日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＯＫＡＩホールディングス(3167)の株価時系列情報

ＴＯＫＡＩホールディングス(3167)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 962 963 952 953 186,300
2024/04/22 953 965 951 961 249,500
2024/04/19 953 953 937 944 307,900
2024/04/18 945 956 945 953 222,100
2024/04/17 948 952 937 947 317,700
2024/04/16 954 960 946 948 445,100
2024/04/15 955 958 953 956 143,300
2024/04/12 968 968 957 958 201,700
2024/04/11 962 968 958 962 211,500
2024/04/10 965 968 961 965 158,100
2024/04/09 964 964 956 962 126,200
2024/04/08 959 962 954 961 192,500
2024/04/05 949 959 947 958 272,300
2024/04/04 966 968 952 952 379,500
2024/04/03 959 974 959 970 368,200
2024/04/02 969 969 957 960 343,100
2024/04/01 994 994 971 971 335,800
2024/03/29 986 991 983 988 276,500
2024/03/28 994 994 984 985 599,900
2024/03/27 1,007 1,018 1,007 1,014 940,900
2024/03/26 1,002 1,006 1,001 1,004 555,400
2024/03/25 1,008 1,009 1,002 1,006 592,800
2024/03/22 1,009 1,010 1,004 1,008 513,400
2024/03/21 1,003 1,007 1,000 1,003 625,500
2024/03/19 1,000 1,003 996 1,003 494,400
2024/03/18 1,004 1,008 998 999 443,100
2024/03/15 998 1,000 994 996 363,000
2024/03/14 988 998 988 995 311,000
2024/03/13 1,000 1,000 991 993 252,500
2024/03/12 998 1,000 983 998 359,100
2024/03/11 1,009 1,010 994 1,000 384,100
2024/03/08 1,002 1,012 998 1,008 421,600
2024/03/07 1,012 1,014 1,004 1,011 195,300
2024/03/06 1,004 1,014 1,000 1,007 277,100
2024/03/05 1,002 1,012 999 1,009 234,600
2024/03/04 1,015 1,015 999 1,005 314,600
2024/03/01 1,016 1,020 1,006 1,006 212,400
2024/02/29 1,021 1,023 1,015 1,019 189,600
2024/02/28 1,016 1,025 1,013 1,023 211,400
2024/02/27 1,009 1,023 1,006 1,016 263,900
2024/02/26 1,017 1,021 1,009 1,009 184,200
2024/02/22 1,010 1,012 1,007 1,012 165,300
2024/02/21 1,006 1,012 1,004 1,010 154,200
2024/02/20 1,010 1,011 1,001 1,003 171,900
2024/02/19 994 1,003 994 1,003 218,100
2024/02/16 995 998 993 994 180,200
2024/02/15 1,000 1,001 988 991 213,000
2024/02/14 1,007 1,007 994 999 203,300
2024/02/13 1,000 1,008 997 1,006 226,300
2024/02/09 996 999 993 995 158,900
2024/02/08 1,003 1,004 993 1,000 201,100
2024/02/07 1,004 1,007 1,000 1,005 134,900
2024/02/06 1,008 1,016 1,002 1,005 208,000
2024/02/05 1,015 1,015 1,007 1,010 195,500
2024/02/02 1,010 1,017 1,000 1,011 287,900
2024/02/01 995 1,004 993 1,001 278,400
2024/01/31 981 995 981 995 186,300
2024/01/30 984 984 980 980 117,400
2024/01/29 980 983 979 982 101,600
2024/01/26 984 987 976 976 172,600
2024/01/25 979 987 979 984 137,100
2024/01/24 986 989 977 981 174,500
2024/01/23 990 994 986 989 164,900
2024/01/22 985 990 984 989 107,300
2024/01/19 986 987 978 983 119,900
2024/01/18 987 989 982 983 168,200
2024/01/17 986 997 986 987 183,500
2024/01/16 1,001 1,002 986 986 193,000
2024/01/15 1,000 1,003 997 999 225,700
2024/01/12 1,003 1,006 996 1,000 194,700
2024/01/11 996 1,004 994 998 324,500
2024/01/10 996 999 990 994 208,200
2024/01/09 985 996 983 996 387,400
2024/01/05 980 983 977 983 173,100
2024/01/04 963 978 956 978 229,600
2023/12/29 963 967 960 963 121,900
2023/12/28 961 963 956 963 109,500
2023/12/27 953 960 953 960 163,300
2023/12/26 953 955 950 953 135,400
2023/12/25 951 954 949 953 89,800
2023/12/22 942 950 941 950 115,700
2023/12/21 940 945 939 941 177,500
2023/12/20 946 949 944 945 120,200
2023/12/19 950 951 940 948 164,100
2023/12/18 942 948 936 948 167,800
2023/12/15 954 957 946 946 260,200
2023/12/14 960 961 950 953 222,300
2023/12/13 972 973 958 962 189,800
2023/12/12 974 974 963 969 158,300
2023/12/11 959 970 957 970 234,600
2023/12/08 958 961 954 957 334,200
2023/12/07 951 958 950 956 178,400
2023/12/06 947 956 942 954 215,900
2023/12/05 942 947 941 943 169,100
2023/12/04 951 952 940 944 177,400
