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
2018/12/28 896 896 865 871 248,300
2018/12/27 881 897 868 896 346,100
2018/12/26 811 845 811 836 306,300
2018/12/25 805 817 794 802 348,800
2018/12/21 855 864 840 843 356,100
2018/12/20 905 907 871 879 359,400
2018/12/19 928 929 911 914 227,900
2018/12/18 932 939 926 926 200,000
2018/12/17 950 953 939 951 163,000
2018/12/14 959 964 952 953 204,600
2018/12/13 954 968 953 961 178,600
2018/12/12 928 953 927 951 174,800
2018/12/11 943 943 927 931 184,600
2018/12/10 961 961 943 943 147,600
2018/12/07 958 969 950 966 217,100
2018/12/06 978 979 956 965 227,000
2018/12/05 980 984 964 982 333,600
2018/12/04 1,024 1,036 1,005 1,008 241,500
2018/12/03 1,005 1,021 1,003 1,020 228,200
2018/11/30 1,015 1,017 1,004 1,004 375,100
2018/11/29 1,008 1,016 1,006 1,008 192,400
2018/11/28 992 1,001 982 998 269,500
2018/11/27 980 991 973 987 204,700
2018/11/26 955 971 954 969 223,400
2018/11/22 932 955 932 950 208,300
2018/11/21 926 933 920 931 191,300
2018/11/20 942 944 936 940 139,400
2018/11/19 942 950 941 945 134,800
2018/11/16 945 949 938 942 140,600
2018/11/15 936 949 935 947 182,100
2018/11/14 946 949 940 944 180,600
2018/11/13 944 954 934 947 240,300
2018/11/12 960 960 949 954 142,600
2018/11/09 950 968 949 963 228,000
2018/11/08 955 957 942 945 244,700
2018/11/07 943 949 936 943 225,600
2018/11/06 939 944 933 934 248,200
2018/11/05 949 960 940 943 314,600
2018/11/02 968 986 949 961 501,900
2018/11/01 942 942 921 923 373,600
2018/10/31 933 951 927 943 407,200
2018/10/30 935 944 932 936 463,100
2018/10/29 952 958 927 933 426,400
2018/10/26 980 986 946 952 395,300
2018/10/25 987 991 973 974 381,100
2018/10/24 1,010 1,011 996 1,004 232,500
2018/10/23 1,017 1,017 996 997 248,700
2018/10/22 1,023 1,031 1,012 1,024 161,500
2018/10/19 1,009 1,025 1,006 1,020 165,600
2018/10/18 1,025 1,028 1,019 1,019 135,200
2018/10/17 1,016 1,035 1,014 1,025 233,000
2018/10/16 1,004 1,007 993 1,005 268,200
2018/10/15 1,025 1,031 1,010 1,011 251,800
2018/10/12 1,016 1,036 1,015 1,028 225,800
2018/10/11 1,051 1,057 1,033 1,037 324,200
2018/10/10 1,080 1,088 1,070 1,079 165,900
2018/10/09 1,077 1,082 1,069 1,076 256,300
2018/10/05 1,095 1,110 1,085 1,087 281,900
2018/10/04 1,115 1,115 1,103 1,103 280,600
2018/10/03 1,131 1,136 1,117 1,117 211,000
2018/10/02 1,145 1,156 1,133 1,134 213,000
2018/10/01 1,137 1,151 1,132 1,146 195,100
2018/09/28 1,135 1,160 1,132 1,140 280,400
2018/09/27 1,137 1,145 1,124 1,125 297,100
2018/09/26 1,129 1,149 1,113 1,149 346,100
2018/09/25 1,125 1,143 1,121 1,143 854,500
