9812 (株)テーオーホールディングス 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 | 237 | 243 | 228 | 234 | 42,000 | 234 |
| 2024-12-25 | 240 | 242 | 235 | 236 | 11,600 | 236 |
| 2024-12-24 | 241 | 242 | 239 | 241 | 9,700 | 241 |
| 2024-12-23 | 240 | 250 | 240 | 242 | 14,500 | 242 |
| 2024-12-20 | 247 | 248 | 241 | 242 | 12,100 | 242 |
| 2024-12-19 | 253 | 253 | 248 | 248 | 9,400 | 248 |
| 2024-12-18 | 252 | 254 | 251 | 252 | 12,400 | 252 |
| 2024-12-17 | 253 | 254 | 251 | 252 | 5,500 | 252 |
| 2024-12-16 | 253 | 255 | 250 | 253 | 5,800 | 253 |
| 2024-12-13 | 253 | 256 | 249 | 252 | 7,200 | 252 |
| 2024-12-12 | 254 | 256 | 251 | 251 | 5,800 | 251 |
| 2024-12-11 | 258 | 259 | 253 | 253 | 10,400 | 253 |
| 2024-12-10 | 257 | 262 | 257 | 260 | 8,500 | 260 |
| 2024-12-09 | 258 | 260 | 257 | 259 | 3,200 | 259 |
| 2024-12-06 | 258 | 260 | 257 | 259 | 6,700 | 259 |
| 2024-12-05 | 263 | 263 | 258 | 261 | 8,800 | 261 |
| 2024-12-04 | 255 | 267 | 255 | 261 | 14,100 | 261 |
| 2024-12-03 | 257 | 257 | 253 | 257 | 14,100 | 257 |
| 2024-12-02 | 253 | 257 | 252 | 254 | 11,900 | 254 |
| 2024-11-29 | 253 | 255 | 253 | 253 | 3,700 | 253 |
| 2024-11-28 | 256 | 256 | 252 | 253 | 4,300 | 253 |
| 2024-11-27 | 255 | 258 | 254 | 256 | 7,500 | 256 |
| 2024-11-26 | 260 | 261 | 252 | 255 | 18,900 | 255 |
| 2024-11-25 | 259 | 262 | 258 | 260 | 10,800 | 260 |
| 2024-11-22 | 263 | 263 | 259 | 259 | 6,900 | 259 |
| 2024-11-21 | 257 | 262 | 255 | 262 | 7,800 | 262 |
| 2024-11-20 | 255 | 258 | 253 | 258 | 10,800 | 258 |
| 2024-11-19 | 254 | 256 | 253 | 254 | 5,100 | 254 |
| 2024-11-18 | 256 | 259 | 253 | 256 | 10,900 | 256 |
| 2024-11-15 | 261 | 262 | 257 | 257 | 15,900 | 257 |
| 2024-11-14 | 266 | 271 | 260 | 260 | 35,100 | 260 |
| 2024-11-13 | 265 | 269 | 265 | 267 | 10,400 | 267 |
| 2024-11-12 | 274 | 274 | 265 | 265 | 16,500 | 265 |
| 2024-11-11 | 267 | 278 | 262 | 273 | 49,400 | 273 |
| 2024-11-08 | 260 | 264 | 260 | 262 | 20,000 | 262 |
| 2024-11-07 | 262 | 262 | 256 | 260 | 29,600 | 260 |
| 2024-11-06 | 261 | 262 | 258 | 262 | 13,300 | 262 |
| 2024-11-05 | 257 | 262 | 256 | 258 | 18,800 | 258 |
| 2024-11-01 | 260 | 262 | 256 | 259 | 17,000 | 259 |
| 2024-10-31 | 256 | 261 | 256 | 260 | 12,200 | 260 |
| 2024-10-30 | 255 | 262 | 254 | 256 | 33,000 | 256 |
| 2024-10-29 | 243 | 261 | 243 | 256 | 56,400 | 256 |
| 2024-10-28 | 238 | 248 | 238 | 243 | 52,600 | 243 |
| 2024-10-25 | 247 | 247 | 243 | 243 | 23,600 | 243 |
| 2024-10-24 | 249 | 249 | 243 | 245 | 19,200 | 245 |
| 2024-10-23 | 253 | 253 | 247 | 247 | 49,200 | 247 |
| 2024-10-22 | 257 | 257 | 252 | 253 | 23,000 | 253 |
| 2024-10-21 | 257 | 260 | 255 | 257 | 28,900 | 257 |
