9444 (株)トーシンホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 605 | 614 | 604 | 607 | 18,900 | 607 |
| 2024-12-25 | 605 | 609 | 594 | 603 | 48,300 | 603 |
| 2024-12-24 | 631 | 639 | 606 | 606 | 48,800 | 606 |
| 2024-12-23 | 650 | 650 | 641 | 641 | 34,900 | 641 |
| 2024-12-20 | 638 | 638 | 636 | 637 | 12,700 | 637 |
| 2024-12-19 | 639 | 639 | 635 | 635 | 7,000 | 635 |
| 2024-12-18 | 638 | 640 | 637 | 639 | 7,100 | 639 |
| 2024-12-17 | 642 | 648 | 641 | 641 | 8,000 | 641 |
| 2024-12-16 | 642 | 644 | 642 | 643 | 13,900 | 643 |
| 2024-12-13 | 646 | 647 | 645 | 646 | 4,500 | 646 |
| 2024-12-12 | 648 | 648 | 646 | 646 | 7,700 | 646 |
| 2024-12-11 | 650 | 650 | 648 | 648 | 7,500 | 648 |
| 2024-12-10 | 654 | 654 | 650 | 650 | 3,400 | 650 |
| 2024-12-09 | 651 | 655 | 651 | 654 | 2,000 | 654 |
| 2024-12-06 | 656 | 656 | 651 | 651 | 1,900 | 651 |
| 2024-12-05 | 656 | 658 | 654 | 656 | 1,200 | 656 |
| 2024-12-04 | 652 | 666 | 652 | 656 | 3,200 | 656 |
| 2024-12-03 | 656 | 656 | 652 | 653 | 2,800 | 653 |
| 2024-12-02 | 653 | 654 | 649 | 654 | 2,500 | 654 |
| 2024-11-29 | 650 | 653 | 645 | 652 | 2,600 | 652 |
| 2024-11-28 | 652 | 652 | 646 | 650 | 2,300 | 650 |
| 2024-11-27 | 650 | 657 | 648 | 648 | 3,100 | 648 |
| 2024-11-26 | 654 | 656 | 649 | 649 | 7,100 | 649 |
| 2024-11-25 | 654 | 656 | 650 | 654 | 1,700 | 654 |
| 2024-11-22 | 647 | 654 | 646 | 654 | 10,900 | 654 |
| 2024-11-21 | 649 | 649 | 647 | 647 | 7,600 | 647 |
| 2024-11-20 | 647 | 649 | 646 | 647 | 8,700 | 647 |
| 2024-11-19 | 647 | 648 | 645 | 647 | 6,100 | 647 |
| 2024-11-18 | 645 | 647 | 645 | 645 | 2,400 | 645 |
| 2024-11-15 | 643 | 646 | 642 | 645 | 1,100 | 645 |
| 2024-11-14 | 644 | 644 | 642 | 643 | 5,500 | 643 |
| 2024-11-13 | 644 | 644 | 642 | 643 | 2,300 | 643 |
| 2024-11-12 | 645 | 645 | 642 | 642 | 5,900 | 642 |
| 2024-11-11 | 642 | 644 | 642 | 644 | 2,100 | 644 |
| 2024-11-08 | 642 | 644 | 642 | 644 | 13,500 | 644 |
| 2024-11-07 | 642 | 643 | 641 | 642 | 13,400 | 642 |
| 2024-11-06 | 643 | 646 | 640 | 641 | 17,100 | 641 |
| 2024-11-05 | 646 | 646 | 641 | 642 | 15,000 | 642 |
| 2024-11-01 | 644 | 653 | 641 | 642 | 22,600 | 642 |
| 2024-10-31 | 640 | 646 | 640 | 642 | 24,800 | 642 |
| 2024-10-30 | 645 | 649 | 637 | 640 | 47,200 | 640 |
| 2024-10-29 | 675 | 678 | 670 | 671 | 58,600 | 671 |
| 2024-10-28 | 677 | 682 | 676 | 676 | 15,900 | 676 |
| 2024-10-25 | 678 | 681 | 678 | 678 | 12,100 | 678 |
| 2024-10-24 | 683 | 686 | 679 | 683 | 18,000 | 683 |
| 2024-10-23 | 685 | 687 | 683 | 683 | 9,700 | 683 |
| 2024-10-22 | 685 | 686 | 683 | 684 | 8,400 | 684 |
| 2024-10-21 | 685 | 686 | 683 | 686 | 11,200 | 686 |
