,300 | 406 |
| 2024-05-20 | 407 | 411 | 407 | 409 | 527,500 | 409 |
| 2024-05-17 | 404 | 409 | 402 | 407 | 1,367,100 | 407 |
| 2024-05-16 | 403 | 403 | 398 | 400 | 1,188,700 | 400 |
| 2024-05-15 | 405 | 410 | 399 | 403 | 2,102,700 | 403 |
| 2024-05-14 | 421 | 424 | 417 | 421 | 514,900 | 421 |
| 2024-05-13 | 418 | 428 | 417 | 425 | 851,600 | 425 |
| 2024-05-10 | 419 | 421 | 414 | 417 | 1,014,500 | 417 |
| 2024-05-09 | 417 | 419 | 414 | 418 | 371,700 | 418 |
| 2024-05-08 | 411 | 415 | 409 | 414 | 426,300 | 414 |
| 2024-05-07 | 413 | 414 | 408 | 412 | 503,400 | 412 |
| 2024-05-02 | 414 | 415 | 408 | 413 | 764,200 | 413 |
| 2024-05-01 | 414 | 417 | 409 | 414 | 432,800 | 414 |
| 2024-04-30 | 411 | 418 | 409 | 417 | 585,100 | 417 |
| 2024-04-26 | 411 | 417 | 409 | 415 | 785,000 | 415 |
| 2024-04-25 | 416 | 417 | 411 | 411 | 785,800 | 411 |
| 2024-04-24 | 420 | 422 | 415 | 417 | 597,800 | 417 |
| 2024-04-23 | 420 | 427 | 419 | 420 | 640,300 | 420 |
| 2024-04-22 | 409 | 418 | 405 | 418 | 905,100 | 418 |
| 2024-04-19 | 411 | 414 | 399 | 403 | 1,322,700 | 403 |
| 2024-04-18 | 407 | 414 | 406 | 412 | 864,500 | 412 |
| 2024-04-17 | 410 | 410 | 401 | 404 | 827,800 | 404 |
| 2024-04-16 | 416 | 420 | 407 | 408 | 852,600 | 408 |
| 2024-04-15 | 416 | 421 | 413 | 420 | 497,500 | 420 |
| 2024-04-12 | 415 | 420 | 415 | 418 | 644,200 | 418 |
| 2024-04-11 | 407 | 418 | 407 | 416 | 664,700 | 416 |
| 2024-04-10 | 410 | 413 | 410 | 411 | 337,900 | 411 |
| 2024-04-09 | 415 | 416 | 411 | 411 | 425,800 | 411 |
| 2024-04-08 | 413 | 414 | 410 | 413 | 658,200 | 413 |
| 2024-04-05 | 407 | 410 | 404 | 409 | 834,700 | 409 |
| 2024-04-04 | 411 | 414 | 408 | 410 | 645,600 | 410 |
| 2024-04-03 | 405 | 416 | 402 | 410 | 874,200 | 410 |
| 2024-04-02 | 416 | 416 | 406 | 406 | 1,269,800 | 406 |
| 2024-04-01 | 419 | 419 | 412 | 413 | 1,113,200 | 413 |
| 2024-03-29 | 415 | 420 | 413 | 418 | 664,600 | 418 |
| 2024-03-28 | 422 | 425 | 414 | 416 | 836,200 | 416 |
| 2024-03-27 | 425 | 433 | 422 | 429 | 798,300 | 429 |
| 2024-03-26 | 427 | 427 | 422 | 424 | 698,800 | 424 |
| 2024-03-25 | 432 | 433 | 424 | 425 | 795,100 | 425 |
| 2024-03-22 | 435 | 439 | 431 | 436 | 799,800 | 436 |
| 2024-03-21 | 425 | 435 | 421 | 431 | 1,010,800 | 431 |
| 2024-03-19 | 425 | 427 | 415 | 417 | 1,239,100 | 417 |
| 2024-03-18 | 428 | 428 | 422 | 426 | 597,800 | 426 |
| 2024-03-15 | 418 | 429 | 417 | 421 | 1,606,100 | 421 |
| 2024-03-14 | 419 | 421 | 416 | 418 | 460,400 | 418 |
| 2024-03-13 | 425 | 426 | 413 | 419 | 764,400 | 419 |
| 2024-03-12 | 415 | 419 | 410 | 417 | 726,900 | 417 |