| 2024-10-18 | 267 | 267 | 255 | 256 | 120,400 | 256 |
| 2024-10-17 | 254 | 306 | 254 | 268 | 967,200 | 268 |
| 2024-10-16 | 259 | 260 | 248 | 249 | 46,200 | 249 |
| 2024-10-15 | 260 | 263 | 255 | 259 | 76,900 | 259 |
| 2024-10-11 | 295 | 312 | 268 | 268 | 301,300 | 268 |
| 2024-10-10 | 287 | 288 | 283 | 287 | 18,700 | 287 |
| 2024-10-09 | 287 | 291 | 286 | 286 | 8,900 | 286 |
| 2024-10-08 | 292 | 293 | 283 | 285 | 20,800 | 285 |
| 2024-10-07 | 295 | 301 | 292 | 292 | 30,800 | 292 |
| 2024-10-04 | 290 | 306 | 288 | 291 | 64,200 | 291 |
| 2024-10-03 | 289 | 290 | 287 | 288 | 15,100 | 288 |
| 2024-10-02 | 291 | 291 | 284 | 288 | 28,100 | 288 |
| 2024-10-01 | 279 | 289 | 279 | 289 | 25,100 | 289 |
| 2024-09-30 | 280 | 285 | 276 | 281 | 47,600 | 281 |
| 2024-09-27 | 286 | 293 | 281 | 283 | 67,400 | 283 |
| 2024-09-26 | 301 | 303 | 285 | 286 | 92,600 | 286 |
| 2024-09-25 | 300 | 312 | 291 | 297 | 200,900 | 297 |
| 2024-09-24 | 331 | 371 | 305 | 308 | 1,224,800 | 308 |
| 2024-09-20 | 359 | 380 | 320 | 328 | 1,246,400 | 328 |
| 2024-09-19 | 263 | 343 | 263 | 343 | 1,442,300 | 343 |
| 2024-09-18 | 273 | 273 | 263 | 263 | 6,700 | 263 |
| 2024-09-17 | 281 | 281 | 266 | 266 | 10,000 | 266 |
| 2024-09-13 | 261 | 278 | 261 | 275 | 15,600 | 275 |
| 2024-09-12 | 265 | 274 | 261 | 261 | 30,000 | 261 |
| 2024-09-11 | 271 | 273 | 263 | 265 | 8,700 | 265 |
| 2024-09-10 | 279 | 279 | 272 | 275 | 3,200 | 275 |
| 2024-09-09 | 275 | 279 | 264 | 279 | 20,800 | 279 |
| 2024-09-06 | 295 | 295 | 282 | 282 | 9,300 | 282 |
| 2024-09-05 | 287 | 295 | 285 | 295 | 19,400 | 295 |
| 2024-09-04 | 297 | 303 | 287 | 287 | 24,000 | 287 |
| 2024-09-03 | 304 | 309 | 304 | 304 | 41,700 | 304 |
| 2024-09-02 | 304 | 308 | 302 | 302 | 6,900 | 302 |
| 2024-08-30 | 304 | 307 | 301 | 304 | 8,100 | 304 |
| 2024-08-29 | 306 | 313 | 304 | 304 | 15,600 | 304 |
| 2024-08-28 | 304 | 311 | 304 | 307 | 14,500 | 307 |
| 2024-08-27 | 298 | 313 | 298 | 305 | 48,300 | 305 |
| 2024-08-26 | 295 | 306 | 290 | 303 | 39,000 | 303 |
| 2024-08-23 | 310 | 310 | 295 | 297 | 48,600 | 297 |
| 2024-08-22 | 329 | 331 | 309 | 310 | 36,700 | 310 |
| 2024-08-21 | 335 | 335 | 324 | 329 | 29,800 | 329 |
| 2024-08-20 | 324 | 337 | 312 | 337 | 57,300 | 337 |
| 2024-08-19 | 336 | 336 | 320 | 332 | 31,400 | 332 |
| 2024-08-16 | 340 | 344 | 326 | 327 | 43,800 | 327 |
| 2024-08-15 | 326 | 336 | 315 | 336 | 39,800 | 336 |
| 2024-08-14 | 310 | 320 | 295 | 315 | 37,000 | 315 |
| 2024-08-13 | 294 | 316 | 293 | 312 | 27,800 | 312 |
| 2024-08-09 | 275 | 293 | 271 | 293 | 33,700 | 293 |
| 2024-08-08 | 280 | 288 | 267 | 268 | 47,200 | 268 |
| 2024-08-07 | 269 | 281 | 250 | 281 | 99,600 | 281 |