| 2024-10-18 | 685 | 686 | 683 | 686 | 19,200 | 686 |
| 2024-10-17 | 684 | 687 | 684 | 686 | 2,200 | 686 |
| 2024-10-16 | 683 | 686 | 683 | 685 | 6,200 | 685 |
| 2024-10-15 | 683 | 689 | 681 | 684 | 8,900 | 684 |
| 2024-10-11 | 687 | 688 | 680 | 685 | 6,200 | 685 |
| 2024-10-10 | 685 | 687 | 685 | 685 | 4,100 | 685 |
| 2024-10-09 | 687 | 688 | 686 | 686 | 7,900 | 686 |
| 2024-10-08 | 689 | 690 | 687 | 689 | 12,000 | 689 |
| 2024-10-07 | 689 | 691 | 689 | 689 | 10,800 | 689 |
| 2024-10-04 | 690 | 692 | 689 | 690 | 8,800 | 690 |
| 2024-10-03 | 689 | 691 | 689 | 691 | 8,700 | 691 |
| 2024-10-02 | 692 | 694 | 690 | 690 | 9,300 | 690 |
| 2024-10-01 | 693 | 695 | 691 | 692 | 10,800 | 692 |
| 2024-09-30 | 693 | 695 | 690 | 690 | 14,500 | 690 |
| 2024-09-27 | 697 | 703 | 693 | 699 | 19,700 | 699 |
| 2024-09-26 | 696 | 699 | 695 | 699 | 17,300 | 699 |
| 2024-09-25 | 693 | 696 | 693 | 696 | 6,600 | 696 |
| 2024-09-24 | 694 | 696 | 692 | 696 | 16,500 | 696 |
| 2024-09-20 | 690 | 694 | 690 | 693 | 4,100 | 693 |
| 2024-09-19 | 689 | 690 | 688 | 690 | 3,800 | 690 |
| 2024-09-18 | 689 | 691 | 686 | 690 | 4,300 | 690 |
| 2024-09-17 | 692 | 692 | 689 | 690 | 4,700 | 690 |
| 2024-09-13 | 692 | 698 | 691 | 691 | 2,200 | 691 |
| 2024-09-12 | 690 | 695 | 690 | 695 | 900 | 695 |
| 2024-09-11 | 694 | 694 | 690 | 690 | 3,400 | 690 |
| 2024-09-10 | 696 | 696 | 692 | 694 | 1,000 | 694 |
| 2024-09-09 | 691 | 698 | 687 | 691 | 4,800 | 691 |
| 2024-09-06 | 696 | 700 | 695 | 698 | 900 | 698 |
| 2024-09-05 | 696 | 702 | 694 | 695 | 3,900 | 695 |
| 2024-09-04 | 699 | 702 | 696 | 696 | 5,200 | 696 |
| 2024-09-03 | 702 | 704 | 699 | 703 | 800 | 703 |
| 2024-09-02 | 701 | 706 | 700 | 704 | 6,500 | 704 |
| 2024-08-30 | 699 | 699 | 693 | 698 | 5,700 | 698 |
| 2024-08-29 | 697 | 697 | 697 | 697 | 2,200 | 697 |
| 2024-08-28 | 696 | 699 | 693 | 696 | 3,400 | 696 |
| 2024-08-27 | 692 | 695 | 692 | 695 | 8,200 | 695 |
| 2024-08-26 | 682 | 693 | 682 | 692 | 5,700 | 692 |
| 2024-08-23 | 683 | 683 | 675 | 681 | 4,000 | 681 |
| 2024-08-22 | 679 | 682 | 678 | 682 | 1,400 | 682 |
| 2024-08-21 | 680 | 681 | 678 | 678 | 2,800 | 678 |
| 2024-08-20 | 680 | 680 | 677 | 679 | 1,600 | 679 |
| 2024-08-19 | 677 | 678 | 674 | 677 | 4,900 | 677 |
| 2024-08-16 | 687 | 687 | 677 | 677 | 2,900 | 677 |
| 2024-08-15 | 680 | 680 | 673 | 677 | 3,300 | 677 |
| 2024-08-14 | 678 | 680 | 672 | 675 | 1,500 | 675 |
| 2024-08-13 | 676 | 676 | 662 | 670 | 5,400 | 670 |
| 2024-08-09 | 669 | 669 | 661 | 661 | 1,800 | 661 |
| 2024-08-08 | 657 | 670 | 657 | 660 | 3,200 | 660 |
| 2024-08-07 | 635 | 660 | 635 | 657 | 3,200 | 657 |
