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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
