9812 (株)テーオーホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 455 | 458 | 452 | 452 | 47,500 | 452 |
| 2025-05-19 | 465 | 476 | 454 | 455 | 141,900 | 455 |
| 2025-05-16 | 450 | 465 | 447 | 461 | 78,500 | 461 |
| 2025-05-15 | 454 | 454 | 445 | 447 | 36,300 | 447 |
| 2025-05-14 | 447 | 453 | 445 | 446 | 61,500 | 446 |
| 2025-05-13 | 443 | 445 | 439 | 443 | 42,900 | 443 |
| 2025-05-12 | 446 | 455 | 436 | 439 | 108,400 | 439 |
| 2025-05-09 | 452 | 452 | 438 | 438 | 147,900 | 438 |
| 2025-05-08 | 460 | 491 | 450 | 454 | 334,900 | 454 |
| 2025-05-07 | 429 | 460 | 428 | 456 | 335,000 | 456 |
| 2025-05-02 | 411 | 418 | 411 | 411 | 83,200 | 411 |
| 2025-05-01 | 408 | 413 | 402 | 406 | 77,800 | 406 |
| 2025-04-30 | 392 | 404 | 389 | 392 | 122,100 | 392 |
| 2025-04-28 | 380 | 392 | 377 | 388 | 111,300 | 388 |
| 2025-04-25 | 353 | 365 | 353 | 365 | 44,200 | 365 |
| 2025-04-24 | 349 | 352 | 338 | 347 | 112,400 | 347 |
| 2025-04-23 | 364 | 367 | 348 | 348 | 85,500 | 348 |
| 2025-04-22 | 380 | 380 | 362 | 363 | 108,000 | 363 |
| 2025-04-21 | 393 | 396 | 375 | 380 | 121,900 | 380 |
| 2025-04-18 | 371 | 386 | 368 | 377 | 88,400 | 377 |
| 2025-04-17 | 364 | 371 | 360 | 365 | 85,400 | 365 |
| 2025-04-16 | 355 | 357 | 351 | 356 | 63,000 | 356 |
| 2025-04-15 | 348 | 358 | 345 | 347 | 102,100 | 347 |
| 2025-04-14 | 333 | 348 | 330 | 342 | 126,400 | 342 |
| 2025-04-11 | 327 | 329 | 323 | 326 | 37,800 | 326 |
| 2025-04-10 | 330 | 333 | 320 | 327 | 87,900 | 327 |
| 2025-04-09 | 322 | 323 | 308 | 319 | 33,200 | 319 |
| 2025-04-08 | 315 | 321 | 308 | 319 | 58,700 | 319 |
| 2025-04-07 | 298 | 302 | 283 | 291 | 100,000 | 291 |
| 2025-04-04 | 320 | 320 | 307 | 308 | 73,600 | 308 |
| 2025-04-03 | 324 | 333 | 322 | 324 | 65,100 | 324 |
| 2025-04-02 | 337 | 342 | 328 | 332 | 43,500 | 332 |
| 2025-04-01 | 348 | 348 | 329 | 329 | 78,800 | 329 |
| 2025-03-31 | 335 | 355 | 322 | 334 | 362,900 | 334 |
| 2025-03-28 | 316 | 333 | 315 | 329 | 128,100 | 329 |
| 2025-03-27 | 308 | 320 | 308 | 313 | 49,700 | 313 |
| 2025-03-26 | 320 | 320 | 304 | 304 | 102,000 | 304 |
| 2025-03-25 | 317 | 318 | 315 | 318 | 33,600 | 318 |
| 2025-03-24 | 315 | 317 | 311 | 313 | 33,400 | 313 |
| 2025-03-21 | 308 | 313 | 306 | 311 | 46,000 | 311 |
| 2025-03-19 | 304 | 306 | 300 | 305 | 26,700 | 305 |
| 2025-03-18 | 300 | 302 | 298 | 301 | 17,500 | 301 |
| 2025-03-17 | 300 | 302 | 297 | 300 | 26,000 | 300 |
| 2025-03-14 | 298 | 298 | 289 | 296 | 80,100 | 296 |
| 2025-03-13 | 299 | 302 | 296 | 297 | 21,500 | 297 |
