テーオーホールディングス
9812スタンダード/卸売業/T.O. Holdings CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 260.0 | 261.0 | 255.0 | 258.0 | -2.0 | -0.77% | 4,700 |
| 2026-03-12 | 265.0 | 265.0 | 260.0 | 260.0 | -1.0 | -0.38% | 5,700 |
| 2026-03-11 | 260.0 | 265.0 | 260.0 | 261.0 | +3.0 | +1.16% | 12,200 |
| 2026-03-10 | 254.0 | 259.0 | 250.0 | 258.0 | +9.0 | +3.61% | 14,800 |
| 2026-03-09 | 251.0 | 252.0 | 246.0 | 249.0 | -11.0 | -4.23% | 36,500 |
| 2026-03-06 | 262.0 | 264.0 | 254.0 | 260.0 | -2.0 | -0.76% | 40,200 |
| 2026-03-05 | 252.0 | 272.0 | 252.0 | 262.0 | +14.0 | +5.65% | 104,500 |
| 2026-03-04 | 265.0 | 265.0 | 248.0 | 248.0 | -20.0 | -7.46% | 48,100 |
| 2026-03-03 | 276.0 | 276.0 | 268.0 | 268.0 | -10.0 | -3.60% | 24,100 |
| 2026-03-02 | 275.0 | 279.0 | 275.0 | 278.0 | +2.0 | +0.72% | 14,600 |
| 2026-02-27 | 274.0 | 278.0 | 274.0 | 276.0 | +4.0 | +1.47% | 9,900 |
| 2026-02-26 | 268.0 | 272.0 | 268.0 | 272.0 | +5.0 | +1.87% | 8,500 |
| 2026-02-25 | 268.0 | 274.0 | 265.0 | 267.0 | -3.0 | -1.11% | 18,500 |
| 2026-02-24 | 286.0 | 288.0 | 270.0 | 270.0 | -16.0 | -5.59% | 35,900 |
| 2026-02-20 | 294.0 | 295.0 | 286.0 | 286.0 | -8.0 | -2.72% | 16,400 |
| 2026-02-19 | 299.0 | 300.0 | 292.0 | 294.0 | -3.0 | -1.01% | 17,000 |
| 2026-02-18 | 305.0 | 306.0 | 293.0 | 297.0 | +3.0 | +1.02% | 51,700 |
| 2026-02-17 | 288.0 | 305.0 | 287.0 | 294.0 | +7.0 | +2.44% | 99,600 |
| 2026-02-16 | 285.0 | 295.0 | 285.0 | 287.0 | +3.0 | +1.06% | 17,200 |
| 2026-02-13 | 286.0 | 286.0 | 282.0 | 284.0 | -1.0 | -0.35% | 9,000 |
| 2026-02-12 | 285.0 | 289.0 | 285.0 | 285.0 | -1.0 | -0.35% | 11,800 |
| 2026-02-10 | 289.0 | 291.0 | 281.0 | 286.0 | -1.0 | -0.35% | 29,000 |
| 2026-02-09 | 289.0 | 292.0 | 287.0 | 287.0 | +1.0 | +0.35% | 24,800 |
| 2026-02-06 | 282.0 | 305.0 | 282.0 | 286.0 | +4.0 | +1.42% | 143,600 |
| 2026-02-05 | 286.0 | 288.0 | 281.0 | 282.0 | -6.0 | -2.08% | 14,500 |
| 2026-02-04 | 288.0 | 289.0 | 283.0 | 288.0 | -1.0 | -0.35% | 14,600 |
| 2026-02-03 | 289.0 | 289.0 | 280.0 | 289.0 | +1.0 | +0.35% | 21,800 |
| 2026-02-02 | 275.0 | 288.0 | 275.0 | 288.0 | +12.0 | +4.35% | 25,300 |
| 2026-01-30 | 276.0 | 279.0 | 275.0 | 276.0 | +1.0 | +0.36% | 15,200 |
