9070 トナミホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 10,160 | 10,170 | 10,160 | 10,170 | 4,900 | 10,170 |
| 2025-05-12 | 10,160 | 10,170 | 10,160 | 10,160 | 5,400 | 10,160 |
| 2025-05-09 | 10,170 | 10,170 | 10,160 | 10,160 | 2,300 | 10,160 |
| 2025-05-08 | 10,160 | 10,180 | 10,160 | 10,170 | 5,800 | 10,170 |
| 2025-05-07 | 10,160 | 10,180 | 10,150 | 10,160 | 55,400 | 10,160 |
| 2025-05-02 | 10,150 | 10,160 | 10,150 | 10,150 | 7,900 | 10,150 |
| 2025-05-01 | 10,150 | 10,160 | 10,140 | 10,150 | 32,000 | 10,150 |
| 2025-04-30 | 10,150 | 10,160 | 10,150 | 10,150 | 23,800 | 10,150 |
| 2025-04-28 | 10,150 | 10,160 | 10,140 | 10,140 | 195,400 | 10,140 |
| 2025-04-25 | 10,160 | 10,160 | 10,150 | 10,150 | 6,600 | 10,150 |
| 2025-04-24 | 10,150 | 10,160 | 10,150 | 10,150 | 7,800 | 10,150 |
| 2025-04-23 | 10,160 | 10,160 | 10,150 | 10,160 | 13,100 | 10,160 |
| 2025-04-22 | 10,150 | 10,160 | 10,150 | 10,160 | 12,200 | 10,160 |
| 2025-04-21 | 10,150 | 10,160 | 10,140 | 10,150 | 68,300 | 10,150 |
| 2025-04-18 | 10,170 | 10,170 | 10,140 | 10,150 | 52,800 | 10,150 |
| 2025-04-17 | 10,180 | 10,190 | 10,160 | 10,160 | 30,600 | 10,160 |
| 2025-04-16 | 10,160 | 10,230 | 10,160 | 10,190 | 77,000 | 10,190 |
| 2025-04-15 | 10,160 | 10,170 | 10,150 | 10,150 | 52,100 | 10,150 |
| 2025-04-14 | 10,140 | 10,160 | 10,130 | 10,160 | 131,500 | 10,160 |
| 2025-04-11 | 10,080 | 10,120 | 10,010 | 10,090 | 119,600 | 10,090 |
| 2025-04-10 | 10,120 | 10,200 | 10,100 | 10,140 | 74,100 | 10,140 |
| 2025-04-09 | 10,180 | 10,180 | 10,040 | 10,050 | 87,600 | 10,050 |
| 2025-04-08 | 10,200 | 10,260 | 10,190 | 10,190 | 114,800 | 10,190 |
| 2025-04-07 | 10,200 | 10,210 | 10,150 | 10,190 | 193,700 | 10,190 |
| 2025-04-04 | 10,200 | 10,210 | 10,200 | 10,200 | 75,300 | 10,200 |
| 2025-04-03 | 10,210 | 10,220 | 10,200 | 10,210 | 54,600 | 10,210 |
| 2025-04-02 | 10,200 | 10,230 | 10,200 | 10,220 | 85,100 | 10,220 |
| 2025-04-01 | 10,230 | 10,240 | 10,200 | 10,200 | 55,000 | 10,200 |
| 2025-03-31 | 10,230 | 10,230 | 10,200 | 10,210 | 38,900 | 10,210 |
| 2025-03-28 | 10,270 | 10,270 | 10,230 | 10,230 | 13,500 | 10,230 |
| 2025-03-27 | 10,290 | 10,320 | 10,270 | 10,300 | 35,000 | 10,300 |
| 2025-03-26 | 10,300 | 10,340 | 10,280 | 10,300 | 23,800 | 10,300 |
| 2025-03-25 | 10,290 | 10,320 | 10,280 | 10,310 | 17,000 | 10,310 |
| 2025-03-24 | 10,330 | 10,340 | 10,320 | 10,330 | 16,000 | 10,330 |
| 2025-03-21 | 10,300 | 10,340 | 10,300 | 10,340 | 21,800 | 10,340 |
| 2025-03-19 | 10,260 | 10,320 | 10,260 | 10,300 | 33,500 | 10,300 |
| 2025-03-18 | 10,240 | 10,290 | 10,240 | 10,280 | 23,100 | 10,280 |
| 2025-03-17 | 10,220 | 10,240 | 10,210 | 10,240 | 32,000 | 10,240 |
| 2025-03-14 | 10,210 | 10,230 | 10,200 | 10,220 | 39,000 | 10,220 |
| 2025-03-13 | 10,200 | 10,220 | 10,190 | 10,210 | 273,100 | 10,210 |
| 2025-03-12 | 10,210 | 10,220 | 10,210 | 10,210 | 28,100 | 10,210 |
| 2025-03-11 | 10,220 | 10,230 | 10,210 | 10,230 | 45,000 | 10,230 |
