Comparing Back to the side-by-side chart ↗
TOHO HOLDINGS CO.,LTD. (8129.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3992.00 | 4044.00 | 3974.00 | 4013.00 | +0.53% | 142,300 |
| 2026-10-15 | 3985.00 | 4015.00 | 3949.00 | 3992.00 | +1.81% | 227,900 |
| 2026-10-14 | 3926.00 | 4014.00 | 3921.00 | 3921.00 | -1.36% | 276,400 |
| 2026-10-13 | 3809.00 | 3975.00 | 3809.00 | 3975.00 | +7.81% | 400,300 |
| 2026-10-09 | 3690.00 | 3708.00 | 3672.00 | 3687.00 | +0.35% | 116,000 |
| 2026-10-08 | 3669.00 | 3682.00 | 3601.00 | 3674.00 | +0.46% | 146,100 |
| 2026-10-07 | 3655.00 | 3677.00 | 3647.00 | 3657.00 | -0.52% | 110,900 |
| 2026-10-06 | 3647.00 | 3701.00 | 3631.00 | 3676.00 | +0.91% | 157,400 |
| 2026-10-05 | 3624.00 | 3646.00 | 3571.00 | 3643.00 | +2.13% | 189,500 |
| 2026-10-02 | 3722.00 | 3722.00 | 3524.00 | 3567.00 | -4.75% | 507,200 |
| 2026-10-01 | 3907.00 | 3907.00 | 3744.00 | 3745.00 | -5.29% | 379,700 |
| 2026-09-30 | 3952.00 | 3968.00 | 3914.00 | 3954.00 | +0.79% | 134,700 |
| 2026-09-29 | 3910.00 | 3938.00 | 3892.00 | 3923.00 | -2.24% | 131,800 |
| 2026-09-28 | 4081.00 | 4090.00 | 4013.00 | 4013.00 | -1.18% | 180,200 |
| 2026-09-25 | 4074.00 | 4094.00 | 4049.00 | 4061.00 | -0.05% | 174,600 |
| 2026-09-24 | 4049.00 | 4093.00 | 4018.00 | 4063.00 | +2.11% | 286,300 |
| 2026-09-18 | 4020.00 | 4038.00 | 3979.00 | 3979.00 | -1.70% | 159,400 |
| 2026-09-17 | 4013.00 | 4062.00 | 4002.00 | 4048.00 | +1.48% | 74,000 |
| 2026-09-16 | 4000.00 | 4039.00 | 3989.00 | 3989.00 | -0.40% | 104,500 |
| 2026-09-15 | 4050.00 | 4055.00 | 3997.00 | 4005.00 | +0.00% | 133,200 |
| 2026-09-14 | 3984.00 | 4023.00 | 3973.00 | 4005.00 | +1.65% | 85,100 |
| 2026-09-11 | 3911.00 | 3959.00 | 3911.00 | 3940.00 | -0.30% | 150,100 |
| 2026-09-10 | 3934.00 | 3987.00 | 3934.00 | 3952.00 | -0.05% | 72,600 |
| 2026-09-09 | 3962.00 | 3981.00 | 3930.00 | 3954.00 | -0.83% | 100,000 |
| 2026-09-08 | 3940.00 | 3997.00 | 3933.00 | 3987.00 | +1.09% | 86,000 |
| 2026-09-07 | 3952.00 | 3967.00 | 3909.00 | 3944.00 | -0.43% | 83,800 |
| 2026-09-04 | 3951.00 | 3991.00 | 3915.00 | 3961.00 | -0.43% | 157,000 |
| 2026-09-03 | 4000.00 | 4033.00 | 3947.00 | 3978.00 | -0.55% | 118,200 |
| 2026-09-02 | 4000.00 | 4020.00 | 3985.00 | 4000.00 | -0.30% | 212,800 |
| 2026-09-01 | 3966.00 | 4085.00 | 3966.00 | 4012.00 | +1.54% | 157,200 |
| 2026-08-31 | 3960.00 | 3982.00 | 3935.00 | 3951.00 | -0.15% | 124,800 |