| 2024-08-06 | 237 | 278 | 237 | 266 | 105,000 | 266 |
| 2024-08-05 | 285 | 300 | 221 | 221 | 158,200 | 221 |
| 2024-08-02 | 332 | 333 | 300 | 301 | 59,900 | 301 |
| 2024-08-01 | 362 | 362 | 339 | 343 | 38,300 | 343 |
| 2024-07-31 | 355 | 365 | 355 | 362 | 16,700 | 362 |
| 2024-07-30 | 357 | 361 | 351 | 359 | 20,400 | 359 |
| 2024-07-29 | 362 | 371 | 353 | 354 | 60,500 | 354 |
| 2024-07-26 | 382 | 382 | 355 | 359 | 81,100 | 359 |
| 2024-07-25 | 412 | 412 | 382 | 384 | 74,100 | 384 |
| 2024-07-24 | 388 | 412 | 388 | 412 | 35,400 | 412 |
| 2024-07-23 | 391 | 394 | 385 | 391 | 41,300 | 391 |
| 2024-07-22 | 397 | 407 | 394 | 399 | 41,300 | 399 |
| 2024-07-19 | 420 | 420 | 405 | 409 | 53,100 | 409 |
| 2024-07-18 | 435 | 435 | 423 | 423 | 27,400 | 423 |
| 2024-07-17 | 440 | 440 | 422 | 434 | 43,100 | 434 |
| 2024-07-16 | 431 | 439 | 421 | 436 | 143,800 | 436 |
| 2024-07-12 | 422 | 432 | 410 | 431 | 72,000 | 431 |
| 2024-07-11 | 419 | 421 | 405 | 414 | 60,100 | 414 |
| 2024-07-10 | 395 | 412 | 394 | 411 | 34,500 | 411 |
| 2024-07-09 | 393 | 399 | 391 | 395 | 21,100 | 395 |
| 2024-07-08 | 390 | 395 | 390 | 392 | 11,200 | 392 |
| 2024-07-05 | 393 | 393 | 388 | 391 | 22,000 | 391 |
| 2024-07-04 | 393 | 394 | 389 | 394 | 9,400 | 394 |
| 2024-07-03 | 392 | 395 | 389 | 393 | 16,500 | 393 |
| 2024-07-02 | 392 | 394 | 386 | 393 | 12,900 | 393 |
| 2024-07-01 | 394 | 394 | 381 | 394 | 18,600 | 394 |
| 2024-06-28 | 394 | 394 | 390 | 394 | 7,700 | 394 |
| 2024-06-27 | 389 | 395 | 383 | 394 | 13,200 | 394 |
| 2024-06-26 | 386 | 393 | 383 | 392 | 14,500 | 392 |
| 2024-06-25 | 386 | 389 | 383 | 385 | 12,700 | 385 |
| 2024-06-24 | 374 | 386 | 371 | 382 | 21,200 | 382 |
| 2024-06-21 | 367 | 373 | 366 | 371 | 11,200 | 371 |
| 2024-06-20 | 366 | 370 | 365 | 369 | 5,400 | 369 |
| 2024-06-19 | 366 | 370 | 366 | 366 | 9,400 | 366 |
| 2024-06-18 | 364 | 372 | 364 | 366 | 13,500 | 366 |
| 2024-06-17 | 381 | 381 | 359 | 362 | 21,200 | 362 |
| 2024-06-14 | 379 | 383 | 377 | 383 | 2,100 | 383 |
| 2024-06-13 | 387 | 387 | 376 | 377 | 5,700 | 377 |
| 2024-06-12 | 381 | 385 | 378 | 384 | 3,700 | 384 |
| 2024-06-11 | 384 | 386 | 380 | 381 | 4,200 | 381 |
| 2024-06-10 | 378 | 386 | 376 | 386 | 4,800 | 386 |
| 2024-06-07 | 377 | 381 | 377 | 378 | 6,700 | 378 |
| 2024-06-06 | 381 | 383 | 378 | 378 | 10,300 | 378 |
| 2024-06-05 | 383 | 400 | 379 | 380 | 50,400 | 380 |
| 2024-06-04 | 374 | 389 | 367 | 383 | 35,700 | 383 |
| 2024-06-03 | 369 | 374 | 366 | 374 | 15,500 | 374 |
| 2024-05-31 | 356 | 369 | 356 | 364 | 21,600 | 364 |
| 2024-05-30 | 352 | 370 | 343 | 361 | 48,700 | 361 |
| 2024-05-29 | 364 | 367 | 354 | 354 | 25,400 | 354 |
| 2024-05-28 | 363 | 374 | 363 | 365 | 33,400 | 365 |
