9444 (株)トーシンホールディングス 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 | 629 | 629 | 617 | 619 | 17,600 | 619 |
| 2025-04-03 | 635 | 637 | 618 | 630 | 46,100 | 630 |
| 2025-04-02 | 635 | 645 | 634 | 638 | 18,200 | 638 |
| 2025-04-01 | 634 | 642 | 633 | 635 | 15,800 | 635 |
| 2025-03-31 | 645 | 648 | 627 | 630 | 81,200 | 630 |
| 2025-03-28 | 645 | 657 | 641 | 650 | 33,000 | 650 |
| 2025-03-27 | 650 | 650 | 646 | 649 | 14,400 | 649 |
| 2025-03-26 | 647 | 653 | 646 | 647 | 25,600 | 647 |
| 2025-03-25 | 646 | 648 | 644 | 646 | 12,600 | 646 |
| 2025-03-24 | 639 | 643 | 635 | 643 | 18,600 | 643 |
| 2025-03-21 | 649 | 654 | 628 | 629 | 64,800 | 629 |
| 2025-03-19 | 641 | 653 | 640 | 649 | 18,700 | 649 |
| 2025-03-18 | 631 | 639 | 631 | 635 | 10,300 | 635 |
| 2025-03-17 | 630 | 637 | 626 | 635 | 40,200 | 635 |
| 2025-03-14 | 613 | 618 | 613 | 618 | 5,500 | 618 |
| 2025-03-13 | 610 | 614 | 609 | 612 | 4,900 | 612 |
| 2025-03-12 | 612 | 614 | 601 | 612 | 18,800 | 612 |
| 2025-03-11 | 621 | 626 | 600 | 611 | 33,400 | 611 |
| 2025-03-10 | 627 | 628 | 621 | 624 | 4,600 | 624 |
| 2025-03-07 | 621 | 627 | 621 | 627 | 2,300 | 627 |
| 2025-03-06 | 628 | 629 | 624 | 628 | 22,500 | 628 |
| 2025-03-05 | 621 | 626 | 617 | 626 | 4,600 | 626 |
| 2025-03-04 | 615 | 622 | 610 | 622 | 18,700 | 622 |
| 2025-03-03 | 623 | 623 | 600 | 612 | 26,400 | 612 |
| 2025-02-28 | 618 | 618 | 600 | 614 | 20,200 | 614 |
| 2025-02-27 | 612 | 618 | 604 | 617 | 7,900 | 617 |
| 2025-02-26 | 613 | 615 | 600 | 607 | 18,800 | 607 |
| 2025-02-25 | 607 | 613 | 606 | 613 | 2,500 | 613 |
| 2025-02-21 | 612 | 612 | 605 | 605 | 4,500 | 605 |
| 2025-02-20 | 605 | 614 | 601 | 611 | 10,500 | 611 |
| 2025-02-19 | 615 | 619 | 598 | 600 | 24,200 | 600 |
| 2025-02-18 | 602 | 619 | 601 | 618 | 7,700 | 618 |
| 2025-02-17 | 603 | 613 | 602 | 605 | 5,200 | 605 |
| 2025-02-14 | 605 | 605 | 599 | 603 | 5,500 | 603 |
| 2025-02-13 | 598 | 599 | 595 | 599 | 2,100 | 599 |
| 2025-02-12 | 597 | 598 | 593 | 597 | 26,000 | 597 |
| 2025-02-10 | 600 | 600 | 593 | 597 | 6,800 | 597 |
| 2025-02-07 | 597 | 602 | 596 | 602 | 14,600 | 602 |
| 2025-02-06 | 612 | 612 | 598 | 602 | 19,200 | 602 |
| 2025-02-05 | 604 | 612 | 604 | 608 | 2,800 | 608 |
| 2025-02-04 | 609 | 610 | 602 | 605 | 6,700 | 605 |
| 2025-02-03 | 609 | 611 | 600 | 609 | 13,100 | 609 |
| 2025-01-31 | 610 | 613 | 610 | 610 | 700 | 610 |
| 2025-01-30 | 607 | 613 | 607 | 613 | 8,700 | 613 |
| 2025-01-29 | 610 | 611 | 608 | 609 | 4,200 | 609 |
| 2025-01-28 | 611 | 612 | 609 | 610 | 4,800 | 610 |
| 2025-01-27 | 614 | 616 | 610 | 611 | 18,300 | 611 |
| 2025-01-24 | 614 | 615 | 612 | 614 | 3,700 | 614 |
| 2025-01-23 | 612 | 614 | 612 | 614 | 1,900 | 614 |
| 2025-01-22 | 615 | 615 | 610 | 610 | 12,000 | 610 |
| 2025-01-21 | 610 | 611 | 608 | 609 | 15,800 | 609 |
| 2025-01-20 | 613 | 614 | 609 | 610 | 12,200 | 610 |
| 2025-01-17 | 612 | 615 | 612 | 614 | 2,800 | 614 |
| 2025-01-16 | 618 | 618 | 614 | 614 | 2,700 | 614 |
| 2025-01-15 | 616 | 616 | 613 | 615 | 10,400 | 615 |
| 2025-01-14 | 616 | 620 | 616 | 617 | 2,900 | 617 |
| 2025-01-10 | 617 | 621 | 616 | 618 | 1,600 | 618 |
| 2025-01-09 | 621 | 621 | 615 | 619 | 5,800 | 619 |
| 2025-01-08 | 621 | 623 | 618 | 620 | 9,800 | 620 |
| 2025-01-07 | 619 | 632 | 618 | 620 | 20,600 | 620 |
| 2025-01-06 | 618 | 620 | 613 | 618 | 8,900 | 618 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株