| 2026-08-28 | 3911.00 | 3965.00 | 3910.00 | 3957.00 | +0.97% | 96,100 |
| 2026-08-27 | 3970.00 | 3991.00 | 3891.00 | 3919.00 | -1.51% | 108,800 |
| 2026-08-26 | 3960.00 | 3990.00 | 3959.00 | 3979.00 | +0.66% | 61,900 |
| 2026-08-25 | 3994.00 | 4015.00 | 3947.00 | 3953.00 | -0.10% | 93,000 |
| 2026-08-24 | 4030.00 | 4034.00 | 3945.00 | 3957.00 | -1.08% | 107,200 |
| 2026-08-21 | 4004.00 | 4109.00 | 3976.00 | 4000.00 | +0.40% | 185,900 |
| 2026-08-20 | 4000.00 | 4010.00 | 3948.00 | 3984.00 | +0.99% | 104,300 |
| 2026-08-19 | 3970.00 | 3976.00 | 3886.00 | 3945.00 | +1.15% | 143,300 |
| 2026-08-18 | 3851.00 | 3900.00 | 3811.00 | 3900.00 | +0.93% | 151,100 |
| 2026-08-17 | 3839.00 | 3928.00 | 3812.00 | 3864.00 | +1.13% | 202,500 |
| 2026-08-14 | 3781.00 | 3821.00 | 3758.00 | 3821.00 | +0.10% | 97,400 |
| 2026-08-13 | 3779.00 | 3824.00 | 3760.00 | 3817.00 | +1.03% | 128,600 |
| 2026-08-12 | 3824.00 | 3831.00 | 3770.00 | 3778.00 | +0.19% | 98,000 |
| 2026-08-10 | 3837.00 | 3837.00 | 3752.00 | 3771.00 | -0.71% | 116,100 |
| 2026-08-07 | 3716.00 | 3834.00 | 3697.00 | 3798.00 | +1.17% | 191,800 |
| 2026-08-06 | 3752.00 | 3760.00 | 3672.00 | 3754.00 | +3.90% | 202,700 |
| 2026-08-05 | 3894.00 | 3894.00 | 3574.00 | 3613.00 | -7.60% | 334,300 |
| 2026-08-04 | 3975.00 | 3985.00 | 3842.00 | 3910.00 | -1.86% | 157,400 |
| 2026-08-03 | 3990.00 | 3990.00 | 3873.00 | 3984.00 | -0.75% | 158,100 |
| 2026-07-31 | 4108.00 | 4150.00 | 3991.00 | 4014.00 | -3.93% | 548,400 |
| 2026-07-30 | 4339.00 | 4379.00 | 4164.00 | 4178.00 | -3.24% | 275,900 |
| 2026-07-29 | 4290.00 | 4403.00 | 4254.00 | 4318.00 | +2.32% | 202,700 |
| 2026-07-28 | 4204.00 | 4268.00 | 4190.00 | 4220.00 | +0.02% | 165,500 |
| 2026-07-27 | 4171.00 | 4224.00 | 4141.00 | 4219.00 | +2.88% | 206,300 |
| 2026-07-24 | 3970.00 | 4101.00 | 3943.00 | 4101.00 | +2.96% | 169,600 |
| 2026-07-23 | 3980.00 | 3983.00 | 3915.00 | 3983.00 | -0.99% | 132,700 |
| 2026-07-22 | 4017.00 | 4042.00 | 3976.00 | 4023.00 | -0.30% | 121,400 |
| 2026-07-21 | 4074.00 | 4125.00 | 4035.00 | 4035.00 | -0.79% | 135,200 |
| 2026-07-17 | 4048.00 | 4148.00 | 4048.00 | 4067.00 | +1.12% | 143,500 |
| 2026-07-16 | 4008.00 | 4022.00 | 3974.00 | 4022.00 | +0.35% | 126,800 |
| 2026-07-15 | 3985.00 | 4041.00 | 3980.00 | 4008.00 | +0.65% | 139,200 |
| 2026-07-14 | 4000.00 | 4093.00 | 3966.00 | 3982.00 | +0.30% | 148,400 |
