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 |
---|---|---|---|---|---|---|
2024-03-29 | 4,555 | 4,620 | 4,555 | 4,620 | 6,700 | 4,620 |
2024-03-28 | 4,645 | 4,650 | 4,540 | 4,560 | 11,000 | 4,560 |
2024-03-27 | 4,565 | 4,715 | 4,565 | 4,685 | 19,500 | 4,685 |
2024-03-26 | 4,570 | 4,580 | 4,525 | 4,550 | 5,200 | 4,550 |
2024-03-25 | 4,610 | 4,630 | 4,570 | 4,575 | 6,800 | 4,575 |
2024-03-22 | 4,595 | 4,650 | 4,550 | 4,635 | 9,800 | 4,635 |
2024-03-21 | 4,565 | 4,595 | 4,565 | 4,595 | 4,600 | 4,595 |
2024-03-19 | 4,525 | 4,600 | 4,490 | 4,580 | 11,500 | 4,580 |
2024-03-18 | 4,485 | 4,525 | 4,445 | 4,520 | 8,500 | 4,520 |
2024-03-15 | 4,390 | 4,430 | 4,375 | 4,420 | 1,800 | 4,420 |
2024-03-14 | 4,330 | 4,395 | 4,315 | 4,390 | 7,100 | 4,390 |
2024-03-13 | 4,300 | 4,350 | 4,295 | 4,315 | 8,200 | 4,315 |
2024-03-12 | 4,305 | 4,305 | 4,250 | 4,295 | 6,100 | 4,295 |
2024-03-11 | 4,430 | 4,430 | 4,280 | 4,325 | 11,700 | 4,325 |
2024-03-08 | 4,380 | 4,440 | 4,380 | 4,440 | 7,600 | 4,440 |
2024-03-07 | 4,435 | 4,435 | 4,370 | 4,405 | 4,500 | 4,405 |
2024-03-06 | 4,355 | 4,420 | 4,355 | 4,395 | 7,900 | 4,395 |
2024-03-05 | 4,370 | 4,390 | 4,340 | 4,355 | 12,600 | 4,355 |
2024-03-04 | 4,515 | 4,515 | 4,360 | 4,360 | 19,100 | 4,360 |
2024-03-01 | 4,350 | 4,510 | 4,350 | 4,510 | 17,600 | 4,510 |
2024-02-29 | 4,390 | 4,390 | 4,355 | 4,370 | 9,600 | 4,370 |
2024-02-28 | 4,360 | 4,430 | 4,360 | 4,405 | 12,100 | 4,405 |
2024-02-27 | 4,345 | 4,405 | 4,325 | 4,360 | 9,900 | 4,360 |
2024-02-26 | 4,410 | 4,415 | 4,365 | 4,370 | 9,600 | 4,370 |
2024-02-22 | 4,365 | 4,405 | 4,365 | 4,405 | 4,000 | 4,405 |
2024-02-21 | 4,420 | 4,495 | 4,355 | 4,365 | 8,400 | 4,365 |
2024-02-20 | 4,415 | 4,435 | 4,410 | 4,420 | 10,200 | 4,420 |
2024-02-19 | 4,370 | 4,445 | 4,365 | 4,440 | 7,900 | 4,440 |
2024-02-16 | 4,365 | 4,455 | 4,365 | 4,385 | 8,200 | 4,385 |
2024-02-15 | 4,400 | 4,415 | 4,340 | 4,365 | 14,700 | 4,365 |
2024-02-14 | 4,510 | 4,515 | 4,350 | 4,365 | 11,100 | 4,365 |
2024-02-13 | 4,505 | 4,615 | 4,470 | 4,580 | 10,300 | 4,580 |
2024-02-09 | 4,575 | 4,610 | 4,435 | 4,435 | 9,200 | 4,435 |
2024-02-08 | 4,640 | 4,670 | 4,550 | 4,620 | 19,900 | 4,620 |
2024-02-07 | 4,640 | 4,690 | 4,625 | 4,645 | 7,800 | 4,645 |
2024-02-06 | 4,700 | 4,715 | 4,650 | 4,670 | 6,100 | 4,670 |
2024-02-05 | 4,705 | 4,705 | 4,675 | 4,695 | 3,100 | 4,695 |
2024-02-02 | 4,725 | 4,725 | 4,670 | 4,695 | 9,800 | 4,695 |
2024-02-01 | 4,705 | 4,715 | 4,685 | 4,715 | 5,100 | 4,715 |
2024-01-31 | 4,715 | 4,740 | 4,685 | 4,740 | 6,500 | 4,740 |
2024-01-30 | 4,760 | 4,760 | 4,715 | 4,715 | 7,600 | 4,715 |
2024-01-29 | 4,760 | 4,815 | 4,760 | 4,780 | 6,100 | 4,780 |
2024-01-26 | 4,750 | 4,795 | 4,750 | 4,755 | 4,000 | 4,755 |
2024-01-25 | 4,715 | 4,815 | 4,715 | 4,795 | 7,700 | 4,795 |
2024-01-24 | 4,745 | 4,745 | 4,700 | 4,700 | 5,600 | 4,700 |
2024-01-23 | 4,750 | 4,780 | 4,725 | 4,760 | 4,500 | 4,760 |
2024-01-22 | 4,730 | 4,770 | 4,730 | 4,755 | 4,600 | 4,755 |
2024-01-19 | 4,765 | 4,765 | 4,720 | 4,730 | 6,400 | 4,730 |
2024-01-18 | 4,705 | 4,855 | 4,690 | 4,770 | 20,200 | 4,770 |
2024-01-17 | 4,700 | 4,720 | 4,645 | 4,645 | 6,300 | 4,645 |
2024-01-16 | 4,815 | 4,815 | 4,655 | 4,665 | 8,600 | 4,665 |
2024-01-15 | 4,690 | 4,820 | 4,680 | 4,805 | 8,600 | 4,805 |
2024-01-12 | 4,700 | 4,745 | 4,665 | 4,700 | 6,100 | 4,700 |
2024-01-11 | 4,730 | 4,755 | 4,690 | 4,690 | 8,300 | 4,690 |
2024-01-10 | 4,710 | 4,780 | 4,665 | 4,705 | 10,600 | 4,705 |
2024-01-09 | 4,670 | 4,710 | 4,645 | 4,710 | 6,500 | 4,710 |
2024-01-05 | 4,670 | 4,745 | 4,590 | 4,655 | 14,700 | 4,655 |
2024-01-04 | 4,655 | 4,875 | 4,605 | 4,740 | 42,400 | 4,740 |
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