2018/09/21 1,108 1,126 1,106 1,125 328,500
2018/09/20 1,100 1,107 1,087 1,100 268,100
2018/09/19 1,114 1,124 1,086 1,095 420,200
2018/09/18 1,075 1,100 1,073 1,099 208,800
2018/09/14 1,077 1,086 1,073 1,076 247,000
2018/09/13 1,060 1,076 1,057 1,068 152,300
2018/09/12 1,082 1,082 1,052 1,058 178,900
2018/09/11 1,067 1,077 1,060 1,073 134,000
2018/09/10 1,071 1,074 1,059 1,061 162,700
2018/09/07 1,076 1,084 1,064 1,071 162,500
2018/09/06 1,076 1,091 1,071 1,083 233,200
2018/09/05 1,070 1,079 1,066 1,070 142,800
2018/09/04 1,056 1,076 1,048 1,071 173,000
2018/09/03 1,079 1,081 1,047 1,056 181,200
2018/08/31 1,082 1,084 1,070 1,075 203,800
2018/08/30 1,080 1,085 1,069 1,083 241,400
2018/08/29 1,058 1,073 1,052 1,069 127,700
2018/08/28 1,071 1,071 1,050 1,051 147,100
2018/08/27 1,065 1,067 1,049 1,062 189,000
2018/08/24 1,051 1,062 1,049 1,059 180,100
2018/08/23 1,037 1,045 1,032 1,040 148,900
2018/08/22 1,028 1,037 1,025 1,032 162,200
2018/08/21 1,030 1,031 1,021 1,028 124,100
2018/08/20 1,035 1,040 1,030 1,031 96,500
2018/08/17 1,035 1,048 1,031 1,039 114,700
2018/08/16 1,052 1,053 1,033 1,036 197,000
2018/08/15 1,061 1,066 1,049 1,058 149,900
2018/08/14 1,022 1,059 1,022 1,059 180,200
2018/08/13 1,058 1,061 1,027 1,028 253,300
2018/08/10 1,050 1,081 1,049 1,070 284,900
2018/08/09 1,043 1,049 1,037 1,046 206,900
2018/08/08 1,050 1,058 1,021 1,039 422,200
2018/08/07 1,070 1,071 1,052 1,052 337,200
2018/08/06 1,081 1,082 1,070 1,070 258,500
2018/08/03 1,089 1,089 1,076 1,084 214,700
2018/08/02 1,102 1,107 1,087 1,089 346,300
2018/08/01 1,113 1,128 1,102 1,107 237,000
2018/07/31 1,125 1,127 1,104 1,106 328,000
2018/07/30 1,137 1,146 1,132 1,138 237,000
2018/07/27 1,136 1,152 1,129 1,136 367,900
2018/07/26 1,126 1,131 1,122 1,126 141,200
2018/07/25 1,107 1,114 1,102 1,111 156,100
2018/07/24 1,097 1,106 1,090 1,101 221,500
2018/07/23 1,083 1,092 1,076 1,089 203,400
2018/07/20 1,068 1,081 1,065 1,080 194,900
2018/07/19 1,077 1,082 1,066 1,078 211,800
2018/07/18 1,062 1,077 1,061 1,075 198,700
2018/07/17 1,034 1,060 1,032 1,054 212,200
2018/07/13 1,023 1,041 1,022 1,033 199,500
2018/07/12 1,020 1,027 1,018 1,021 178,200
2018/07/11 1,019 1,024 1,009 1,018 253,100
2018/07/10 1,021 1,036 1,016 1,019 269,500
2018/07/09 1,016 1,022 1,005 1,016 173,600
2018/07/06 1,009 1,019 1,004 1,017 256,400
2018/07/05 1,033 1,033 1,006 1,009 211,400
2018/07/04 1,029 1,039 1,023 1,033 211,900
2018/07/03 1,050 1,050 1,029 1,036 255,200
2018/07/02 1,072 1,073 1,054 1,054 287,100
2018/06/29 1,077 1,078 1,056 1,072 202,300