| 2026-07-13 | 3966.00 | 3990.00 | 3938.00 | 3970.00 | +0.10% | 87,200 |
| 2026-07-10 | 3998.00 | 3998.00 | 3942.00 | 3966.00 | -0.53% | 120,000 |
| 2026-07-09 | 4000.00 | 4004.00 | 3941.00 | 3987.00 | -0.57% | 121,800 |
| 2026-07-08 | 4045.00 | 4052.00 | 3996.00 | 4010.00 | -0.05% | 126,400 |
| 2026-07-07 | 3889.00 | 4029.00 | 3889.00 | 4012.00 | +1.34% | 128,500 |
| 2026-07-06 | 3913.00 | 3959.00 | 3866.00 | 3959.00 | +1.93% | 166,200 |
| 2026-07-03 | 3910.00 | 3954.00 | 3870.00 | 3884.00 | +0.94% | 143,200 |
| 2026-07-02 | 3878.00 | 3893.00 | 3814.00 | 3848.00 | +1.05% | 131,100 |
| 2026-07-01 | 3863.00 | 3867.00 | 3786.00 | 3808.00 | -2.48% | 129,900 |
| 2026-06-30 | 3928.00 | 3935.00 | 3886.00 | 3905.00 | +0.03% | 146,500 |
| 2026-06-29 | 3859.00 | 3934.00 | 3847.00 | 3904.00 | +1.80% | 153,700 |
| 2026-06-26 | 3845.00 | 3860.00 | 3802.00 | 3835.00 | +0.18% | 110,600 |
| 2026-06-25 | 3884.00 | 3913.00 | 3820.00 | 3828.00 | -1.64% | 79,900 |
| 2026-06-24 | 3849.00 | 3910.00 | 3800.00 | 3892.00 | +1.12% | 122,100 |
| 2026-06-23 | 3808.00 | 3849.00 | 3775.00 | 3849.00 | +1.29% | 124,600 |
| 2026-06-22 | 3774.00 | 3828.00 | 3762.00 | 3800.00 | +0.40% | 101,100 |
| 2026-06-19 | 3821.00 | 3821.00 | 3729.00 | 3785.00 | +0.66% | 216,000 |
| 2026-06-18 | 3874.00 | 3899.00 | 3750.00 | 3760.00 | -3.59% | 188,500 |
| 2026-06-17 | 4009.00 | 4033.00 | 3896.00 | 3900.00 | -2.94% | 151,500 |
| 2026-06-16 | 3980.00 | 4018.00 | 3950.00 | 4018.00 | -0.15% | 119,500 |
| 2026-06-15 | 4118.00 | 4118.00 | 4024.00 | 4024.00 | -1.23% | 113,100 |
| 2026-06-12 | 4127.00 | 4145.00 | 4041.00 | 4074.00 | -1.00% | 148,900 |
| 2026-06-11 | 4203.00 | 4203.00 | 4096.00 | 4115.00 | -1.03% | 91,600 |
| 2026-06-10 | 4142.00 | 4167.00 | 4107.00 | 4158.00 | +1.17% | 111,300 |
| 2026-06-09 | 4175.00 | 4204.00 | 4110.00 | 4110.00 | -0.48% | 113,400 |
| 2026-06-08 | 4130.00 | 4189.00 | 4098.00 | 4130.00 | +0.61% | 124,900 |
| 2026-06-05 | 4122.00 | 4205.00 | 4072.00 | 4105.00 | +0.56% | 79,800 |
| 2026-06-04 | 4086.00 | 4119.00 | 4060.00 | 4082.00 | -0.78% | 103,100 |
| 2026-06-03 | 4033.00 | 4120.00 | 4023.00 | 4114.00 | +1.58% | 86,500 |
| 2026-06-02 | 4089.00 | 4152.00 | 4046.00 | 4050.00 | -2.62% | 156,000 |
| 2026-06-01 | 4219.00 | 4225.00 | 4143.00 | 4159.00 | -1.38% | 158,100 |
| 2026-05-29 | 4160.00 | 4285.00 | 4160.00 | 4217.00 | +1.05% | 257,000 |
| 2026-05-28 | 4172.00 | 4204.00 | 4123.00 | 4173.00 | +0.58% | 142,500 |
