9070 トナミホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-294,5554,6204,5554,6206,7004,620
2024-03-284,6454,6504,5404,56011,0004,560
2024-03-274,5654,7154,5654,68519,5004,685
2024-03-264,5704,5804,5254,5505,2004,550
2024-03-254,6104,6304,5704,5756,8004,575
2024-03-224,5954,6504,5504,6359,8004,635
2024-03-214,5654,5954,5654,5954,6004,595
2024-03-194,5254,6004,4904,58011,5004,580
2024-03-184,4854,5254,4454,5208,5004,520
2024-03-154,3904,4304,3754,4201,8004,420
2024-03-144,3304,3954,3154,3907,1004,390
2024-03-134,3004,3504,2954,3158,2004,315
2024-03-124,3054,3054,2504,2956,1004,295
2024-03-114,4304,4304,2804,32511,7004,325
2024-03-084,3804,4404,3804,4407,6004,440
2024-03-074,4354,4354,3704,4054,5004,405
2024-03-064,3554,4204,3554,3957,9004,395
2024-03-054,3704,3904,3404,35512,6004,355
2024-03-044,5154,5154,3604,36019,1004,360
2024-03-014,3504,5104,3504,51017,6004,510
2024-02-294,3904,3904,3554,3709,6004,370
2024-02-284,3604,4304,3604,40512,1004,405
2024-02-274,3454,4054,3254,3609,9004,360
2024-02-264,4104,4154,3654,3709,6004,370
2024-02-224,3654,4054,3654,4054,0004,405
2024-02-214,4204,4954,3554,3658,4004,365
2024-02-204,4154,4354,4104,42010,2004,420
2024-02-194,3704,4454,3654,4407,9004,440
2024-02-164,3654,4554,3654,3858,2004,385
2024-02-154,4004,4154,3404,36514,7004,365
2024-02-144,5104,5154,3504,36511,1004,365
2024-02-134,5054,6154,4704,58010,3004,580
2024-02-094,5754,6104,4354,4359,2004,435
2024-02-084,6404,6704,5504,62019,9004,620
2024-02-074,6404,6904,6254,6457,8004,645
2024-02-064,7004,7154,6504,6706,1004,670
2024-02-054,7054,7054,6754,6953,1004,695
2024-02-024,7254,7254,6704,6959,8004,695
2024-02-014,7054,7154,6854,7155,1004,715
2024-01-314,7154,7404,6854,7406,5004,740
2024-01-304,7604,7604,7154,7157,6004,715
2024-01-294,7604,8154,7604,7806,1004,780
2024-01-264,7504,7954,7504,7554,0004,755
2024-01-254,7154,8154,7154,7957,7004,795
2024-01-244,7454,7454,7004,7005,6004,700
2024-01-234,7504,7804,7254,7604,5004,760
2024-01-224,7304,7704,7304,7554,6004,755
2024-01-194,7654,7654,7204,7306,4004,730
2024-01-184,7054,8554,6904,77020,2004,770
2024-01-174,7004,7204,6454,6456,3004,645
2024-01-164,8154,8154,6554,6658,6004,665
2024-01-154,6904,8204,6804,8058,6004,805
2024-01-124,7004,7454,6654,7006,1004,700
2024-01-114,7304,7554,6904,6908,3004,690
2024-01-104,7104,7804,6654,70510,6004,705
2024-01-094,6704,7104,6454,7106,5004,710
2024-01-054,6704,7454,5904,65514,7004,655
2024-01-044,6554,8754,6054,74042,4004,740

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