| 2025-03-10 | 10,230 | 10,250 | 10,220 | 10,230 | 60,700 | 10,230 |
| 2025-03-07 | 10,210 | 10,240 | 10,200 | 10,230 | 146,900 | 10,230 |
| 2025-03-06 | 10,210 | 10,220 | 10,200 | 10,210 | 54,000 | 10,210 |
| 2025-03-05 | 10,210 | 10,240 | 10,200 | 10,220 | 120,100 | 10,220 |
| 2025-03-04 | 10,230 | 10,260 | 10,200 | 10,200 | 129,400 | 10,200 |
| 2025-03-03 | 10,310 | 10,410 | 10,220 | 10,240 | 371,800 | 10,240 |
| 2025-02-28 | 7,870 | 7,870 | 7,870 | 7,870 | 1,800 | 7,870 |
| 2025-02-27 | 6,870 | 6,870 | 6,870 | 6,870 | 8,300 | 6,870 |
| 2025-02-26 | 5,980 | 6,040 | 5,860 | 5,870 | 10,200 | 5,870 |
| 2025-02-25 | 5,950 | 5,980 | 5,850 | 5,970 | 11,500 | 5,970 |
| 2025-02-21 | 5,970 | 5,970 | 5,770 | 5,890 | 14,700 | 5,890 |
| 2025-02-20 | 6,040 | 6,080 | 5,960 | 5,970 | 10,500 | 5,970 |
| 2025-02-19 | 6,230 | 6,230 | 6,070 | 6,120 | 8,900 | 6,120 |
| 2025-02-18 | 6,180 | 6,340 | 6,180 | 6,230 | 9,500 | 6,230 |
| 2025-02-17 | 6,420 | 6,490 | 6,130 | 6,130 | 13,700 | 6,130 |
| 2025-02-14 | 6,560 | 6,560 | 6,370 | 6,420 | 10,000 | 6,420 |
| 2025-02-13 | 6,440 | 6,570 | 6,440 | 6,520 | 6,600 | 6,520 |
| 2025-02-12 | 6,470 | 6,470 | 6,340 | 6,370 | 7,400 | 6,370 |
| 2025-02-10 | 6,530 | 6,550 | 6,430 | 6,430 | 7,700 | 6,430 |
| 2025-02-07 | 6,580 | 6,620 | 6,520 | 6,530 | 8,300 | 6,530 |
| 2025-02-06 | 6,630 | 6,680 | 6,490 | 6,500 | 6,400 | 6,500 |
| 2025-02-05 | 6,550 | 6,690 | 6,550 | 6,580 | 10,100 | 6,580 |
| 2025-02-04 | 6,410 | 6,560 | 6,410 | 6,510 | 11,800 | 6,510 |
| 2025-02-03 | 6,490 | 6,560 | 6,420 | 6,460 | 12,600 | 6,460 |
| 2025-01-31 | 6,580 | 6,610 | 6,510 | 6,550 | 7,900 | 6,550 |
| 2025-01-30 | 6,460 | 6,650 | 6,460 | 6,580 | 27,200 | 6,580 |
| 2025-01-29 | 6,540 | 6,580 | 6,440 | 6,460 | 9,700 | 6,460 |
| 2025-01-28 | 6,410 | 6,500 | 6,410 | 6,460 | 6,700 | 6,460 |
| 2025-01-27 | 6,290 | 6,430 | 6,290 | 6,410 | 7,800 | 6,410 |
| 2025-01-24 | 6,220 | 6,290 | 6,190 | 6,250 | 6,100 | 6,250 |
| 2025-01-23 | 6,330 | 6,330 | 6,180 | 6,220 | 7,400 | 6,220 |
| 2025-01-22 | 6,180 | 6,340 | 6,180 | 6,280 | 11,400 | 6,280 |
| 2025-01-21 | 6,120 | 6,220 | 6,120 | 6,180 | 18,000 | 6,180 |
| 2025-01-20 | 6,080 | 6,230 | 6,080 | 6,170 | 13,300 | 6,170 |
| 2025-01-17 | 6,000 | 6,080 | 5,960 | 6,070 | 12,600 | 6,070 |
| 2025-01-16 | 5,870 | 6,010 | 5,870 | 5,950 | 11,800 | 5,950 |
| 2025-01-15 | 5,890 | 5,900 | 5,820 | 5,870 | 5,900 | 5,870 |
| 2025-01-14 | 5,840 | 5,860 | 5,760 | 5,820 | 13,000 | 5,820 |
| 2025-01-10 | 5,870 | 5,910 | 5,790 | 5,870 | 13,700 | 5,870 |
| 2025-01-09 | 5,970 | 5,970 | 5,790 | 5,840 | 23,800 | 5,840 |
| 2025-01-08 | 6,000 | 6,030 | 5,960 | 5,970 | 6,400 | 5,970 |
| 2025-01-07 | 6,040 | 6,060 | 5,930 | 6,000 | 9,600 | 6,000 |
| 2025-01-06 | 6,010 | 6,300 | 5,950 | 6,030 | 28,500 | 6,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1987-09-26]1株→1.14株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株