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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