| 2024-05-27 | 361 | 376 | 361 | 361 | 63,100 | 361 |
| 2024-05-24 | 360 | 436 | 358 | 369 | 910,200 | 369 |
| 2024-05-23 | 373 | 374 | 362 | 364 | 10,000 | 364 |
| 2024-05-22 | 387 | 388 | 373 | 380 | 8,100 | 380 |
| 2024-05-21 | 392 | 394 | 384 | 388 | 11,900 | 388 |
| 2024-05-20 | 389 | 397 | 387 | 390 | 21,600 | 390 |
| 2024-05-17 | 380 | 395 | 373 | 388 | 27,000 | 388 |
| 2024-05-16 | 379 | 380 | 363 | 379 | 15,300 | 379 |
| 2024-05-15 | 385 | 385 | 373 | 378 | 24,700 | 378 |
| 2024-05-14 | 382 | 406 | 382 | 384 | 55,100 | 384 |
| 2024-05-13 | 364 | 381 | 364 | 381 | 33,400 | 381 |
| 2024-05-10 | 365 | 365 | 359 | 364 | 11,300 | 364 |
| 2024-05-09 | 360 | 369 | 356 | 365 | 15,000 | 365 |
| 2024-05-08 | 366 | 366 | 357 | 359 | 11,300 | 359 |
| 2024-05-07 | 356 | 366 | 356 | 366 | 16,800 | 366 |
| 2024-05-02 | 344 | 356 | 342 | 356 | 30,900 | 356 |
| 2024-05-01 | 352 | 356 | 347 | 347 | 16,100 | 347 |
| 2024-04-30 | 345 | 356 | 344 | 353 | 23,300 | 353 |
| 2024-04-26 | 346 | 353 | 340 | 345 | 30,400 | 345 |
| 2024-04-25 | 360 | 360 | 345 | 346 | 46,700 | 346 |
| 2024-04-24 | 368 | 368 | 360 | 360 | 16,100 | 360 |
| 2024-04-23 | 370 | 373 | 364 | 367 | 26,000 | 367 |
| 2024-04-22 | 370 | 388 | 367 | 370 | 35,100 | 370 |
| 2024-04-19 | 376 | 389 | 360 | 373 | 50,800 | 373 |
| 2024-04-18 | 377 | 383 | 374 | 379 | 29,200 | 379 |
| 2024-04-17 | 390 | 407 | 380 | 383 | 185,300 | 383 |
| 2024-04-16 | 379 | 447 | 372 | 388 | 510,100 | 388 |
| 2024-04-15 | 375 | 385 | 366 | 379 | 65,000 | 379 |
| 2024-04-12 | 391 | 400 | 387 | 391 | 83,100 | 391 |
| 2024-04-11 | 398 | 398 | 391 | 395 | 48,500 | 395 |
| 2024-04-10 | 394 | 403 | 390 | 398 | 48,600 | 398 |
| 2024-04-09 | 374 | 413 | 374 | 391 | 100,600 | 391 |
| 2024-04-08 | 362 | 386 | 360 | 375 | 63,000 | 375 |
| 2024-04-05 | 374 | 374 | 359 | 368 | 75,100 | 368 |
| 2024-04-04 | 392 | 392 | 376 | 381 | 83,500 | 381 |
| 2024-04-03 | 385 | 396 | 385 | 393 | 28,100 | 393 |
| 2024-04-02 | 398 | 400 | 382 | 396 | 108,300 | 396 |
| 2024-04-01 | 405 | 405 | 398 | 398 | 25,700 | 398 |
| 2024-03-29 | 410 | 411 | 397 | 403 | 87,000 | 403 |
| 2024-03-28 | 431 | 437 | 404 | 405 | 121,100 | 405 |
| 2024-03-27 | 413 | 456 | 407 | 423 | 255,400 | 423 |
| 2024-03-26 | 408 | 415 | 405 | 410 | 38,600 | 410 |
| 2024-03-25 | 430 | 430 | 416 | 416 | 51,200 | 416 |
| 2024-03-22 | 438 | 439 | 422 | 428 | 140,600 | 428 |
| 2024-03-21 | 445 | 479 | 432 | 438 | 565,600 | 438 |
| 2024-03-19 | 419 | 446 | 418 | 429 | 144,000 | 429 |
| 2024-03-18 | 410 | 452 | 410 | 428 | 203,900 | 428 |
| 2024-03-15 | 403 | 447 | 391 | 405 | 451,300 | 405 |
| 2024-03-14 | 405 | 413 | 401 | 402 | 42,500 | 402 |
