9812 (株)テーオーホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	290	290	281	287	2,700	287
2021-12-29	277	286	277	286	6,300	286
2021-12-28	285	286	270	277	34,700	277
2021-12-27	292	294	286	287	13,100	287
2021-12-24	296	296	291	293	17,100	293
2021-12-23	299	299	286	290	13,800	290
2021-12-22	299	299	293	296	9,300	296
2021-12-21	299	301	298	299	7,200	299
2021-12-20	302	310	299	299	18,400	299
2021-12-17	312	312	302	303	8,200	303
2021-12-16	317	318	309	309	13,100	309
2021-12-15	326	326	313	315	15,400	315
2021-12-14	304	319	304	318	28,100	318
2021-12-13	311	361	305	306	208,100	306
2021-12-10	305	307	301	304	12,000	304
2021-12-09	313	313	302	304	15,300	304
2021-12-08	317	317	305	306	12,400	306
2021-12-07	309	312	303	305	9,900	305
2021-12-06	317	317	297	311	24,500	311
2021-12-03	322	334	305	319	72,600	319
2021-12-02	319	382	319	334	461,000	334
2021-12-01	302	316	302	305	8,200	305
2021-11-30	305	318	305	310	6,400	310
2021-11-29	289	312	286	307	21,400	307
2021-11-26	315	315	299	305	15,000	305
2021-11-25	323	323	315	317	7,700	317
2021-11-24	320	320	313	320	3,800	320
2021-11-22	321	325	317	319	7,600	319
2021-11-19	320	321	318	318	2,000	318
2021-11-18	320	322	316	322	6,900	322
2021-11-17	327	327	319	320	11,300	320
2021-11-16	320	338	317	327	30,900	327
2021-11-15	323	323	312	318	12,100	318
2021-11-12	311	321	308	319	19,200	319
2021-11-11	315	315	307	310	9,900	310
2021-11-10	316	317	314	315	8,200	315
2021-11-09	317	319	316	318	5,600	318
2021-11-08	317	322	316	317	13,700	317
2021-11-05	317	321	315	316	17,400	316
2021-11-04	324	324	315	319	14,600	319
2021-11-02	320	326	318	320	8,800	320
2021-11-01	317	321	314	320	11,400	320
2021-10-29	319	323	316	317	13,500	317
2021-10-28	320	323	316	319	16,700	319
2021-10-27	330	330	319	323	30,600	323
2021-10-26	326	327	320	327	21,100	327
2021-10-25	330	330	318	322	56,900	322
2021-10-22	311	374	311	337	409,200	337
2021-10-21	321	323	311	315	46,800	315
2021-10-20	349	351	328	328	74,700	328
2021-10-19	368	368	340	347	56,700	347
2021-10-18	373	376	365	369	126,600	369
2021-10-15	417	430	408	429	70,100	429
2021-10-14	401	416	399	414	36,900	414
2021-10-13	410	417	399	400	40,200	400
2021-10-12	402	409	401	409	16,800	409
2021-10-11	396	403	395	403	11,900	403
2021-10-08	397	397	393	396	14,800	396
2021-10-07	394	395	393	395	16,800	395
2021-10-06	403	404	395	396	22,400	396
2021-10-05	392	427	392	399	213,100	399
2021-10-04	391	424	389	391	205,000	391
2021-10-01	403	405	390	392	35,800	392
2021-09-30	400	430	399	402	126,300	402
2021-09-29	407	409	399	402	27,700	402
2021-09-28	416	418	407	409	33,500	409
2021-09-27	421	433	414	417	46,900	417
2021-09-24	420	425	412	419	34,000	419
2021-09-22	415	458	406	413	258,900	413
2021-09-21	409	424	393	415	52,600	415
2021-09-17	428	428	421	422	31,700	422
2021-09-16	435	436	426	427	23,600	427
2021-09-15	438	451	436	438	28,800	438
2021-09-14	438	485	434	436	228,400	436
2021-09-13	428	433	426	433	14,900	433
2021-09-10	426	431	422	428	18,700	428
2021-09-09	443	443	426	426	32,000	426
2021-09-08	450	456	441	449	22,100	449
2021-09-07	470	471	447	449	38,400	449
2021-09-06	438	465	436	462	73,800	462
2021-09-03	430	435	428	433	8,400	433
2021-09-02	434	436	427	428	13,100	428