2018/06/28 1,084 1,093 1,076 1,078 345,300
2018/06/27 1,069 1,095 1,069 1,083 290,500
2018/06/26 1,075 1,075 1,057 1,059 254,000
2018/06/25 1,085 1,085 1,074 1,078 129,300
2018/06/22 1,090 1,091 1,080 1,091 218,600
2018/06/21 1,097 1,109 1,090 1,096 457,600
2018/06/20 1,097 1,097 1,084 1,097 220,600
2018/06/19 1,113 1,120 1,102 1,105 168,900
2018/06/18 1,136 1,141 1,121 1,129 206,300
2018/06/15 1,155 1,160 1,133 1,133 249,100
2018/06/14 1,160 1,160 1,144 1,144 207,800
2018/06/13 1,155 1,167 1,150 1,158 146,100
2018/06/12 1,157 1,171 1,151 1,171 161,300
2018/06/11 1,156 1,158 1,139 1,147 190,600
2018/06/08 1,150 1,165 1,147 1,160 257,200
2018/06/07 1,157 1,165 1,152 1,158 176,800
2018/06/06 1,132 1,164 1,128 1,163 225,200
2018/06/05 1,131 1,145 1,126 1,142 174,000
2018/06/04 1,129 1,139 1,125 1,131 252,000
2018/06/01 1,119 1,128 1,106 1,124 470,900
2018/05/31 1,152 1,168 1,118 1,119 740,700
2018/05/30 1,140 1,170 1,136 1,154 250,300
2018/05/29 1,171 1,174 1,157 1,165 140,800
2018/05/28 1,178 1,179 1,168 1,174 188,300
2018/05/25 1,166 1,183 1,162 1,178 176,600
2018/05/24 1,193 1,204 1,181 1,185 174,500
2018/05/23 1,181 1,202 1,180 1,184 206,500
2018/05/22 1,186 1,186 1,170 1,179 156,900
2018/05/21 1,186 1,196 1,186 1,190 142,900
2018/05/18 1,200 1,200 1,187 1,189 152,600
2018/05/17 1,200 1,205 1,186 1,203 143,500
2018/05/16 1,200 1,208 1,197 1,199 183,500
2018/05/15 1,210 1,219 1,192 1,197 305,200
2018/05/14 1,196 1,209 1,192 1,205 256,900
2018/05/11 1,178 1,199 1,160 1,198 389,900
2018/05/10 1,162 1,208 1,160 1,180 457,200
2018/05/09 1,114 1,163 1,089 1,162 914,200
2018/05/08 1,096 1,105 1,088 1,099 293,500
2018/05/07 1,097 1,112 1,087 1,110 163,300
2018/05/02 1,087 1,095 1,075 1,094 170,600
2018/05/01 1,105 1,111 1,093 1,097 292,800
2018/04/27 1,107 1,115 1,105 1,112 271,200
2018/04/26 1,109 1,124 1,104 1,117 288,400
2018/04/25 1,093 1,113 1,092 1,105 213,200
2018/04/24 1,110 1,119 1,106 1,114 200,100
2018/04/23 1,106 1,110 1,100 1,105 123,200
2018/04/20 1,101 1,122 1,101 1,112 196,700
2018/04/19 1,108 1,110 1,096 1,102 171,800
2018/04/18 1,093 1,113 1,091 1,109 136,000
2018/04/17 1,094 1,102 1,088 1,095 103,500
2018/04/16 1,095 1,100 1,086 1,098 132,700
2018/04/13 1,095 1,099 1,083 1,097 212,900
2018/04/12 1,099 1,108 1,089 1,093 141,200
2018/04/11 1,107 1,107 1,086 1,093 219,300
2018/04/10 1,099 1,119 1,096 1,107 259,400
2018/04/09 1,095 1,100 1,082 1,097 209,400
2018/04/06 1,088 1,117 1,086 1,095 394,300
2018/04/05 1,090 1,092 1,071 1,078 307,700
2018/04/04 1,061 1,088 1,053 1,074 378,100