| 2024-08-06 | 623 | 639 | 623 | 635 | 8,100 | 635 |
| 2024-08-05 | 642 | 642 | 582 | 590 | 24,600 | 590 |
| 2024-08-02 | 693 | 694 | 667 | 677 | 13,900 | 677 |
| 2024-08-01 | 704 | 704 | 694 | 694 | 5,500 | 694 |
| 2024-07-31 | 701 | 703 | 698 | 702 | 4,300 | 702 |
| 2024-07-30 | 705 | 705 | 703 | 703 | 1,700 | 703 |
| 2024-07-29 | 704 | 706 | 702 | 703 | 6,500 | 703 |
| 2024-07-26 | 702 | 703 | 702 | 702 | 3,700 | 702 |
| 2024-07-25 | 706 | 706 | 702 | 702 | 3,400 | 702 |
| 2024-07-24 | 706 | 706 | 704 | 704 | 1,200 | 704 |
| 2024-07-23 | 704 | 706 | 703 | 703 | 1,100 | 703 |
| 2024-07-22 | 707 | 707 | 703 | 703 | 2,100 | 703 |
| 2024-07-19 | 704 | 704 | 702 | 704 | 1,200 | 704 |
| 2024-07-18 | 702 | 705 | 702 | 704 | 1,500 | 704 |
| 2024-07-17 | 702 | 706 | 702 | 706 | 2,800 | 706 |
| 2024-07-16 | 703 | 703 | 700 | 700 | 2,900 | 700 |
| 2024-07-12 | 700 | 703 | 700 | 702 | 1,900 | 702 |
| 2024-07-11 | 699 | 702 | 699 | 702 | 1,600 | 702 |
| 2024-07-10 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2024-07-09 | 701 | 701 | 698 | 698 | 1,000 | 698 |
| 2024-07-08 | 700 | 701 | 698 | 698 | 1,200 | 698 |
| 2024-07-05 | 701 | 702 | 697 | 700 | 3,900 | 700 |
| 2024-07-04 | 703 | 703 | 697 | 697 | 2,700 | 697 |
| 2024-07-03 | 701 | 705 | 700 | 701 | 1,200 | 701 |
| 2024-07-02 | 701 | 704 | 698 | 701 | 4,200 | 701 |
| 2024-07-01 | 704 | 705 | 702 | 703 | 3,800 | 703 |
| 2024-06-28 | 701 | 705 | 699 | 700 | 9,100 | 700 |
| 2024-06-27 | 693 | 697 | 693 | 697 | 3,100 | 697 |
| 2024-06-26 | 696 | 697 | 692 | 694 | 6,300 | 694 |
| 2024-06-25 | 697 | 697 | 694 | 696 | 3,800 | 696 |
| 2024-06-24 | 697 | 697 | 694 | 695 | 8,100 | 695 |
| 2024-06-21 | 700 | 701 | 694 | 698 | 5,100 | 698 |
| 2024-06-20 | 694 | 697 | 690 | 697 | 16,400 | 697 |
| 2024-06-19 | 699 | 707 | 695 | 707 | 19,100 | 707 |
| 2024-06-18 | 698 | 705 | 693 | 698 | 12,900 | 698 |
| 2024-06-17 | 697 | 697 | 692 | 695 | 2,200 | 695 |
| 2024-06-14 | 693 | 698 | 691 | 697 | 2,500 | 697 |
| 2024-06-13 | 692 | 693 | 690 | 691 | 3,100 | 691 |
| 2024-06-12 | 696 | 696 | 691 | 691 | 4,100 | 691 |
| 2024-06-11 | 694 | 696 | 693 | 693 | 3,700 | 693 |
| 2024-06-10 | 689 | 696 | 689 | 694 | 11,200 | 694 |
| 2024-06-07 | 697 | 697 | 691 | 695 | 3,800 | 695 |
| 2024-06-06 | 688 | 697 | 688 | 697 | 8,300 | 697 |
| 2024-06-05 | 688 | 690 | 686 | 690 | 6,100 | 690 |
| 2024-06-04 | 689 | 690 | 684 | 688 | 4,700 | 688 |
| 2024-06-03 | 688 | 690 | 684 | 687 | 5,200 | 687 |
| 2024-05-31 | 688 | 688 | 683 | 683 | 3,400 | 683 |
| 2024-05-30 | 682 | 682 | 680 | 681 | 3,100 | 681 |
| 2024-05-29 | 688 | 689 | 682 | 682 | 9,200 | 682 |