2021-09-01	442	442	427	433	26,000	433
2021-08-31	434	441	430	434	18,800	434
2021-08-30	417	432	417	431	24,400	431
2021-08-27	430	483	412	414	231,300	414
2021-08-26	431	431	420	426	4,100	426
2021-08-25	444	444	427	431	31,600	431
2021-08-24	418	451	415	445	59,800	445
2021-08-23	403	422	400	421	20,900	421
2021-08-20	421	425	405	408	35,100	408
2021-08-19	433	433	424	426	22,200	426
2021-08-18	427	435	422	435	23,600	435
2021-08-17	433	434	425	427	17,000	427
2021-08-16	442	442	432	435	21,300	435
2021-08-13	450	450	439	442	21,600	442
2021-08-12	449	457	446	454	20,600	454
2021-08-11	454	462	452	455	29,300	455
2021-08-10	454	474	446	465	60,800	465
2021-08-06	456	473	436	446	123,800	446
2021-08-05	463	496	460	461	208,100	461
2021-08-04	480	488	452	458	128,800	458
2021-08-03	483	491	472	476	73,100	476
2021-08-02	495	515	485	491	280,800	491
2021-07-30	508	527	495	495	191,300	495
2021-07-29	516	530	506	511	186,000	511
2021-07-28	555	575	516	522	420,700	522
2021-07-27	560	595	539	549	470,700	549
2021-07-26	640	646	536	570	720,500	570
2021-07-21	705	845	592	620	2,411,800	620
2021-07-20	683	884	631	720	6,562,300	720
2021-07-19	533	533	533	533	36,200	533
2021-07-16	453	453	453	453	30,700	453
2021-07-15	378	422	371	373	281,200	373
2021-07-14	365	374	365	373	20,600	373
2021-07-13	365	371	364	367	12,800	367
2021-07-12	368	368	361	363	8,700	363
2021-07-09	361	361	355	360	10,700	360
2021-07-08	362	379	360	360	77,000	360
2021-07-07	365	369	364	365	16,500	365
2021-07-06	370	389	364	368	69,000	368
2021-07-05	374	378	366	370	23,200	370
2021-07-02	366	371	364	369	22,000	369
2021-07-01	374	392	366	369	78,300	369
2021-06-30	376	383	371	374	41,200	374
2021-06-29	385	389	376	376	31,300	376
2021-06-28	382	392	379	390	34,000	390
2021-06-25	389	400	376	382	51,600	382
2021-06-24	390	390	372	389	51,200	389
2021-06-23	394	398	381	382	80,300	382
2021-06-22	401	442	392	402	291,600	402
2021-06-21	385	418	372	398	191,500	398
2021-06-18	407	471	385	393	523,000	393
2021-06-17	375	437	375	391	579,700	391
2021-06-16	368	384	361	375	49,700	375
2021-06-15	377	385	373	376	44,900	376
2021-06-14	376	387	370	377	69,400	377
2021-06-11	398	433	379	384	243,100	384
2021-06-10	419	429	398	402	116,200	402
2021-06-09	419	483	411	435	880,900	435
2021-06-08	518	518	419	424	1,160,000	424
2021-06-07	355	438	347	438	1,073,800	438
2021-06-04	339	414	335	358	658,600	358
2021-06-03	338	344	334	334	8,200	334
2021-06-02	340	349	335	337	16,200	337
2021-06-01	341	342	334	335	19,500	335
2021-05-31	332	344	331	340	22,900	340
2021-05-28	328	343	328	339	15,900	339
2021-05-27	333	345	333	335	14,300	335
2021-05-26	335	336	327	331	12,000	331
2021-05-25	329	342	328	335	21,100	335
2021-05-24	335	337	329	333	25,900	333
2021-05-21	348	349	337	341	11,800	341
2021-05-20	337	355	336	342	34,700	342
2021-05-19	352	362	344	353	21,700	353
2021-05-18	336	346	332	344	20,400	344
2021-05-17	356	356	332	336	28,300	336
2021-05-14	369	369	351	360	23,600	360
2021-05-13	381	382	356	362	49,100	362
2021-05-12	392	392	384	386	26,600	386
2021-05-11	398	403	379	384	62,500	384
2021-05-10	396	423	395	411	131,400	411
2021-05-07	410	415	402	404	60,600	404
2021-05-06	414	423	399	413	184,600	413
2021-04-30	462	479	414	423	338,600	423
