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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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