| 2026-05-27 | 4145.00 | 4186.00 | 4081.00 | 4149.00 | -0.34% | 185,500 |
| 2026-05-26 | 4085.00 | 4177.00 | 4054.00 | 4163.00 | +1.26% | 127,400 |
| 2026-05-25 | 4222.00 | 4266.00 | 4100.00 | 4111.00 | -3.66% | 151,600 |
| 2026-05-22 | 4340.00 | 4346.00 | 4228.00 | 4267.00 | -0.70% | 91,400 |
| 2026-05-21 | 4295.00 | 4388.00 | 4294.00 | 4297.00 | +0.42% | 59,700 |
| 2026-05-20 | 4356.00 | 4366.00 | 4238.00 | 4279.00 | -1.77% | 101,000 |
| 2026-05-19 | 4220.00 | 4388.00 | 4220.00 | 4356.00 | +3.13% | 114,900 |
| 2026-05-18 | 4169.00 | 4231.00 | 4146.00 | 4224.00 | +1.44% | 143,500 |
| 2026-05-15 | 4127.00 | 4200.00 | 4082.00 | 4164.00 | -0.79% | 110,300 |
| 2026-05-14 | 4221.00 | 4227.00 | 3980.00 | 4197.00 | +1.77% | 150,500 |
| 2026-05-13 | 4314.00 | 4355.00 | 4124.00 | 4124.00 | -5.15% | 112,400 |
| 2026-05-12 | 4395.00 | 4398.00 | 4324.00 | 4348.00 | +0.53% | 95,700 |
| 2026-05-11 | 4323.00 | 4408.00 | 4262.00 | 4325.00 | -0.62% | 97,400 |
| 2026-05-08 | 4433.00 | 4437.00 | 4333.00 | 4352.00 | -1.83% | 130,000 |
| 2026-05-07 | 4346.00 | 4482.00 | 4327.00 | 4433.00 | +1.84% | 151,400 |
| 2026-05-01 | 4417.00 | 4417.00 | 4322.00 | 4353.00 | -2.70% | 100,400 |
| 2026-04-30 | 4488.00 | 4715.00 | 4460.00 | 4474.00 | +2.47% | 257,800 |
| 2026-04-28 | 4375.00 | 4412.00 | 4328.00 | 4366.00 | -1.78% | 117,300 |
| 2026-04-27 | 4321.00 | 4466.00 | 4300.00 | 4445.00 | +2.00% | 116,400 |
| 2026-04-24 | 4293.00 | 4358.00 | 4278.00 | 4358.00 | +1.42% | 76,900 |
| 2026-04-23 | 4233.00 | 4298.00 | 4233.00 | 4297.00 | +0.12% | 130,000 |
| 2026-04-22 | 4381.00 | 4395.00 | 4292.00 | 4292.00 | -2.87% | 140,300 |
| 2026-04-21 | 4425.00 | 4464.00 | 4403.00 | 4419.00 | -1.19% | 117,500 |
| 2026-04-20 | 4552.00 | 4562.00 | 4462.00 | 4472.00 | -1.76% | 111,500 |
| 2026-04-17 | 4615.00 | 4621.00 | 4548.00 | 4552.00 | -1.39% | 117,900 |
| 2026-04-16 | 4606.00 | 4628.00 | 4583.00 | 4616.00 | +0.68% | 152,500 |
| 2026-04-15 | 4574.00 | 4644.00 | 4552.00 | 4585.00 | +0.66% | 122,500 |
| 2026-04-14 | 4615.00 | 4664.00 | 4526.00 | 4555.00 | -0.59% | 139,700 |
| 2026-04-13 | 4744.00 | 4744.00 | 4577.00 | 4582.00 | -3.19% | 152,700 |
| 2026-04-10 | 4908.00 | 4908.00 | 4733.00 | 4733.00 | -2.91% | 124,200 |
| 2026-04-09 | 4975.00 | 5031.00 | 4875.00 | 4875.00 | -1.97% | 132,900 |
| 2026-04-08 | 5004.00 | 5028.00 | 4957.00 | 4973.00 | +1.57% | 166,000 |