2021-04-28	504	521	450	450	386,300	450
2021-04-27	532	564	502	524	889,300	524
2021-04-26	449	553	434	486	1,123,600	486
2021-04-23	514	514	406	473	965,400	473
2021-04-22	374	440	370	440	765,500	440
2021-04-21	424	428	345	360	588,800	360
2021-04-20	298	368	298	352	756,300	352
2021-04-19	298	303	284	291	66,300	291
2021-04-16	283	351	282	302	789,700	302
2021-04-15	283	283	274	275	25,400	275
2021-04-14	285	289	275	283	35,800	283
2021-04-13	296	301	287	293	36,900	293
2021-04-12	311	311	297	304	32,400	304
2021-04-09	305	311	296	311	178,800	311
2021-04-08	283	355	283	311	794,000	311
2021-04-07	284	286	275	275	11,900	275
2021-04-06	282	282	277	281	6,400	281
2021-04-05	287	287	276	276	7,000	276
2021-04-02	280	280	278	280	1,900	280
2021-04-01	280	284	270	278	6,200	278
2021-03-31	281	281	275	275	2,100	275
2021-03-30	280	280	275	278	4,000	278
2021-03-29	288	288	275	280	10,500	280
2021-03-26	274	274	267	270	900	270
2021-03-25	266	267	266	266	3,300	266
2021-03-24	267	271	266	266	3,700	266
2021-03-23	274	275	265	272	4,500	272
2021-03-22	277	277	274	276	1,300	276
2021-03-19	275	280	267	277	7,600	277
2021-03-18	285	285	275	275	9,100	275
2021-03-17	288	292	278	286	14,200	286
2021-03-16	275	278	273	278	4,600	278
2021-03-15	269	274	268	274	7,200	274
2021-03-12	268	269	261	268	7,000	268
2021-03-11	266	267	265	266	3,500	266
2021-03-10	262	265	259	264	5,700	264
2021-03-09	262	262	258	259	2,600	259
2021-03-08	265	265	257	258	9,300	258
2021-03-05	259	264	259	263	4,000	263
2021-03-04	260	265	260	265	6,500	265
2021-03-03	266	266	260	264	2,300	264
2021-03-02	267	267	262	262	2,900	262
2021-03-01	260	267	259	265	6,600	265
2021-02-26	269	269	257	260	12,000	260
2021-02-25	267	272	264	269	12,300	269
2021-02-24	273	273	268	272	3,100	272
2021-02-22	274	274	267	269	5,000	269
2021-02-19	280	281	267	269	16,000	269
2021-02-18	281	284	279	279	8,200	279
2021-02-17	279	285	278	283	6,400	283
2021-02-16	286	286	279	283	5,300	283
2021-02-15	292	292	283	286	13,700	286
2021-02-12	284	290	282	290	8,000	290
2021-02-10	284	290	281	284	8,800	284
2021-02-09	283	285	278	283	7,800	283
2021-02-08	285	285	280	281	6,900	281
2021-02-05	282	286	279	286	6,900	286
2021-02-04	282	288	277	280	5,200	280
2021-02-03	287	287	280	281	5,700	281
2021-02-02	278	285	278	280	5,700	280
2021-02-01	280	281	275	278	6,300	278
2021-01-29	283	289	280	280	11,800	280
2021-01-28	287	295	281	284	9,500	284
2021-01-27	296	299	286	288	6,100	288
2021-01-26	306	306	285	288	15,800	288
2021-01-25	300	306	291	295	17,400	295
2021-01-22	290	308	284	301	25,400	301
2021-01-21	290	297	284	293	68,100	293
2021-01-20	280	350	280	298	438,200	298
2021-01-19	273	277	270	272	18,600	272
2021-01-18	279	286	269	273	27,300	273
2021-01-15	283	286	278	286	27,400	286
2021-01-14	301	309	277	287	90,900	287
2021-01-13	306	362	306	331	463,600	331
2021-01-12	297	298	286	297	52,500	297
2021-01-08	301	310	295	300	94,200	300
2021-01-07	339	340	303	317	169,600	317
2021-01-06	334	427	316	319	909,400	319
2021-01-05	256	350	247	350	1,118,300	350
2021-01-04	340	364	270	270	880,700	270

分割・併合履歴： [1995-05-26]1株→1.1株 [1991-05-28]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9812 (株)テーオーホールディングス の時系列データ [2021年度]

9812 (株)テーオーホールディングスの時系列データ [2021年度]