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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 762 | 762 | 753 | 758 | 446,500 | 758 |
| 2025-12-08 | 754 | 759 | 746 | 755 | 454,700 | 755 |
| 2025-12-05 | 742 | 755 | 741 | 750 | 435,200 | 750 |
| 2025-12-04 | 731 | 746 | 728 | 746 | 1,022,600 | 746 |
| 2025-12-03 | 751 | 756 | 732 | 735 | 864,700 | 735 |
| 2025-12-02 | 769 | 771 | 751 | 758 | 624,400 | 758 |
| 2025-12-01 | 763 | 777 | 757 | 759 | 705,000 | 759 |
| 2025-11-28 | 738 | 753 | 738 | 748 | 584,900 | 748 |
| 2025-11-27 | 744 | 753 | 737 | 738 | 533,100 | 738 |
| 2025-11-26 | 720 | 736 | 720 | 734 | 741,200 | 734 |
| 2025-11-25 | 709 | 719 | 706 | 712 | 430,300 | 712 |
| 2025-11-21 | 689 | 706 | 689 | 703 | 521,400 | 703 |
| 2025-11-20 | 685 | 699 | 681 | 696 | 647,800 | 696 |
| 2025-11-19 | 678 | 685 | 668 | 674 | 1,077,800 | 674 |
| 2025-11-18 | 685 | 689 | 673 | 674 | 703,700 | 674 |
| 2025-11-17 | 702 | 706 | 691 | 694 | 492,300 | 694 |
| 2025-11-14 | 695 | 706 | 691 | 696 | 470,900 | 696 |
| 2025-11-13 | 694 | 702 | 693 | 702 | 585,400 | 702 |
| 2025-11-12 | 691 | 697 | 681 | 691 | 1,216,900 | 691 |
| 2025-11-11 | 731 | 731 | 679 | 687 | 1,435,200 | 687 |
| 2025-11-10 | 715 | 725 | 708 | 724 | 830,100 | 724 |
| 2025-11-07 | 710 | 717 | 695 | 705 | 587,100 | 705 |
| 2025-11-06 | 691 | 717 | 688 | 716 | 780,500 | 716 |
| 2025-11-05 | 688 | 693 | 667 | 692 | 801,500 | 692 |
| 2025-11-04 | 685 | 700 | 678 | 693 | 583,500 | 693 |
| 2025-10-31 | 690 | 692 | 674 | 683 | 510,700 | 683 |
| 2025-10-30 | 676 | 689 | 676 | 687 | 487,400 | 687 |
| 2025-10-29 | 691 | 692 | 674 | 674 | 429,000 | 674 |
| 2025-10-28 | 704 | 706 | 687 | 687 | 450,300 | 687 |
| 2025-10-27 | 691 | 705 | 687 | 700 | 676,900 | 700 |
| 2025-10-24 | 683 | 687 | 677 | 678 | 349,700 | 678 |
| 2025-10-23 | 679 | 690 | 676 | 687 | 508,600 | 687 |
| 2025-10-22 | 671 | 683 | 670 | 679 | 891,500 | 679 |
| 2025-10-21 | 675 | 679 | 668 | 671 | 824,300 | 671 |
| 2025-10-20 | 662 | 675 | 657 | 675 | 489,700 | 675 |
| 2025-10-17 | 649 | 652 | 645 | 649 | 331,900 | 649 |
| 2025-10-16 | 658 | 663 | 655 | 659 | 255,000 | 659 |
| 2025-10-15 | 644 | 654 | 642 | 654 | 305,900 | 654 |
| 2025-10-14 | 644 | 650 | 634 | 638 | 787,000 | 638 |
| 2025-10-10 | 672 | 673 | 656 | 656 | 630,600 | 656 |
| 2025-10-09 | 673 | 680 | 670 | 680 | 438,200 | 680 |
| 2025-10-08 | 678 | 685 | 674 | 676 | 551,000 | 676 |
| 2025-10-07 | 666 | 676 | 663 | 671 | 820,400 | 671 |