2023/12/01 947 953 946 951 194,900
2023/11/30 944 945 937 941 508,500
2023/11/29 945 950 942 945 136,100
2023/11/28 950 953 945 950 125,500
2023/11/27 950 954 942 949 167,500
2023/11/24 955 956 947 950 110,000
2023/11/22 959 962 951 951 132,300
2023/11/21 961 963 950 960 212,100
2023/11/20 972 977 961 961 211,100
2023/11/17 964 974 963 973 148,400
2023/11/16 964 968 961 962 149,600
2023/11/15 985 987 968 968 162,100
2023/11/14 983 986 977 981 146,000
2023/11/13 984 988 977 982 158,400
2023/11/10 974 980 967 978 170,700
2023/11/09 967 973 961 968 262,100
2023/11/08 975 977 960 966 336,200
2023/11/07 986 994 975 977 277,400
2023/11/06 983 1,010 981 984 575,300
2023/11/02 987 989 972 976 249,800
2023/11/01 979 985 974 985 373,400
2023/10/31 956 973 955 973 358,800
2023/10/30 954 962 949 956 1,214,300
2023/10/27 950 957 949 954 320,200
2023/10/26 944 953 944 946 219,600
2023/10/25 947 949 943 943 202,300
2023/10/24 945 946 935 944 175,400
2023/10/23 950 953 944 947 263,100
2023/10/20 944 950 941 941 396,700
2023/10/19 940 946 939 945 179,400
2023/10/18 943 945 937 941 146,600
2023/10/17 939 944 935 942 189,700
2023/10/16 939 945 933 937 197,200
2023/10/13 945 945 936 940 225,600
2023/10/12 938 943 934 942 262,400
2023/10/11 934 938 929 935 252,700
2023/10/10 927 937 925 936 294,600
2023/10/06 926 930 924 927 202,800
2023/10/05 915 926 915 924 350,700
2023/10/04 917 924 912 915 317,200
2023/10/03 926 930 919 919 244,300
2023/10/02 930 936 924 925 301,400
2023/09/29 933 933 921 926 281,800
2023/09/28 932 938 925 929 776,600
2023/09/27 946 957 941 957 1,364,100
2023/09/26 948 956 947 952 779,800
2023/09/25 938 948 932 948 786,400
2023/09/22 941 945 938 941 652,200
2023/09/21 944 949 941 941 562,000
2023/09/20 945 946 938 939 601,800
2023/09/19 940 942 932 941 820,500
2023/09/15 938 944 935 940 480,600
2023/09/14 932 935 929 933 294,300
2023/09/13 934 935 928 932 320,500
2023/09/12 931 938 931 936 262,900
2023/09/11 942 945 929 930 488,300
2023/09/08 942 945 938 940 461,400
2023/09/07 945 949 944 946 356,400
2023/09/06 946 948 944 945 254,700
2023/09/05 948 949 942 946 327,000
2023/09/04 945 950 945 947 365,900
2023/09/01 944 947 942 946 338,500
2023/08/31 938 948 938 945 354,000
2023/08/30 934 940 932 936 1,029,800
2023/08/29 932 935 927 928 261,400
2023/08/28 919 933 917 932 325,900
2023/08/25 915 918 911 913 163,800
2023/08/24 909 918 908 918 207,100
2023/08/23 905 910 904 908 201,700
2023/08/22 909 913 904 913 175,200
2023/08/21 912 916 907 909 208,800
2023/08/18 907 909 903 907 156,700
2023/08/17 914 914 907 908 156,100
2023/08/16 910 915 908 913 148,200
2023/08/15 920 920 913 914 139,100
2023/08/14 912 924 912 921 362,900
2023/08/10 906 909 899 909 195,700
2023/08/09 900 903 895 901 207,300
2023/08/08 897 905 896 900 314,500
2023/08/07 887 893 882 892 215,000
2023/08/04 890 897 882 887 487,400
2023/08/03 900 906 899 901 219,200
2023/08/02 902 908 899 904 160,600
2023/08/01 908 911 903 910 150,000
2023/07/31 908 912 900 906 306,200
2023/07/28 894 903 891 903 316,400
2023/07/27 891 896 889 896 128,100
2023/07/26 893 896 889 894 143,800
2023/07/25 892 895 889 893 113,800
2023/07/24 895 897 891 896 111,500
2023/07/21 889 894 885 890 152,600
2023/07/20 893 895 888 888 95,100
2023/07/19 891 895 888 892 115,000
2023/07/18 888 891 886 889 76,400
2023/07/14 894 895 885 888 121,500
2023/07/13 895 895 887 888 97,800
2023/07/12 894 896 887 891 132,900
2023/07/11 897 900 889 894 160,500
2023/07/10 889 897 887 894 205,300
2023/07/07 888 894 884 889 179,000
2023/07/06 891 893 885 890 176,800
2023/07/05 898 900 895 895 140,200
2023/07/04 905 905 899 900 205,700
2023/07/03 905 909 901 905 179,000
2023/06/30 901 902 893 901 213,000

このページの先頭へ