8600 トモニホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	392	396	388	391	1,466,800	391
2023-12-28	386	394	384	390	2,922,600	390
2023-12-27	372	378	372	378	1,484,900	378
2023-12-26	371	373	367	373	752,000	373
2023-12-25	379	379	369	370	824,600	370
2023-12-22	378	380	374	375	1,521,100	375
2023-12-21	379	385	371	373	13,373,300	373
2023-12-20	395	398	383	386	4,879,400	386
2023-12-19	388	392	381	391	2,538,500	391
2023-12-18	368	387	367	387	2,710,200	387
2023-12-15	367	368	366	366	6,091,200	366
2023-12-14	372	375	367	367	6,072,300	367
2023-12-13	376	381	371	378	6,370,600	378
2023-12-12	381	386	379	381	2,441,200	381
2023-12-11	379	389	378	379	2,261,800	379
2023-12-08	386	394	377	380	2,575,000	380
2023-12-07	391	397	385	393	3,190,700	393
2023-12-06	413	417	397	397	4,985,900	397
2023-12-05	485	490	476	477	363,800	477
2023-12-04	491	496	488	492	235,600	492
2023-12-01	500	503	492	499	505,700	499
2023-11-30	485	491	482	490	389,100	490
2023-11-29	500	504	484	487	281,800	487
2023-11-28	493	504	491	501	245,100	501
2023-11-27	489	495	486	493	216,400	493
2023-11-24	482	489	478	489	252,000	489
2023-11-22	476	482	471	482	265,300	482
2023-11-21	477	483	472	476	214,200	476
2023-11-20	475	489	475	479	327,200	479
2023-11-17	463	476	460	475	303,700	475
2023-11-16	468	474	463	466	325,000	466
2023-11-15	479	479	455	471	817,700	471
2023-11-14	500	500	475	485	428,800	485
2023-11-13	491	493	479	485	233,500	485
2023-11-10	480	490	476	489	361,400	489
2023-11-09	481	486	468	482	430,000	482
2023-11-08	518	518	476	481	815,300	481
2023-11-07	517	528	514	518	297,300	518
2023-11-06	534	534	517	517	602,400	517
2023-11-02	530	537	512	525	699,000	525
2023-11-01	511	528	506	528	689,500	528
2023-10-31	489	509	488	505	880,900	505
2023-10-30	483	491	477	481	883,700	481
2023-10-27	475	491	472	491	417,200	491
2023-10-26	465	469	459	468	332,800	468
2023-10-25	461	472	457	467	306,100	467
2023-10-24	469	469	448	460	508,100	460
2023-10-23	476	482	473	473	269,200	473
2023-10-20	479	487	473	474	298,700	474
2023-10-19	479	485	477	480	220,800	480
2023-10-18	480	490	478	486	344,000	486
2023-10-17	476	482	474	478	281,500	478
2023-10-16	475	477	469	474	333,100	474
2023-10-13	490	501	476	478	872,100	478
2023-10-12	481	488	480	487	345,700	487
2023-10-11	483	486	476	481	345,700	481
2023-10-10	480	484	474	482	494,300	482
2023-10-06	467	474	461	470	254,600	470
2023-10-05	446	466	446	466	363,300	466
2023-10-04	451	454	444	444	620,200	444
2023-10-03	464	467	456	459	392,900	459
2023-10-02	469	480	467	468	489,900	468
2023-09-29	472	475	460	461	488,500	461
2023-09-28	480	485	473	477	487,300	477
2023-09-27	474	486	467	486	503,000	486
2023-09-26	472	480	469	476	364,500	476
2023-09-25	475	476	464	471	430,500	471
2023-09-22	471	484	463	480	601,400	480
2023-09-21	469	477	469	471	385,000	471
2023-09-20	478	481	464	466	533,600	466
2023-09-19	466	478	462	478	371,800	478
2023-09-15	470	478	466	467	557,400	467
2023-09-14	460	469	459	466	377,900	466
2023-09-13	454	458	449	455	360,500	455
2023-09-12	454	458	445	452	247,500	452
2023-09-11	438	454	438	454	529,600	454
2023-09-08	432	437	429	430	550,200	430
2023-09-07	436	443	436	439	294,200	439
2023-09-06	428	444	428	438	517,600	438
2023-09-05	439	441	429	431	499,000	431
2023-09-04	426	437	426	435	558,700	435