| 2026-01-29 | 274.0 | 276.0 | 273.0 | 275.0 | +2.0 | +0.73% | 5,900 |
| 2026-01-28 | 274.0 | 277.0 | 273.0 | 273.0 | -1.0 | -0.36% | 6,600 |
| 2026-01-27 | 272.0 | 274.0 | 271.0 | 274.0 | +2.0 | +0.74% | 8,100 |
| 2026-01-26 | 277.0 | 277.0 | 269.0 | 272.0 | +1.0 | +0.37% | 10,700 |
| 2026-01-23 | 270.0 | 275.0 | 270.0 | 271.0 | +3.0 | +1.12% | 15,000 |
| 2026-01-22 | 270.0 | 273.0 | 268.0 | 268.0 | -2.0 | -0.74% | 9,500 |
| 2026-01-21 | 271.0 | 273.0 | 269.0 | 270.0 | -4.0 | -1.46% | 16,100 |
| 2026-01-20 | 276.0 | 276.0 | 274.0 | 274.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-19 | 274.0 | 274.0 | 271.0 | 274.0 | +2.0 | +0.74% | 9,200 |
| 2026-01-16 | 267.0 | 274.0 | 266.0 | 272.0 | +5.0 | +1.87% | 23,600 |
| 2026-01-15 | 260.0 | 269.0 | 260.0 | 267.0 | -1.0 | -0.37% | 22,800 |
| 2026-01-14 | 270.0 | 271.0 | 264.0 | 268.0 | -3.0 | -1.11% | 23,800 |
| 2026-01-13 | 274.0 | 277.0 | 271.0 | 271.0 | -2.0 | -0.73% | 11,600 |
| 2026-01-09 | 273.0 | 282.0 | 273.0 | 273.0 | -1.0 | -0.36% | 31,200 |
| 2026-01-08 | 276.0 | 278.0 | 273.0 | 274.0 | +3.0 | +1.11% | 20,000 |
| 2026-01-07 | 267.0 | 273.0 | 267.0 | 271.0 | +4.0 | +1.50% | 21,400 |
| 2026-01-06 | 264.0 | 270.0 | 261.0 | 267.0 | +8.0 | +3.09% | 53,800 |
| 2026-01-05 | 257.0 | 261.0 | 256.0 | 259.0 | 0.0 | 0.00% | 7,700 |
| 2025-12-30 | 256.0 | 259.0 | 256.0 | 259.0 | +3.0 | +1.17% | 4,600 |
| 2025-12-29 | 255.0 | 258.0 | 254.0 | 256.0 | +5.0 | +1.99% | 10,000 |
| 2025-12-26 | 254.0 | 255.0 | 251.0 | 251.0 | -2.0 | -0.79% | 12,700 |
| 2025-12-25 | 254.0 | 256.0 | 252.0 | 253.0 | -3.0 | -1.17% | 13,900 |
| 2025-12-24 | 255.0 | 263.0 | 251.0 | 256.0 | +4.0 | +1.59% | 101,800 |
| 2025-12-23 | 255.0 | 255.0 | 252.0 | 252.0 | +1.0 | +0.40% | 12,300 |
| 2025-12-22 | 253.0 | 253.0 | 251.0 | 251.0 | +1.0 | +0.40% | 9,900 |
| 2025-12-19 | 251.0 | 254.0 | 250.0 | 250.0 | -3.0 | -1.19% | 25,200 |
| 2025-12-18 | 256.0 | 256.0 | 251.0 | 253.0 | -4.0 | -1.56% | 22,300 |
| 2025-12-17 | 260.0 | 262.0 | 257.0 | 257.0 | -3.0 | -1.15% | 10,200 |
| 2025-12-16 | 262.0 | 264.0 | 257.0 | 260.0 | -2.0 | -0.76% | 40,300 |
| 2025-12-15 | 272.0 | 275.0 | 260.0 | 262.0 | -5.0 | -1.87% | 86,100 |