| 2026-04-07 | 4958.00 | 4969.00 | 4850.00 | 4896.00 | +0.16% | 103,400 |
| 2026-04-06 | 4922.00 | 4960.00 | 4833.00 | 4888.00 | -0.41% | 90,800 |
| 2026-04-03 | 4931.00 | 4977.00 | 4885.00 | 4908.00 | +0.16% | 123,300 |
| 2026-04-02 | 4926.00 | 4994.00 | 4886.00 | 4900.00 | -0.26% | 144,700 |
| 2026-04-01 | 4820.00 | 4939.00 | 4803.00 | 4913.00 | +3.17% | 172,700 |
| 2026-03-31 | 4723.00 | 4822.00 | 4720.00 | 4762.00 | +1.10% | 157,600 |
| 2026-03-30 | 4622.00 | 4721.00 | 4622.00 | 4710.00 | -3.60% | 191,100 |
| 2026-03-27 | 4812.00 | 4900.00 | 4808.00 | 4886.00 | +1.54% | 227,400 |
| 2026-03-26 | 4716.00 | 4835.00 | 4716.00 | 4812.00 | +1.71% | 253,400 |
| 2026-03-25 | 4635.00 | 4767.00 | 4626.00 | 4731.00 | +3.05% | 240,000 |
| 2026-03-24 | 4457.00 | 4603.00 | 4440.00 | 4591.00 | +3.12% | 199,500 |
| 2026-03-23 | 4493.00 | 4526.00 | 4410.00 | 4452.00 | -2.86% | 177,500 |
| 2026-03-19 | 4600.00 | 4635.00 | 4583.00 | 4583.00 | -1.95% | 246,500 |
| 2026-03-18 | 4623.00 | 4674.00 | 4623.00 | 4674.00 | +0.24% | 90,500 |
| 2026-03-17 | 4591.00 | 4663.00 | 4591.00 | 4663.00 | +1.57% | 82,900 |
| 2026-03-16 | 4578.00 | 4629.00 | 4535.00 | 4591.00 | +0.90% | 179,200 |
| 2026-03-13 | 4557.00 | 4635.00 | 4543.00 | 4550.00 | -0.83% | 167,700 |
| 2026-03-12 | 4784.00 | 4784.00 | 4577.00 | 4588.00 | -4.99% | 154,300 |
| 2026-03-11 | 4909.00 | 4909.00 | 4829.00 | 4829.00 | -0.64% | 75,500 |
| 2026-03-10 | 4893.00 | 4893.00 | 4811.00 | 4860.00 | +0.77% | 116,200 |
| 2026-03-09 | 4693.00 | 4837.00 | 4693.00 | 4823.00 | -0.52% | 133,700 |
| 2026-03-06 | 4795.00 | 4850.00 | 4761.00 | 4848.00 | +0.21% | 134,900 |
| 2026-03-05 | 4898.00 | 4922.00 | 4812.00 | 4838.00 | +0.21% | 156,200 |
| 2026-03-04 | 4832.00 | 4898.00 | 4710.00 | 4828.00 | -0.92% | 168,700 |
| 2026-03-03 | 4881.00 | 4944.00 | 4814.00 | 4873.00 | -0.45% | 211,800 |
| 2026-03-02 | 4825.00 | 4931.00 | 4783.00 | 4895.00 | +1.26% | 226,000 |
| 2026-02-27 | 4770.00 | 4839.00 | 4753.00 | 4834.00 | +1.66% | 195,000 |
| 2026-02-26 | 4799.00 | 4820.00 | 4755.00 | 4755.00 | -0.25% | 175,600 |
| 2026-02-25 | 4780.00 | 4798.00 | 4716.00 | 4767.00 | +0.17% | 179,000 |
| 2026-02-24 | 4693.00 | 4772.00 | 4636.00 | 4759.00 | +2.48% | 192,700 |
| 2026-02-20 | 4730.00 | 4749.00 | 4619.00 | 4644.00 | -3.25% | 132,700 |
| 2026-02-19 | 4661.00 | 4800.00 | 4655.00 | 4800.00 | +1.54% | 133,700 |