| 2025-10-06 | 662 | 665 | 640 | 660 | 833,100 | 660 |
| 2025-10-03 | 657 | 662 | 655 | 658 | 538,200 | 658 |
| 2025-10-02 | 660 | 662 | 646 | 657 | 751,400 | 657 |
| 2025-10-01 | 663 | 666 | 650 | 660 | 752,800 | 660 |
| 2025-09-30 | 665 | 678 | 658 | 673 | 597,500 | 673 |
| 2025-09-29 | 677 | 678 | 664 | 665 | 522,500 | 665 |
| 2025-09-26 | 674 | 687 | 674 | 686 | 744,200 | 686 |
| 2025-09-25 | 662 | 672 | 660 | 672 | 601,800 | 672 |
| 2025-09-24 | 665 | 666 | 656 | 662 | 492,300 | 662 |
| 2025-09-22 | 666 | 666 | 657 | 664 | 408,300 | 664 |
| 2025-09-19 | 652 | 666 | 652 | 662 | 1,132,900 | 662 |
| 2025-09-18 | 657 | 663 | 648 | 649 | 654,700 | 649 |
| 2025-09-17 | 661 | 661 | 652 | 654 | 483,200 | 654 |
| 2025-09-16 | 656 | 667 | 654 | 667 | 713,600 | 667 |
| 2025-09-12 | 660 | 664 | 656 | 657 | 620,900 | 657 |
| 2025-09-11 | 660 | 662 | 652 | 656 | 343,400 | 656 |
| 2025-09-10 | 651 | 661 | 648 | 657 | 452,800 | 657 |
| 2025-09-09 | 658 | 661 | 646 | 648 | 479,200 | 648 |
| 2025-09-08 | 658 | 660 | 652 | 656 | 395,300 | 656 |
| 2025-09-05 | 651 | 655 | 648 | 652 | 363,400 | 652 |
| 2025-09-04 | 642 | 648 | 641 | 648 | 472,300 | 648 |
| 2025-09-03 | 650 | 651 | 632 | 636 | 682,900 | 636 |
| 2025-09-02 | 638 | 655 | 637 | 652 | 508,900 | 652 |
| 2025-09-01 | 634 | 641 | 631 | 637 | 494,500 | 637 |
| 2025-08-29 | 635 | 636 | 631 | 636 | 417,700 | 636 |
| 2025-08-28 | 635 | 641 | 631 | 638 | 403,500 | 638 |
| 2025-08-27 | 645 | 647 | 635 | 637 | 363,100 | 637 |
| 2025-08-26 | 662 | 662 | 645 | 645 | 658,200 | 645 |
| 2025-08-25 | 667 | 671 | 655 | 658 | 609,600 | 658 |
| 2025-08-22 | 647 | 661 | 645 | 660 | 818,500 | 660 |
| 2025-08-21 | 633 | 646 | 628 | 642 | 619,900 | 642 |
| 2025-08-20 | 625 | 636 | 620 | 633 | 528,300 | 633 |
| 2025-08-19 | 633 | 635 | 624 | 624 | 539,300 | 624 |
| 2025-08-18 | 640 | 641 | 632 | 633 | 579,500 | 633 |
| 2025-08-15 | 634 | 645 | 633 | 644 | 864,300 | 644 |
| 2025-08-14 | 623 | 630 | 618 | 630 | 642,100 | 630 |
| 2025-08-13 | 622 | 632 | 616 | 624 | 841,400 | 624 |
| 2025-08-12 | 630 | 634 | 616 | 620 | 827,200 | 620 |
| 2025-08-08 | 624 | 625 | 611 | 620 | 680,900 | 620 |
| 2025-08-07 | 611 | 622 | 610 | 618 | 461,300 | 618 |
| 2025-08-06 | 609 | 618 | 609 | 610 | 362,800 | 610 |
| 2025-08-05 | 610 | 617 | 608 | 609 | 285,100 | 609 |
| 2025-08-04 | 602 | 610 | 601 | 609 | 645,400 | 609 |
| 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