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
2025-07-096276286216242,800624
2025-07-0862363061062712,400627
2025-07-0761263261262313,300623
2025-07-046166176126123,500612
2025-07-036186206166162,400616
2025-07-026226236186201,900620
2025-07-016226256226223,000622
2025-06-3062963362262418,600624
2025-06-276326336226228,000622
2025-06-2663163162462911,800629
2025-06-256336336236244,200624
2025-06-246346346276334,400633
2025-06-236286356256346,900634
2025-06-2063763763263212,400632
2025-06-1962163362163314,800633
2025-06-1862363062362511,900625
2025-06-176216316216299,800629
2025-06-166276296216233,100623
2025-06-136286286216264,200626
2025-06-126226296216255,200625
2025-06-1162563061662521,100625
2025-06-1062363962262520,500625
2025-06-096296396286386,500638
2025-06-066396396266273,400627
2025-06-056396416306396,900639
2025-06-046336426326392,900639
2025-06-036366426346382,900638
2025-06-0263464463463611,300636
2025-05-306306356306343,000634
2025-05-296346346276302,600630
2025-05-2863664463463411,700634
2025-05-2762463362263326,200633
2025-05-266206226186223,800622
2025-05-236216216166161,700616
2025-05-226226246176172,400617
2025-05-216256276186246,200624
2025-05-206146266136139,600613
2025-05-196096256096134,900613
2025-05-1662162160760724,300607
2025-05-156206206136132,700613
2025-05-146216236156165,100616
2025-05-1361364061062490,500624
2025-05-1259962659962387,400623
2025-05-095986045975994,800599
2025-05-086006045985985,100598
2025-05-0759661459460234,000602
2025-05-026016055975979,300597
2025-05-0160060458959915,700599
2025-04-3060061060060316,700603
2025-04-28598685591610204,800610
2025-04-2562262561261252,200612
2025-04-2462062361861821,100618
2025-04-2362062461962013,800620
2025-04-2262262462062013,100620
2025-04-2162462662262518,300625
2025-04-186206256206258,600625
2025-04-176176226176205,700620
2025-04-1661762361661712,800617
2025-04-156196236166187,100618
2025-04-1461562461161912,800619
2025-04-1161862360861115,700611
2025-04-1060962860961822,100618
2025-04-096016096006018,100601
2025-04-0860061359960328,900603
2025-04-0761061159559525,000595
2025-04-0462962961761917,600619
2025-04-0363563761863046,100630
2025-04-0263564563463818,200638
2025-04-0163464263363515,800635
2025-03-3164564862763081,200630
2025-03-2864565764165033,000650
2025-03-2765065064664914,400649
2025-03-2664765364664725,600647
2025-03-2564664864464612,600646
2025-03-2463964363564318,600643
2025-03-2164965462862964,800629
2025-03-1964165364064918,700649
2025-03-1863163963163510,300635
2025-03-1763063762663540,200635
2025-03-146136186136185,500618
2025-03-136106146096124,900612
2025-03-1261261460161218,800612
2025-03-1162162660061133,400611
2025-03-106276286216244,600624
2025-03-076216276216272,300627
2025-03-0662862962462822,500628
2025-03-056216266176264,600626
2025-03-0461562261062218,700622
2025-03-0362362360061226,400612
2025-02-2861861860061420,200614
2025-02-276126186046177,900617
2025-02-2661361560060718,800607
2025-02-256076136066132,500613
2025-02-216126126056054,500605
2025-02-2060561460161110,500611
2025-02-1961561959860024,200600
2025-02-186026196016187,700618
2025-02-176036136026055,200605
2025-02-146056055996035,500603
2025-02-135985995955992,100599
2025-02-1259759859359726,000597
2025-02-106006005935976,800597
2025-02-0759760259660214,600602
2025-02-0661261259860219,200602
2025-02-056046126046082,800608
2025-02-046096106026056,700605
2025-02-0360961160060913,100609
2025-01-31610613610610700610
2025-01-306076136076138,700613
2025-01-296106116086094,200609
2025-01-286116126096104,800610
2025-01-2761461661061118,300611
2025-01-246146156126143,700614
2025-01-236126146126141,900614
2025-01-2261561561061012,000610
2025-01-2161061160860915,800609
2025-01-2061361460961012,200610
2025-01-176126156126142,800614
2025-01-166186186146142,700614
2025-01-1561661661361510,400615
2025-01-146166206166172,900617
2025-01-106176216166181,600618
2025-01-096216216156195,800619
2025-01-086216236186209,800620
2025-01-0761963261862020,600620
2025-01-066186206136188,900618

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