8841 (株)テーオーシー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 624 | 631 | 611 | 621 | 209,900 | 621 |
| 2025-04-03 | 628 | 634 | 621 | 634 | 133,600 | 634 |
| 2025-04-02 | 641 | 646 | 638 | 643 | 83,800 | 643 |
| 2025-04-01 | 650 | 651 | 642 | 642 | 86,300 | 642 |
| 2025-03-31 | 658 | 658 | 644 | 644 | 156,200 | 644 |
| 2025-03-28 | 673 | 680 | 667 | 668 | 511,200 | 668 |
| 2025-03-27 | 678 | 687 | 673 | 681 | 813,800 | 681 |
| 2025-03-26 | 683 | 695 | 680 | 684 | 221,900 | 684 |
| 2025-03-25 | 680 | 703 | 679 | 685 | 405,000 | 685 |
| 2025-03-24 | 657 | 682 | 655 | 670 | 257,700 | 670 |
| 2025-03-21 | 657 | 664 | 656 | 656 | 96,400 | 656 |
| 2025-03-19 | 666 | 675 | 660 | 660 | 112,000 | 660 |
| 2025-03-18 | 661 | 667 | 658 | 661 | 214,100 | 661 |
| 2025-03-17 | 655 | 658 | 652 | 653 | 243,800 | 653 |
| 2025-03-14 | 655 | 655 | 646 | 647 | 139,200 | 647 |
| 2025-03-13 | 658 | 664 | 647 | 656 | 254,900 | 656 |
| 2025-03-12 | 650 | 665 | 647 | 656 | 188,300 | 656 |
| 2025-03-11 | 653 | 657 | 644 | 657 | 250,900 | 657 |
| 2025-03-10 | 660 | 668 | 651 | 663 | 367,100 | 663 |
| 2025-03-07 | 665 | 666 | 657 | 664 | 198,400 | 664 |
| 2025-03-06 | 666 | 673 | 663 | 672 | 167,900 | 672 |
| 2025-03-05 | 663 | 669 | 658 | 667 | 256,600 | 667 |
| 2025-03-04 | 656 | 669 | 655 | 659 | 152,500 | 659 |
| 2025-03-03 | 648 | 659 | 645 | 653 | 240,200 | 653 |
| 2025-02-28 | 627 | 636 | 625 | 632 | 231,800 | 632 |
| 2025-02-27 | 630 | 637 | 626 | 634 | 330,800 | 634 |
| 2025-02-26 | 635 | 637 | 630 | 630 | 174,400 | 630 |
| 2025-02-25 | 649 | 649 | 633 | 635 | 178,000 | 635 |
| 2025-02-21 | 661 | 664 | 652 | 653 | 68,200 | 653 |
| 2025-02-20 | 661 | 672 | 655 | 663 | 202,900 | 663 |
| 2025-02-19 | 653 | 662 | 650 | 660 | 90,700 | 660 |
| 2025-02-18 | 648 | 653 | 645 | 653 | 68,000 | 653 |
| 2025-02-17 | 648 | 657 | 648 | 648 | 64,600 | 648 |
| 2025-02-14 | 655 | 657 | 647 | 647 | 92,700 | 647 |
| 2025-02-13 | 657 | 662 | 653 | 660 | 130,900 | 660 |
| 2025-02-12 | 663 | 663 | 652 | 652 | 113,400 | 652 |
| 2025-02-10 | 682 | 682 | 662 | 667 | 221,900 | 667 |
| 2025-02-07 | 678 | 693 | 678 | 689 | 238,800 | 689 |
| 2025-02-06 | 682 | 689 | 669 | 678 | 223,100 | 678 |
| 2025-02-05 | 667 | 694 | 656 | 692 | 710,800 | 692 |
| 2025-02-04 | 663 | 675 | 662 | 669 | 167,900 | 669 |
| 2025-02-03 | 649 | 660 | 644 | 653 | 104,000 | 653 |
| 2025-01-31 | 654 | 654 | 645 | 647 | 118,700 | 647 |
| 2025-01-30 | 655 | 658 | 650 | 658 | 118,800 | 658 |
| 2025-01-29 | 663 | 670 | 654 | 657 | 102,400 | 657 |
| 2025-01-28 | 662 | 668 | 658 | 663 | 53,300 | 663 |
| 2025-01-27 | 674 | 676 | 657 | 662 | 102,800 | 662 |
| 2025-01-24 | 688 | 688 | 671 | 672 | 67,700 | 672 |
| 2025-01-23 | 669 | 688 | 669 | 688 | 134,300 | 688 |
| 2025-01-22 | 676 | 676 | 667 | 670 | 100,300 | 670 |
| 2025-01-21 | 672 | 680 | 668 | 676 | 57,800 | 676 |
| 2025-01-20 | 664 | 676 | 654 | 671 | 94,000 | 671 |
| 2025-01-17 | 668 | 673 | 651 | 663 | 152,900 | 663 |
| 2025-01-16 | 691 | 698 | 666 | 667 | 175,900 | 667 |
| 2025-01-15 | 702 | 709 | 680 | 693 | 155,200 | 693 |
| 2025-01-14 | 699 | 713 | 685 | 701 | 252,100 | 701 |
| 2025-01-10 | 700 | 737 | 700 | 707 | 490,900 | 707 |
| 2025-01-09 | 637 | 706 | 637 | 699 | 644,800 | 699 |
| 2025-01-08 | 632 | 632 | 626 | 627 | 87,300 | 627 |
| 2025-01-07 | 634 | 635 | 630 | 632 | 62,300 | 632 |
| 2025-01-06 | 641 | 641 | 632 | 633 | 74,000 | 633 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株