| 2024-05-28 | 679 | 688 | 679 | 688 | 11,200 | 688 |
| 2024-05-27 | 675 | 679 | 675 | 678 | 5,300 | 678 |
| 2024-05-24 | 678 | 678 | 675 | 675 | 3,700 | 675 |
| 2024-05-23 | 679 | 679 | 677 | 677 | 3,100 | 677 |
| 2024-05-22 | 678 | 678 | 677 | 678 | 1,100 | 678 |
| 2024-05-21 | 678 | 679 | 676 | 678 | 2,800 | 678 |
| 2024-05-20 | 670 | 680 | 670 | 675 | 3,800 | 675 |
| 2024-05-17 | 668 | 670 | 666 | 670 | 2,500 | 670 |
| 2024-05-16 | 666 | 667 | 665 | 667 | 5,500 | 667 |
| 2024-05-15 | 668 | 668 | 666 | 666 | 5,400 | 666 |
| 2024-05-14 | 667 | 668 | 665 | 668 | 3,400 | 668 |
| 2024-05-13 | 665 | 668 | 665 | 667 | 4,700 | 667 |
| 2024-05-10 | 670 | 670 | 665 | 667 | 7,600 | 667 |
| 2024-05-09 | 670 | 670 | 668 | 668 | 5,700 | 668 |
| 2024-05-08 | 676 | 677 | 670 | 670 | 9,200 | 670 |
| 2024-05-07 | 677 | 677 | 673 | 676 | 6,800 | 676 |
| 2024-05-02 | 673 | 680 | 673 | 674 | 5,600 | 674 |
| 2024-05-01 | 671 | 678 | 670 | 674 | 8,400 | 674 |
| 2024-04-30 | 682 | 682 | 668 | 680 | 19,600 | 680 |
| 2024-04-26 | 668 | 669 | 658 | 663 | 44,300 | 663 |
| 2024-04-25 | 703 | 709 | 703 | 706 | 39,000 | 706 |
| 2024-04-24 | 703 | 708 | 703 | 705 | 12,700 | 705 |
| 2024-04-23 | 706 | 708 | 702 | 704 | 15,400 | 704 |
| 2024-04-22 | 706 | 711 | 705 | 706 | 15,300 | 706 |
| 2024-04-19 | 705 | 708 | 703 | 708 | 7,900 | 708 |
| 2024-04-18 | 706 | 708 | 706 | 707 | 6,900 | 707 |
| 2024-04-17 | 705 | 706 | 703 | 703 | 6,800 | 703 |
| 2024-04-16 | 709 | 711 | 703 | 705 | 16,300 | 705 |
| 2024-04-15 | 710 | 710 | 708 | 709 | 6,400 | 709 |
| 2024-04-12 | 710 | 711 | 706 | 711 | 9,500 | 711 |
| 2024-04-11 | 709 | 710 | 708 | 708 | 4,600 | 708 |
| 2024-04-10 | 707 | 709 | 707 | 709 | 5,800 | 709 |
| 2024-04-09 | 704 | 707 | 704 | 706 | 8,700 | 706 |
| 2024-04-08 | 703 | 707 | 703 | 707 | 13,400 | 707 |
| 2024-04-05 | 706 | 706 | 704 | 706 | 10,300 | 706 |
| 2024-04-04 | 707 | 707 | 703 | 707 | 18,300 | 707 |
| 2024-04-03 | 716 | 716 | 701 | 709 | 14,400 | 709 |
| 2024-04-02 | 715 | 717 | 701 | 710 | 27,700 | 710 |
| 2024-04-01 | 720 | 722 | 719 | 719 | 22,200 | 719 |
| 2024-03-29 | 723 | 725 | 717 | 720 | 27,100 | 720 |
| 2024-03-28 | 715 | 725 | 713 | 722 | 23,100 | 722 |
| 2024-03-27 | 710 | 715 | 707 | 715 | 17,800 | 715 |
| 2024-03-26 | 703 | 708 | 701 | 706 | 16,500 | 706 |
| 2024-03-25 | 699 | 704 | 699 | 701 | 27,900 | 701 |
| 2024-03-22 | 698 | 699 | 696 | 699 | 5,500 | 699 |
| 2024-03-21 | 698 | 698 | 692 | 698 | 27,400 | 698 |
| 2024-03-19 | 697 | 699 | 693 | 695 | 10,700 | 695 |
| 2024-03-18 | 691 | 692 | 691 | 691 | 2,300 | 691 |
| 2024-03-15 | 691 | 692 | 690 | 690 | 2,200 | 690 |