| 2026-02-18 | 4698.00 | 4734.00 | 4668.00 | 4727.00 | +1.72% | 87,200 |
| 2026-02-17 | 4680.00 | 4680.00 | 4617.00 | 4647.00 | -0.39% | 85,200 |
| 2026-02-16 | 4693.00 | 4693.00 | 4552.00 | 4665.00 | -0.06% | 188,400 |
| 2026-02-13 | 4708.00 | 4729.00 | 4530.00 | 4668.00 | +0.65% | 194,700 |
| 2026-02-12 | 4832.00 | 4868.00 | 4581.00 | 4638.00 | -4.01% | 227,200 |
| 2026-02-10 | 4740.00 | 4874.00 | 4724.00 | 4832.00 | +1.70% | 198,700 |
| 2026-02-09 | 4726.00 | 4788.00 | 4705.00 | 4751.00 | +2.04% | 165,800 |
| 2026-02-06 | 4675.00 | 4705.00 | 4618.00 | 4656.00 | -0.62% | 156,800 |
| 2026-02-05 | 4679.00 | 4753.00 | 4659.00 | 4685.00 | +0.86% | 135,200 |
| 2026-02-04 | 4671.00 | 4680.00 | 4632.00 | 4645.00 | -0.56% | 94,400 |
| 2026-02-03 | 4635.00 | 4691.00 | 4613.00 | 4671.00 | +1.08% | 133,800 |
| 2026-02-02 | 4680.00 | 4703.00 | 4621.00 | 4621.00 | -0.04% | 136,800 |
| 2026-01-30 | 4621.00 | 4636.00 | 4585.00 | 4623.00 | +0.50% | 159,800 |
| 2026-01-29 | 4596.00 | 4616.00 | 4535.00 | 4600.00 | -0.71% | 116,400 |
| 2026-01-28 | 4745.00 | 4745.00 | 4611.00 | 4633.00 | -3.64% | 146,600 |
| 2026-01-27 | 4790.00 | 4828.00 | 4760.00 | 4808.00 | -0.46% | 118,600 |
| 2026-01-26 | 4797.00 | 4857.00 | 4797.00 | 4830.00 | -0.25% | 120,300 |
| 2026-01-23 | 4820.00 | 4872.00 | 4779.00 | 4842.00 | +0.96% | 106,100 |
| 2026-01-22 | 4765.00 | 4877.00 | 4745.00 | 4796.00 | +1.29% | 113,400 |
| 2026-01-21 | 4755.00 | 4758.00 | 4704.00 | 4735.00 | -0.42% | 129,800 |
| 2026-01-20 | 4700.00 | 4778.00 | 4671.00 | 4755.00 | +0.83% | 132,100 |
| 2026-01-19 | 4650.00 | 4759.00 | 4609.00 | 4716.00 | +2.95% | 166,500 |
| 2026-01-16 | 4565.00 | 4589.00 | 4501.00 | 4581.00 | -1.17% | 79,800 |
| 2026-01-15 | 4638.00 | 4675.00 | 4631.00 | 4635.00 | -1.55% | 117,700 |
| 2026-01-14 | 4716.00 | 4733.00 | 4675.00 | 4708.00 | -0.17% | 100,000 |
| 2026-01-13 | 4733.00 | 4752.00 | 4667.00 | 4716.00 | +0.26% | 84,800 |
| 2026-01-09 | 4788.00 | 4789.00 | 4669.00 | 4704.00 | -1.24% | 117,500 |
| 2026-01-08 | 4700.00 | 4768.00 | 4696.00 | 4763.00 | +1.34% | 88,500 |
| 2026-01-07 | 4720.00 | 4785.00 | 4664.00 | 4700.00 | -0.13% | 119,600 |
| 2026-01-06 | 4696.00 | 4733.00 | 4669.00 | 4706.00 | +0.41% | 102,300 |
| 2026-01-05 | 4715.00 | 4718.00 | 4668.00 | 4687.00 | +0.41% | 118,000 |
| 2025-12-30 | 4683.00 | 4698.00 | 4638.00 | 4668.00 | +0.19% | 90,000 |
| 2025-12-29 | 4670.00 | 4687.00 | 4635.00 | 4659.00 | -0.45% | 96,600 |