| 2024-03-13 | 419 | 424 | 407 | 409 | 62,700 | 409 |
| 2024-03-12 | 407 | 428 | 402 | 422 | 99,000 | 422 |
| 2024-03-11 | 426 | 427 | 408 | 423 | 128,700 | 423 |
| 2024-03-08 | 440 | 458 | 425 | 428 | 211,800 | 428 |
| 2024-03-07 | 457 | 460 | 431 | 447 | 237,600 | 447 |
| 2024-03-06 | 460 | 496 | 451 | 459 | 346,400 | 459 |
| 2024-03-05 | 481 | 536 | 476 | 479 | 968,900 | 479 |
| 2024-03-04 | 525 | 550 | 454 | 473 | 1,856,100 | 473 |
| 2024-03-01 | 440 | 526 | 422 | 526 | 682,700 | 526 |
| 2024-02-29 | 513 | 513 | 438 | 446 | 1,053,100 | 446 |
| 2024-02-28 | 625 | 642 | 515 | 515 | 2,225,500 | 515 |
| 2024-02-27 | 593 | 705 | 576 | 615 | 2,730,900 | 615 |
| 2024-02-26 | 507 | 636 | 502 | 618 | 3,633,000 | 618 |
| 2024-02-22 | 472 | 537 | 462 | 537 | 2,042,200 | 537 |
| 2024-02-21 | 446 | 494 | 414 | 457 | 3,800,600 | 457 |
| 2024-02-20 | 335 | 414 | 329 | 414 | 867,700 | 414 |
| 2024-02-19 | 329 | 334 | 321 | 334 | 48,500 | 334 |
| 2024-02-16 | 313 | 333 | 308 | 321 | 68,300 | 321 |
| 2024-02-15 | 322 | 324 | 311 | 311 | 33,500 | 311 |
| 2024-02-14 | 321 | 324 | 318 | 322 | 21,000 | 322 |
| 2024-02-13 | 327 | 338 | 321 | 326 | 63,000 | 326 |
| 2024-02-09 | 334 | 351 | 320 | 322 | 210,900 | 322 |
| 2024-02-08 | 335 | 380 | 314 | 334 | 1,063,100 | 334 |
| 2024-02-07 | 352 | 352 | 324 | 325 | 171,900 | 325 |
| 2024-02-06 | 380 | 387 | 348 | 355 | 405,700 | 355 |
| 2024-02-05 | 315 | 391 | 315 | 369 | 1,372,700 | 369 |
| 2024-02-02 | 309 | 314 | 307 | 311 | 15,900 | 311 |
| 2024-02-01 | 313 | 314 | 306 | 311 | 20,000 | 311 |
| 2024-01-31 | 310 | 318 | 309 | 318 | 18,900 | 318 |
| 2024-01-30 | 317 | 317 | 309 | 311 | 28,500 | 311 |
| 2024-01-29 | 318 | 319 | 311 | 319 | 24,500 | 319 |
| 2024-01-26 | 314 | 320 | 311 | 314 | 16,800 | 314 |
| 2024-01-25 | 319 | 319 | 314 | 318 | 9,000 | 318 |
| 2024-01-24 | 312 | 319 | 307 | 317 | 13,000 | 317 |
| 2024-01-23 | 314 | 321 | 312 | 313 | 17,400 | 313 |
| 2024-01-22 | 308 | 320 | 307 | 319 | 37,700 | 319 |
| 2024-01-19 | 308 | 323 | 306 | 306 | 29,600 | 306 |
| 2024-01-18 | 309 | 311 | 300 | 306 | 56,100 | 306 |
| 2024-01-17 | 326 | 332 | 308 | 313 | 53,300 | 313 |
| 2024-01-16 | 347 | 347 | 321 | 328 | 85,000 | 328 |
| 2024-01-15 | 322 | 353 | 316 | 339 | 176,100 | 339 |
| 2024-01-12 | 380 | 380 | 362 | 362 | 60,200 | 362 |
| 2024-01-11 | 381 | 387 | 377 | 380 | 26,500 | 380 |
| 2024-01-10 | 370 | 383 | 370 | 380 | 45,900 | 380 |
| 2024-01-09 | 385 | 388 | 373 | 375 | 34,800 | 375 |
| 2024-01-05 | 394 | 394 | 383 | 383 | 28,600 | 383 |
| 2024-01-04 | 382 | 393 | 372 | 387 | 57,400 | 387 |
分割・併合履歴 ： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株