| 2025-12-12 | 260.0 | 309.0 | 258.0 | 267.0 | +7.0 | +2.69% | 674,200 |
| 2025-12-11 | 260.0 | 263.0 | 260.0 | 260.0 | 0.0 | 0.00% | 11,500 |
| 2025-12-10 | 261.0 | 263.0 | 259.0 | 260.0 | -1.0 | -0.38% | 8,700 |
| 2025-12-09 | 266.0 | 268.0 | 259.0 | 261.0 | -5.0 | -1.88% | 11,800 |
| 2025-12-08 | 266.0 | 269.0 | 265.0 | 266.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-05 | 267.0 | 267.0 | 266.0 | 266.0 | -2.0 | -0.75% | 1,800 |
| 2025-12-04 | 272.0 | 276.0 | 267.0 | 268.0 | -4.0 | -1.47% | 10,200 |
| 2025-12-03 | 270.0 | 274.0 | 269.0 | 272.0 | 0.0 | 0.00% | 4,600 |
| 2025-12-02 | 273.0 | 274.0 | 272.0 | 272.0 | 0.0 | 0.00% | 2,800 |
| 2025-12-01 | 271.0 | 274.0 | 271.0 | 272.0 | -4.0 | -1.45% | 5,400 |
| 2025-11-28 | 269.0 | 280.0 | 269.0 | 276.0 | +6.0 | +2.22% | 10,100 |
| 2025-11-27 | 272.0 | 272.0 | 268.0 | 270.0 | -2.0 | -0.74% | 5,600 |
| 2025-11-26 | 262.0 | 287.0 | 262.0 | 272.0 | +7.0 | +2.64% | 32,400 |
| 2025-11-25 | 268.0 | 271.0 | 265.0 | 265.0 | +2.0 | +0.76% | 9,800 |
| 2025-11-21 | 259.0 | 263.0 | 255.0 | 263.0 | +1.0 | +0.38% | 16,400 |
| 2025-11-20 | 265.0 | 273.0 | 262.0 | 262.0 | -5.0 | -1.87% | 16,100 |
| 2025-11-19 | 264.0 | 270.0 | 264.0 | 267.0 | -5.0 | -1.84% | 25,100 |
| 2025-11-18 | 282.0 | 283.0 | 272.0 | 272.0 | -12.0 | -4.23% | 19,500 |
| 2025-11-17 | 287.0 | 287.0 | 282.0 | 284.0 | -2.0 | -0.70% | 14,500 |
| 2025-11-14 | 287.0 | 287.0 | 286.0 | 286.0 | -2.0 | -0.69% | 2,900 |
| 2025-11-13 | 287.0 | 288.0 | 285.0 | 288.0 | +1.0 | +0.35% | 7,100 |
| 2025-11-12 | 287.0 | 289.0 | 287.0 | 287.0 | 0.0 | 0.00% | 4,200 |
| 2025-11-11 | 287.0 | 288.0 | 287.0 | 287.0 | -1.0 | -0.35% | 12,700 |
| 2025-11-10 | 288.0 | 289.0 | 287.0 | 288.0 | 0.0 | 0.00% | 5,200 |
| 2025-11-07 | 288.0 | 289.0 | 288.0 | 288.0 | 0.0 | 0.00% | 5,000 |
| 2025-11-06 | 290.0 | 290.0 | 288.0 | 288.0 | -1.0 | -0.35% | 4,200 |
| 2025-11-05 | 290.0 | 293.0 | 288.0 | 289.0 | -2.0 | -0.69% | 9,300 |
| 2025-11-04 | 288.0 | 293.0 | 288.0 | 291.0 | +2.0 | +0.69% | 13,300 |
| 2025-10-31 | 290.0 | 293.0 | 289.0 | 289.0 | -1.0 | -0.34% | 23,600 |
| 2025-10-30 | 293.0 | 294.0 | 290.0 | 290.0 | -3.0 | -1.02% | 21,500 |