| 2025-12-26 | 4721.00 | 4721.00 | 4653.00 | 4680.00 | +0.11% | 59,800 |
| 2025-12-25 | 4690.00 | 4690.00 | 4642.00 | 4675.00 | -0.02% | 53,300 |
| 2025-12-24 | 4699.00 | 4701.00 | 4639.00 | 4676.00 | -0.49% | 58,000 |
| 2025-12-23 | 4729.00 | 4743.00 | 4682.00 | 4699.00 | +0.17% | 69,300 |
| 2025-12-22 | 4740.00 | 4740.00 | 4672.00 | 4691.00 | -0.87% | 80,300 |
| 2025-12-19 | 4727.00 | 4797.00 | 4725.00 | 4732.00 | +0.11% | 148,400 |
| 2025-12-18 | 4677.00 | 4737.00 | 4667.00 | 4727.00 | +0.57% | 85,800 |
| 2025-12-17 | 4702.00 | 4719.00 | 4656.00 | 4700.00 | -0.44% | 85,400 |
| 2025-12-16 | 4876.00 | 4899.00 | 4721.00 | 4721.00 | -1.77% | 142,400 |
| 2025-12-15 | 4791.00 | 4829.00 | 4762.00 | 4806.00 | +1.07% | 89,300 |
| 2025-12-12 | 4723.00 | 4797.00 | 4696.00 | 4755.00 | +1.13% | 184,100 |
| 2025-12-11 | 4750.00 | 4763.00 | 4702.00 | 4702.00 | -0.30% | 56,400 |
| 2025-12-10 | 4700.00 | 4748.00 | 4693.00 | 4716.00 | +0.34% | 84,400 |
| 2025-12-09 | 4646.00 | 4710.00 | 4646.00 | 4700.00 | +0.84% | 96,300 |
| 2025-12-08 | 4602.00 | 4694.00 | 4585.00 | 4661.00 | +2.17% | 100,000 |
| 2025-12-05 | 4657.00 | 4666.00 | 4557.00 | 4562.00 | -0.55% | 157,000 |
| 2025-12-04 | 4518.00 | 4611.00 | 4490.00 | 4587.00 | +1.04% | 157,700 |
| 2025-12-03 | 4504.00 | 4544.00 | 4425.00 | 4540.00 | +0.04% | 414,700 |
| 2025-12-02 | 4617.00 | 4617.00 | 4462.00 | 4538.00 | -1.92% | 307,000 |
| 2025-12-01 | 4677.00 | 4707.00 | 4617.00 | 4627.00 | -1.70% | 125,300 |
| 2025-11-28 | 4683.00 | 4718.00 | 4654.00 | 4707.00 | +0.51% | 106,800 |
| 2025-11-27 | 4725.00 | 4835.00 | 4652.00 | 4683.00 | -0.99% | 125,500 |
| 2025-11-26 | 4700.00 | 4733.00 | 4660.00 | 4730.00 | +1.68% | 138,000 |
| 2025-11-25 | 4652.00 | 4680.00 | 4603.00 | 4652.00 | +0.00% | 156,100 |
| 2025-11-21 | 4600.00 | 4652.00 | 4541.00 | 4652.00 | +2.22% | 322,600 |
| 2025-11-20 | 4694.00 | 4710.00 | 4528.00 | 4551.00 | -3.36% | 209,700 |
| 2025-11-19 | 4775.00 | 4775.00 | 4688.00 | 4709.00 | -1.49% | 98,300 |
| 2025-11-18 | 4817.00 | 4859.00 | 4760.00 | 4780.00 | -0.77% | 102,100 |
| 2025-11-17 | 4860.00 | 4862.00 | 4742.00 | 4817.00 | +0.56% | 144,000 |
| 2025-11-14 | 4791.00 | 4825.00 | 4746.00 | 4790.00 | +0.08% | 116,800 |
| 2025-11-13 | 4834.00 | 4890.00 | 4748.00 | 4786.00 | -0.85% | 179,500 |
| 2025-11-12 | 4841.00 | 4922.00 | 4618.00 | 4827.00 | +0.31% | 254,600 |