2023-09-01	415	423	411	422	463,200	422
2023-08-31	413	416	409	413	302,100	413
2023-08-30	406	416	406	416	435,700	416
2023-08-29	404	407	401	406	321,500	406
2023-08-28	400	403	399	403	211,200	403
2023-08-25	401	403	396	397	220,500	397
2023-08-24	396	405	396	403	369,400	403
2023-08-23	394	397	392	397	298,500	397
2023-08-22	382	394	381	394	469,600	394
2023-08-21	382	384	379	379	187,600	379
2023-08-18	388	390	380	382	268,000	382
2023-08-17	376	387	373	387	367,800	387
2023-08-16	379	379	374	376	315,700	376
2023-08-15	382	386	379	385	171,800	385
2023-08-14	388	394	380	382	321,700	382
2023-08-10	381	384	379	382	227,300	382
2023-08-09	390	390	381	384	210,600	384
2023-08-08	392	396	390	392	227,400	392
2023-08-07	386	392	384	389	207,900	389
2023-08-04	381	386	381	386	229,200	386
2023-08-03	389	389	381	383	357,100	383
2023-08-02	394	398	392	394	247,100	394
2023-08-01	403	403	397	398	309,200	398
2023-07-31	403	410	397	403	567,800	403
2023-07-28	382	400	380	398	860,200	398
2023-07-27	380	386	379	384	236,600	384
2023-07-26	377	381	375	379	214,000	379
2023-07-25	378	384	378	380	165,100	380
2023-07-24	377	382	374	378	228,000	378
2023-07-21	383	385	377	380	239,300	380
2023-07-20	383	387	381	383	183,100	383
2023-07-19	386	390	382	385	295,200	385
2023-07-18	372	386	372	381	233,700	381
2023-07-14	374	375	370	371	176,800	371
2023-07-13	375	378	372	374	245,300	374
2023-07-12	379	380	374	375	224,500	375
2023-07-11	378	378	374	376	299,500	376
2023-07-10	380	384	375	376	274,100	376
2023-07-07	373	380	371	375	446,800	375
2023-07-06	376	379	373	373	267,500	373
2023-07-05	379	383	376	376	377,400	376
2023-07-04	373	384	372	384	712,000	384
2023-07-03	362	370	362	370	383,800	370
2023-06-30	369	369	362	365	495,000	365
2023-06-29	365	367	360	364	342,700	364
2023-06-28	355	364	355	363	295,100	363
2023-06-27	357	363	353	354	203,300	354
2023-06-26	359	359	354	357	214,000	357
2023-06-23	361	366	357	360	545,000	360
2023-06-22	360	365	359	363	360,800	363
2023-06-21	359	362	357	358	306,700	358
2023-06-20	360	362	358	360	348,100	360
2023-06-19	361	363	359	363	284,700	363
2023-06-16	359	360	355	359	515,200	359
2023-06-15	362	363	358	359	311,300	359
2023-06-14	364	365	362	362	252,200	362
2023-06-13	359	362	358	359	321,200	359
2023-06-12	363	364	358	361	158,500	361
2023-06-09	357	362	357	360	516,100	360
2023-06-08	359	364	356	357	419,500	357
2023-06-07	369	371	356	357	655,100	357
2023-06-06	369	369	364	366	279,000	366
2023-06-05	379	380	372	375	330,400	375
2023-06-02	364	373	364	373	363,800	373
2023-06-01	360	364	357	364	508,900	364
2023-05-31	362	364	358	359	536,200	359
2023-05-30	365	367	363	365	207,200	365
2023-05-29	367	370	367	368	199,600	368
2023-05-26	375	375	364	366	203,900	366
2023-05-25	369	374	365	373	293,300	373
2023-05-24	375	380	372	373	223,100	373
2023-05-23	380	380	372	375	249,300	375
2023-05-22	382	385	376	376	329,500	376
2023-05-19	389	390	379	382	291,800	382
2023-05-18	384	393	381	392	673,400	392
2023-05-17	369	378	367	376	237,800	376
2023-05-16	371	373	366	372	294,200	372
2023-05-15	370	374	367	373	355,600	373
2023-05-12	368	369	362	367	397,400	367
2023-05-11	366	369	365	369	131,500	369
2023-05-10	370	370	364	366	189,500	366
2023-05-09	364	370	362	367	331,000	367
2023-05-08	368	370	364	366	295,900	366