| 2024-03-11 | 440 | 440 | 414 | 421 | 1,475,600 | 421 |
| 2024-03-08 | 429 | 447 | 426 | 438 | 1,492,500 | 438 |
| 2024-03-07 | 422 | 432 | 420 | 428 | 914,800 | 428 |
| 2024-03-06 | 413 | 422 | 411 | 422 | 699,300 | 422 |
| 2024-03-05 | 408 | 415 | 406 | 413 | 441,600 | 413 |
| 2024-03-04 | 420 | 420 | 409 | 410 | 754,500 | 410 |
| 2024-03-01 | 413 | 418 | 411 | 418 | 790,000 | 418 |
| 2024-02-29 | 410 | 413 | 408 | 411 | 669,900 | 411 |
| 2024-02-28 | 408 | 422 | 406 | 409 | 1,257,900 | 409 |
| 2024-02-27 | 402 | 413 | 401 | 407 | 1,313,500 | 407 |
| 2024-02-26 | 398 | 403 | 395 | 403 | 818,300 | 403 |
| 2024-02-22 | 405 | 407 | 392 | 397 | 982,400 | 397 |
| 2024-02-21 | 400 | 404 | 398 | 403 | 465,300 | 403 |
| 2024-02-20 | 403 | 407 | 397 | 401 | 673,600 | 401 |
| 2024-02-19 | 388 | 403 | 388 | 403 | 1,075,100 | 403 |
| 2024-02-16 | 382 | 387 | 382 | 385 | 658,200 | 385 |
| 2024-02-15 | 387 | 389 | 378 | 378 | 920,300 | 378 |
| 2024-02-14 | 392 | 392 | 385 | 387 | 708,400 | 387 |
| 2024-02-13 | 387 | 394 | 386 | 392 | 1,104,800 | 392 |
| 2024-02-09 | 389 | 390 | 381 | 387 | 906,000 | 387 |
| 2024-02-08 | 389 | 390 | 384 | 387 | 1,004,000 | 387 |
| 2024-02-07 | 390 | 392 | 387 | 391 | 440,700 | 391 |
| 2024-02-06 | 395 | 396 | 387 | 388 | 1,148,100 | 388 |
| 2024-02-05 | 400 | 404 | 395 | 398 | 889,600 | 398 |
| 2024-02-02 | 403 | 403 | 396 | 398 | 797,700 | 398 |
| 2024-02-01 | 404 | 407 | 399 | 404 | 909,200 | 404 |
| 2024-01-31 | 405 | 409 | 401 | 409 | 823,400 | 409 |
| 2024-01-30 | 409 | 410 | 401 | 404 | 986,800 | 404 |
| 2024-01-29 | 406 | 413 | 404 | 409 | 735,400 | 409 |
| 2024-01-26 | 402 | 408 | 399 | 401 | 919,800 | 401 |
| 2024-01-25 | 405 | 411 | 401 | 406 | 1,783,700 | 406 |
| 2024-01-24 | 390 | 402 | 390 | 401 | 1,606,200 | 401 |
| 2024-01-23 | 394 | 396 | 391 | 391 | 902,200 | 391 |
| 2024-01-22 | 388 | 392 | 386 | 392 | 962,400 | 392 |
| 2024-01-19 | 389 | 391 | 384 | 387 | 1,169,700 | 387 |
| 2024-01-18 | 381 | 387 | 379 | 386 | 789,500 | 386 |
| 2024-01-17 | 381 | 384 | 380 | 380 | 628,900 | 380 |
| 2024-01-16 | 384 | 385 | 378 | 383 | 687,800 | 383 |
| 2024-01-15 | 380 | 386 | 380 | 383 | 785,400 | 383 |
| 2024-01-12 | 384 | 384 | 376 | 377 | 1,417,900 | 377 |
| 2024-01-11 | 386 | 389 | 382 | 382 | 1,383,100 | 382 |
| 2024-01-10 | 382 | 388 | 381 | 384 | 1,243,000 | 384 |
| 2024-01-09 | 390 | 390 | 383 | 386 | 1,202,000 | 386 |
| 2024-01-05 | 392 | 392 | 386 | 390 | 1,016,200 | 390 |
| 2024-01-04 | 397 | 397 | 386 | 388 | 1,464,600 | 388 |
分割・併合履歴 ： なし