| 2025-11-11 | 4904.00 | 4920.00 | 4812.00 | 4812.00 | -1.27% | 186,400 |
| 2025-11-10 | 4892.00 | 4909.00 | 4796.00 | 4874.00 | +0.16% | 230,500 |
| 2025-11-07 | 4753.00 | 4866.00 | 4735.00 | 4866.00 | +3.07% | 122,700 |
| 2025-11-06 | 4701.00 | 4776.00 | 4659.00 | 4721.00 | +0.51% | 175,100 |
| 2025-11-05 | 4768.00 | 4803.00 | 4650.00 | 4697.00 | -0.80% | 294,400 |
| 2025-11-04 | 4596.00 | 4778.00 | 4596.00 | 4735.00 | -4.27% | 457,200 |
| 2025-10-31 | 4920.00 | 4946.00 | 4880.00 | 4946.00 | +1.46% | 433,300 |
| 2025-10-30 | 4915.00 | 4940.00 | 4851.00 | 4875.00 | -0.51% | 660,600 |
| 2025-10-29 | 4997.00 | 5043.00 | 4882.00 | 4900.00 | -2.35% | 145,100 |
| 2025-10-28 | 5101.00 | 5106.00 | 5018.00 | 5018.00 | -2.30% | 175,500 |
| 2025-10-27 | 5093.00 | 5142.00 | 5093.00 | 5136.00 | +1.70% | 147,000 |
| 2025-10-24 | 5099.00 | 5109.00 | 5028.00 | 5050.00 | -0.96% | 123,300 |
| 2025-10-23 | 5070.00 | 5109.00 | 5065.00 | 5099.00 | +0.67% | 93,100 |
| 2025-10-22 | 5042.00 | 5084.00 | 5027.00 | 5065.00 | +0.46% | 110,900 |
| 2025-10-21 | 5089.00 | 5121.00 | 5035.00 | 5042.00 | -1.10% | 125,500 |
| 2025-10-20 | 5120.00 | 5169.00 | 5069.00 | 5098.00 | +0.57% | 99,300 |
| 2025-10-17 | 5076.00 | 5116.00 | 5061.00 | 5069.00 | -0.14% | 155,300 |
| 2025-10-16 | 5173.00 | 5273.00 | 5024.00 | 5076.00 | -4.53% | 214,100 |
| 2025-10-15 | 5287.00 | 5344.00 | 5287.00 | 5317.00 | +0.74% | 130,500 |
| 2025-10-14 | 5250.00 | 5320.00 | 5230.00 | 5278.00 | -0.75% | 148,100 |
| 2025-10-10 | 5320.00 | 5360.00 | 5272.00 | 5318.00 | -1.19% | 163,500 |
| 2025-10-09 | 5383.00 | 5403.00 | 5330.00 | 5382.00 | -0.33% | 116,900 |
| 2025-10-08 | 5500.00 | 5550.00 | 5393.00 | 5400.00 | -1.46% | 160,200 |
| 2025-10-07 | 5469.00 | 5535.00 | 5450.00 | 5480.00 | +0.61% | 133,200 |
| 2025-10-06 | 5557.00 | 5557.00 | 5428.00 | 5447.00 | -0.18% | 176,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+7.64%). 가장 약한 달: 10월 (-9.26%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TOHO HOLDINGS CO.,LTD. (8129.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4013.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8129.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5273.00, 최저 3524.00 (2026-10-16 기준).
TOHO HOLDINGS CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8129.T의 가장 강한 달은 7월(평균 +7.64%), 가장 약한 달은 10월(평균 -9.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.