| 2024-03-14 | 691 | 693 | 691 | 692 | 11,700 | 692 |
| 2024-03-13 | 694 | 694 | 691 | 691 | 11,900 | 691 |
| 2024-03-12 | 686 | 694 | 686 | 692 | 14,400 | 692 |
| 2024-03-11 | 693 | 693 | 686 | 687 | 10,200 | 687 |
| 2024-03-08 | 691 | 694 | 691 | 693 | 3,200 | 693 |
| 2024-03-07 | 693 | 694 | 691 | 691 | 3,000 | 691 |
| 2024-03-06 | 692 | 693 | 691 | 693 | 3,600 | 693 |
| 2024-03-05 | 692 | 694 | 692 | 692 | 900 | 692 |
| 2024-03-04 | 695 | 695 | 691 | 693 | 3,200 | 693 |
| 2024-03-01 | 694 | 694 | 690 | 691 | 5,400 | 691 |
| 2024-02-29 | 690 | 691 | 689 | 691 | 3,000 | 691 |
| 2024-02-28 | 692 | 693 | 688 | 690 | 6,200 | 690 |
| 2024-02-27 | 693 | 694 | 690 | 690 | 9,700 | 690 |
| 2024-02-26 | 693 | 695 | 693 | 693 | 4,900 | 693 |
| 2024-02-22 | 694 | 694 | 692 | 693 | 2,300 | 693 |
| 2024-02-21 | 691 | 694 | 689 | 694 | 2,400 | 694 |
| 2024-02-20 | 690 | 691 | 689 | 689 | 4,700 | 689 |
| 2024-02-19 | 687 | 690 | 687 | 690 | 1,800 | 690 |
| 2024-02-16 | 685 | 691 | 685 | 687 | 2,600 | 687 |
| 2024-02-15 | 689 | 689 | 685 | 685 | 3,900 | 685 |
| 2024-02-14 | 687 | 688 | 686 | 687 | 3,100 | 687 |
| 2024-02-13 | 690 | 690 | 687 | 689 | 2,200 | 689 |
| 2024-02-09 | 692 | 692 | 687 | 690 | 5,900 | 690 |
| 2024-02-08 | 690 | 693 | 689 | 693 | 1,200 | 693 |
| 2024-02-07 | 691 | 694 | 689 | 692 | 3,900 | 692 |
| 2024-02-06 | 693 | 693 | 690 | 691 | 5,200 | 691 |
| 2024-02-05 | 689 | 690 | 684 | 689 | 11,000 | 689 |
| 2024-02-02 | 687 | 689 | 686 | 689 | 2,300 | 689 |
| 2024-02-01 | 685 | 688 | 685 | 688 | 2,300 | 688 |
| 2024-01-31 | 685 | 687 | 685 | 685 | 5,100 | 685 |
| 2024-01-30 | 690 | 690 | 685 | 685 | 10,600 | 685 |
| 2024-01-29 | 690 | 690 | 684 | 690 | 6,100 | 690 |
| 2024-01-26 | 688 | 688 | 682 | 684 | 9,000 | 684 |
| 2024-01-25 | 679 | 680 | 677 | 680 | 4,900 | 680 |
| 2024-01-24 | 676 | 678 | 675 | 675 | 3,100 | 675 |
| 2024-01-23 | 678 | 678 | 673 | 674 | 2,800 | 674 |
| 2024-01-22 | 674 | 676 | 671 | 672 | 7,500 | 672 |
| 2024-01-19 | 673 | 677 | 673 | 673 | 3,000 | 673 |
| 2024-01-18 | 673 | 676 | 672 | 675 | 3,900 | 675 |
| 2024-01-17 | 676 | 676 | 672 | 672 | 3,600 | 672 |
| 2024-01-16 | 676 | 676 | 674 | 676 | 4,700 | 676 |
| 2024-01-15 | 678 | 679 | 676 | 679 | 9,000 | 679 |
| 2024-01-12 | 676 | 678 | 674 | 678 | 2,900 | 678 |
| 2024-01-11 | 673 | 676 | 673 | 675 | 3,300 | 675 |
| 2024-01-10 | 674 | 677 | 669 | 673 | 4,800 | 673 |
| 2024-01-09 | 671 | 674 | 670 | 674 | 6,600 | 674 |
| 2024-01-05 | 667 | 670 | 667 | 670 | 4,800 | 670 |
| 2024-01-04 | 665 | 672 | 662 | 669 | 11,100 | 669 |
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