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 |
---|---|---|---|---|---|---|
2025-07-09 | 627 | 628 | 621 | 624 | 2,800 | 624 |
2025-07-08 | 623 | 630 | 610 | 627 | 12,400 | 627 |
2025-07-07 | 612 | 632 | 612 | 623 | 13,300 | 623 |
2025-07-04 | 616 | 617 | 612 | 612 | 3,500 | 612 |
2025-07-03 | 618 | 620 | 616 | 616 | 2,400 | 616 |
2025-07-02 | 622 | 623 | 618 | 620 | 1,900 | 620 |
2025-07-01 | 622 | 625 | 622 | 622 | 3,000 | 622 |
2025-06-30 | 629 | 633 | 622 | 624 | 18,600 | 624 |
2025-06-27 | 632 | 633 | 622 | 622 | 8,000 | 622 |
2025-06-26 | 631 | 631 | 624 | 629 | 11,800 | 629 |
2025-06-25 | 633 | 633 | 623 | 624 | 4,200 | 624 |
2025-06-24 | 634 | 634 | 627 | 633 | 4,400 | 633 |
2025-06-23 | 628 | 635 | 625 | 634 | 6,900 | 634 |
2025-06-20 | 637 | 637 | 632 | 632 | 12,400 | 632 |
2025-06-19 | 621 | 633 | 621 | 633 | 14,800 | 633 |
2025-06-18 | 623 | 630 | 623 | 625 | 11,900 | 625 |
2025-06-17 | 621 | 631 | 621 | 629 | 9,800 | 629 |
2025-06-16 | 627 | 629 | 621 | 623 | 3,100 | 623 |
2025-06-13 | 628 | 628 | 621 | 626 | 4,200 | 626 |
2025-06-12 | 622 | 629 | 621 | 625 | 5,200 | 625 |
2025-06-11 | 625 | 630 | 616 | 625 | 21,100 | 625 |
2025-06-10 | 623 | 639 | 622 | 625 | 20,500 | 625 |
2025-06-09 | 629 | 639 | 628 | 638 | 6,500 | 638 |
2025-06-06 | 639 | 639 | 626 | 627 | 3,400 | 627 |
2025-06-05 | 639 | 641 | 630 | 639 | 6,900 | 639 |
2025-06-04 | 633 | 642 | 632 | 639 | 2,900 | 639 |
2025-06-03 | 636 | 642 | 634 | 638 | 2,900 | 638 |
2025-06-02 | 634 | 644 | 634 | 636 | 11,300 | 636 |
2025-05-30 | 630 | 635 | 630 | 634 | 3,000 | 634 |
2025-05-29 | 634 | 634 | 627 | 630 | 2,600 | 630 |
2025-05-28 | 636 | 644 | 634 | 634 | 11,700 | 634 |
2025-05-27 | 624 | 633 | 622 | 633 | 26,200 | 633 |
2025-05-26 | 620 | 622 | 618 | 622 | 3,800 | 622 |
2025-05-23 | 621 | 621 | 616 | 616 | 1,700 | 616 |
2025-05-22 | 622 | 624 | 617 | 617 | 2,400 | 617 |
2025-05-21 | 625 | 627 | 618 | 624 | 6,200 | 624 |
2025-05-20 | 614 | 626 | 613 | 613 | 9,600 | 613 |
2025-05-19 | 609 | 625 | 609 | 613 | 4,900 | 613 |
2025-05-16 | 621 | 621 | 607 | 607 | 24,300 | 607 |
2025-05-15 | 620 | 620 | 613 | 613 | 2,700 | 613 |
2025-05-14 | 621 | 623 | 615 | 616 | 5,100 | 616 |
2025-05-13 | 613 | 640 | 610 | 624 | 90,500 | 624 |
2025-05-12 | 599 | 626 | 599 | 623 | 87,400 | 623 |
2025-05-09 | 598 | 604 | 597 | 599 | 4,800 | 599 |
2025-05-08 | 600 | 604 | 598 | 598 | 5,100 | 598 |
2025-05-07 | 596 | 614 | 594 | 602 | 34,000 | 602 |
2025-05-02 | 601 | 605 | 597 | 597 | 9,300 | 597 |
2025-05-01 | 600 | 604 | 589 | 599 | 15,700 | 599 |
2025-04-30 | 600 | 610 | 600 | 603 | 16,700 | 603 |
2025-04-28 | 598 | 685 | 591 | 610 | 204,800 | 610 |
2025-04-25 | 622 | 625 | 612 | 612 | 52,200 | 612 |
2025-04-24 | 620 | 623 | 618 | 618 | 21,100 | 618 |
2025-04-23 | 620 | 624 | 619 | 620 | 13,800 | 620 |
2025-04-22 | 622 | 624 | 620 | 620 | 13,100 | 620 |
2025-04-21 | 624 | 626 | 622 | 625 | 18,300 | 625 |
2025-04-18 | 620 | 625 | 620 | 625 | 8,600 | 625 |
2025-04-17 | 617 | 622 | 617 | 620 | 5,700 | 620 |
2025-04-16 | 617 | 623 | 616 | 617 | 12,800 | 617 |
2025-04-15 | 619 | 623 | 616 | 618 | 7,100 | 618 |
2025-04-14 | 615 | 624 | 611 | 619 | 12,800 | 619 |
2025-04-11 | 618 | 623 | 608 | 611 | 15,700 | 611 |
2025-04-10 | 609 | 628 | 609 | 618 | 22,100 | 618 |
2025-04-09 | 601 | 609 | 600 | 601 | 8,100 | 601 |
2025-04-08 | 600 | 613 | 599 | 603 | 28,900 | 603 |
2025-04-07 | 610 | 611 | 595 | 595 | 25,000 | 595 |
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