2018/04/03 1,034 1,064 1,032 1,050 304,200
2018/04/02 1,078 1,080 1,038 1,040 317,300
2018/03/30 1,076 1,081 1,066 1,078 338,100
2018/03/29 1,060 1,071 1,044 1,055 299,100
2018/03/28 1,038 1,047 1,029 1,045 429,500
2018/03/27 1,042 1,059 1,037 1,055 567,200
2018/03/26 1,021 1,037 1,021 1,033 398,000
2018/03/23 1,030 1,042 1,020 1,022 405,500
2018/03/22 1,045 1,065 1,042 1,057 266,800
2018/03/20 1,046 1,056 1,039 1,050 397,800
2018/03/19 1,063 1,076 1,059 1,065 263,000
2018/03/16 1,085 1,091 1,069 1,071 392,500
2018/03/15 1,080 1,097 1,075 1,091 255,700
2018/03/14 1,095 1,098 1,086 1,091 271,500
2018/03/13 1,099 1,107 1,083 1,099 341,600
2018/03/12 1,119 1,121 1,103 1,108 190,200
2018/03/09 1,123 1,128 1,103 1,105 343,200
2018/03/08 1,127 1,131 1,108 1,117 377,500
2018/03/07 1,135 1,144 1,121 1,127 364,800
2018/03/06 1,133 1,154 1,128 1,143 303,200
2018/03/05 1,125 1,137 1,121 1,126 306,000
2018/03/02 1,111 1,143 1,106 1,133 315,900
2018/03/01 1,147 1,151 1,135 1,136 329,800
2018/02/28 1,159 1,176 1,153 1,153 301,600
2018/02/27 1,161 1,173 1,155 1,171 361,200
2018/02/26 1,190 1,191 1,154 1,161 338,100
2018/02/23 1,170 1,186 1,162 1,182 419,000
2018/02/22 1,175 1,180 1,139 1,146 384,700
2018/02/21 1,153 1,179 1,143 1,172 547,400
2018/02/20 1,150 1,156 1,137 1,144 275,600
2018/02/19 1,140 1,149 1,124 1,149 301,200
2018/02/16 1,128 1,141 1,126 1,134 324,500
2018/02/15 1,110 1,130 1,106 1,123 520,200
2018/02/14 1,083 1,099 1,080 1,094 511,000
2018/02/13 1,072 1,096 1,061 1,081 960,200
2018/02/09 1,019 1,062 1,019 1,060 554,100
2018/02/08 1,040 1,060 1,038 1,052 414,900
2018/02/07 1,030 1,067 1,022 1,023 754,100
2018/02/06 948 989 943 979 872,200
2018/02/05 1,045 1,051 1,031 1,038 602,800
2018/02/02 1,080 1,085 1,067 1,070 388,900
2018/02/01 1,050 1,081 1,050 1,078 302,800
2018/01/31 1,040 1,068 1,039 1,053 382,000
2018/01/30 1,054 1,055 1,044 1,048 382,600
2018/01/29 1,050 1,062 1,043 1,046 336,600
2018/01/26 1,030 1,038 1,025 1,034 306,700
2018/01/25 1,030 1,032 1,021 1,027 224,300
2018/01/24 1,042 1,049 1,035 1,038 278,700
2018/01/23 1,020 1,038 1,015 1,037 334,200
2018/01/22 1,015 1,016 1,000 1,016 264,700
2018/01/19 995 1,017 991 1,012 455,200
2018/01/18 998 998 990 991 326,600
2018/01/17 993 997 990 993 288,200
2018/01/16 983 994 980 993 205,000
2018/01/15 976 984 974 979 215,500
2018/01/12 972 975 964 968 249,800
2018/01/11 985 986 973 978 434,100
2018/01/10 993 994 977 986 315,600
2018/01/09 972 994 966 988 457,900
2018/01/05 969 972 962 969 191,100
2018/01/04 965 969 955 965 426,200

このページの先頭へ