| 2025-03-12 | 305 | 306 | 296 | 296 | 82,100 | 296 |
| 2025-03-11 | 304 | 310 | 299 | 306 | 58,700 | 306 |
| 2025-03-10 | 315 | 325 | 304 | 304 | 259,400 | 304 |
| 2025-03-07 | 292 | 322 | 289 | 307 | 345,100 | 307 |
| 2025-03-06 | 301 | 305 | 295 | 296 | 114,700 | 296 |
| 2025-03-05 | 313 | 315 | 302 | 303 | 123,100 | 303 |
| 2025-03-04 | 317 | 324 | 312 | 316 | 266,400 | 316 |
| 2025-03-03 | 290 | 355 | 290 | 321 | 2,093,000 | 321 |
| 2025-02-28 | 274 | 329 | 272 | 289 | 1,652,000 | 289 |
| 2025-02-27 | 286 | 298 | 274 | 275 | 411,800 | 275 |
| 2025-02-26 | 280 | 347 | 274 | 300 | 2,874,500 | 300 |
| 2025-02-25 | 265 | 285 | 261 | 272 | 291,900 | 272 |
| 2025-02-21 | 264 | 265 | 257 | 259 | 20,400 | 259 |
| 2025-02-20 | 258 | 262 | 257 | 262 | 19,200 | 262 |
| 2025-02-19 | 258 | 258 | 257 | 257 | 7,600 | 257 |
| 2025-02-18 | 257 | 259 | 257 | 258 | 2,600 | 258 |
| 2025-02-17 | 254 | 259 | 253 | 257 | 12,200 | 257 |
| 2025-02-14 | 257 | 258 | 255 | 255 | 15,100 | 255 |
| 2025-02-13 | 258 | 260 | 256 | 257 | 16,400 | 257 |
| 2025-02-12 | 260 | 261 | 257 | 258 | 10,300 | 258 |
| 2025-02-10 | 255 | 267 | 254 | 256 | 35,000 | 256 |
| 2025-02-07 | 254 | 256 | 252 | 255 | 9,200 | 255 |
| 2025-02-06 | 254 | 255 | 251 | 253 | 12,100 | 253 |
| 2025-02-05 | 259 | 259 | 252 | 253 | 27,200 | 253 |
| 2025-02-04 | 261 | 261 | 258 | 259 | 13,100 | 259 |
| 2025-02-03 | 257 | 259 | 257 | 258 | 3,000 | 258 |
| 2025-01-31 | 257 | 263 | 256 | 259 | 16,600 | 259 |
| 2025-01-30 | 261 | 261 | 257 | 258 | 14,500 | 258 |
| 2025-01-29 | 269 | 269 | 259 | 260 | 38,500 | 260 |
| 2025-01-28 | 268 | 274 | 265 | 269 | 49,200 | 269 |
| 2025-01-27 | 266 | 270 | 261 | 267 | 49,900 | 267 |
| 2025-01-24 | 260 | 295 | 260 | 267 | 455,300 | 267 |
| 2025-01-23 | 271 | 272 | 254 | 254 | 51,100 | 254 |
| 2025-01-22 | 268 | 270 | 262 | 269 | 50,200 | 269 |
| 2025-01-21 | 258 | 280 | 257 | 267 | 243,500 | 267 |
| 2025-01-20 | 266 | 290 | 255 | 258 | 387,800 | 258 |
| 2025-01-17 | 243 | 253 | 240 | 249 | 24,100 | 249 |
| 2025-01-16 | 246 | 251 | 242 | 242 | 17,200 | 242 |
| 2025-01-15 | 250 | 255 | 245 | 246 | 46,300 | 246 |
| 2025-01-14 | 257 | 262 | 252 | 262 | 24,500 | 262 |
| 2025-01-10 | 252 | 257 | 251 | 257 | 11,000 | 257 |
| 2025-01-09 | 257 | 257 | 251 | 252 | 14,200 | 252 |
| 2025-01-08 | 252 | 259 | 251 | 257 | 34,100 | 257 |
| 2025-01-07 | 262 | 273 | 246 | 251 | 55,300 | 251 |
| 2025-01-06 | 252 | 258 | 247 | 254 | 19,800 | 254 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株