| 2025-10-29 | 296.0 | 297.0 | 293.0 | 293.0 | -5.0 | -1.68% | 22,300 |
| 2025-10-28 | 299.0 | 301.0 | 296.0 | 298.0 | -1.0 | -0.33% | 8,400 |
| 2025-10-27 | 301.0 | 302.0 | 299.0 | 299.0 | 0.0 | 0.00% | 5,900 |
| 2025-10-24 | 298.0 | 301.0 | 298.0 | 299.0 | -1.0 | -0.33% | 14,900 |
| 2025-10-23 | 299.0 | 301.0 | 299.0 | 300.0 | 0.0 | 0.00% | 3,400 |
| 2025-10-22 | 297.0 | 300.0 | 297.0 | 300.0 | 0.0 | 0.00% | 5,600 |
| 2025-10-21 | 292.0 | 300.0 | 291.0 | 300.0 | 0.0 | 0.00% | 18,800 |
| 2025-10-20 | 301.0 | 301.0 | 300.0 | 300.0 | -1.0 | -0.33% | 6,100 |
| 2025-10-17 | 303.0 | 304.0 | 300.0 | 301.0 | +2.0 | +0.67% | 8,600 |
| 2025-10-16 | 300.0 | 301.0 | 298.0 | 299.0 | -1.0 | -0.33% | 16,500 |
| 2025-10-15 | 304.0 | 304.0 | 299.0 | 300.0 | -2.0 | -0.66% | 13,300 |
| 2025-10-14 | 301.0 | 305.0 | 297.0 | 302.0 | -14.0 | -4.43% | 46,600 |
| 2025-10-10 | 312.0 | 316.0 | 310.0 | 316.0 | +3.0 | +0.96% | 20,200 |
| 2025-10-09 | 313.0 | 315.0 | 312.0 | 313.0 | -1.0 | -0.32% | 9,600 |
| 2025-10-08 | 310.0 | 316.0 | 309.0 | 314.0 | +4.0 | +1.29% | 12,000 |
| 2025-10-07 | 308.0 | 317.0 | 305.0 | 310.0 | +2.0 | +0.65% | 30,200 |
| 2025-10-06 | 308.0 | 309.0 | 307.0 | 308.0 | 0.0 | 0.00% | 5,500 |
| 2025-10-03 | 310.0 | 311.0 | 308.0 | 308.0 | -1.0 | -0.32% | 3,900 |
| 2025-10-02 | 310.0 | 311.0 | 305.0 | 309.0 | -2.0 | -0.64% | 10,700 |
| 2025-10-01 | 316.0 | 320.0 | 309.0 | 311.0 | -6.0 | -1.89% | 22,000 |
| 2025-09-30 | 318.0 | 318.0 | 315.0 | 317.0 | -3.0 | -0.94% | 10,300 |
| 2025-09-29 | 321.0 | 321.0 | 320.0 | 320.0 | -1.0 | -0.31% | 5,100 |
| 2025-09-26 | 321.0 | 322.0 | 318.0 | 321.0 | 0.0 | 0.00% | 7,600 |
| 2025-09-25 | 322.0 | 323.0 | 321.0 | 321.0 | -1.0 | -0.31% | 4,000 |
| 2025-09-24 | 320.0 | 326.0 | 320.0 | 322.0 | +1.0 | +0.31% | 11,100 |
| 2025-09-22 | 320.0 | 324.0 | 320.0 | 321.0 | -1.0 | -0.31% | 6,300 |
| 2025-09-19 | 325.0 | 325.0 | 322.0 | 322.0 | -3.0 | -0.92% | 8,800 |
| 2025-09-18 | 324.0 | 325.0 | 322.0 | 325.0 | 0.0 | 0.00% | 6,500 |
| 2025-09-17 | 326.0 | 326.0 | 323.0 | 325.0 | -1.0 | -0.31% | 5,500 |
| 2025-09-16 | 325.0 | 326.0 | 320.0 | 326.0 | +3.0 | +0.93% | 21,400 |
| 2025-09-12 | 323.0 | 324.0 | 321.0 | 323.0 | — | — | 9,800 |
直近120営業日分を表示