2023-05-02	377	377	368	372	378,900	372
2023-05-01	369	372	367	372	360,600	372
2023-04-28	359	370	358	368	491,800	368
2023-04-27	357	360	354	359	210,100	359
2023-04-26	360	361	355	357	226,900	357
2023-04-25	366	368	365	365	189,200	365
2023-04-24	365	367	361	362	288,500	362
2023-04-21	370	371	364	366	278,300	366
2023-04-20	366	374	365	372	301,300	372
2023-04-19	366	367	361	367	231,000	367
2023-04-18	363	371	363	366	320,800	366
2023-04-17	358	362	357	360	219,300	360
2023-04-14	358	358	354	357	389,700	357
2023-04-13	354	356	352	355	321,900	355
2023-04-12	359	359	354	357	219,700	357
2023-04-11	355	357	349	354	445,000	354
2023-04-10	353	355	350	352	203,800	352
2023-04-07	347	353	347	351	223,300	351
2023-04-06	348	351	345	347	338,500	347
2023-04-05	359	360	352	354	386,900	354
2023-04-04	363	366	359	365	640,000	365
2023-04-03	359	367	357	366	628,300	366
2023-03-31	354	358	349	353	448,000	353
2023-03-30	352	353	345	352	436,200	352
2023-03-29	352	358	352	354	620,300	354
2023-03-28	351	354	348	348	391,600	348
2023-03-27	344	348	341	348	257,400	348
2023-03-24	341	346	337	346	436,600	346
2023-03-23	344	345	339	345	406,900	345
2023-03-22	357	358	349	350	701,800	350
2023-03-20	341	348	340	344	506,000	344
2023-03-17	354	356	344	349	592,300	349
2023-03-16	346	349	340	346	682,800	346
2023-03-15	357	364	353	360	522,300	360
2023-03-14	356	358	344	347	1,046,700	347
2023-03-13	388	388	366	372	650,500	372
2023-03-10	408	411	391	391	698,200	391
2023-03-09	406	416	405	416	443,100	416
2023-03-08	398	404	395	404	329,900	404
2023-03-07	396	400	392	400	262,300	400
2023-03-06	403	404	392	395	397,500	395
2023-03-03	402	404	398	400	529,300	400
2023-03-02	413	414	397	400	392,700	400
2023-03-01	396	412	396	411	568,700	411
2023-02-28	404	405	393	394	519,900	394
2023-02-27	397	405	397	404	163,000	404
2023-02-24	398	406	393	398	344,800	398
2023-02-22	395	397	391	395	266,300	395
2023-02-21	389	396	389	394	187,000	394
2023-02-20	386	394	385	390	194,500	390
2023-02-17	385	389	382	382	250,300	382
2023-02-16	394	395	387	389	264,000	389
2023-02-15	394	397	390	393	201,400	393
2023-02-14	398	398	389	395	143,300	395
2023-02-13	389	403	389	393	177,500	393
2023-02-10	385	401	385	397	237,200	397
2023-02-09	392	396	389	392	129,400	392
2023-02-08	389	397	387	395	184,600	395
2023-02-07	385	391	383	387	167,900	387
2023-02-06	390	392	377	384	240,200	384
2023-02-03	387	394	386	388	251,500	388
2023-02-02	395	397	391	393	278,000	393
2023-02-01	401	410	392	394	237,400	394
2023-01-31	400	407	397	398	286,300	398
2023-01-30	391	404	391	401	357,800	401
2023-01-27	385	393	380	393	223,700	393
2023-01-26	389	389	382	384	121,200	384
2023-01-25	390	392	383	385	162,700	385
2023-01-24	387	393	384	393	308,500	393
2023-01-23	386	390	382	384	343,900	384
2023-01-20	379	383	375	382	192,400	382
2023-01-19	384	392	378	380	297,300	380
2023-01-18	380	387	372	386	496,700	386
2023-01-17	387	389	379	381	292,900	381
2023-01-16	401	406	385	386	435,800	386
2023-01-13	384	410	383	405	1,024,000	405
2023-01-12	375	392	374	384	369,000	384
2023-01-11	373	376	367	376	320,700	376
2023-01-10	373	377	368	368	267,400	368
2023-01-06	364	372	361	372	451,200	372
2023-01-05	371	376	365	367	437,700	367
2023-01-04	374	376	362	376	493,300	376

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31