トーカロ(3433)の株価時系列情報
トーカロ(3433)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,830 | 1,873 | 1,830 | 1,868 | 110,500 |
| 2024/04/17 | 1,876 | 1,878 | 1,829 | 1,843 | 214,300 |
| 2024/04/16 | 1,909 | 1,917 | 1,867 | 1,884 | 218,300 |
| 2024/04/15 | 1,883 | 1,907 | 1,879 | 1,907 | 152,300 |
| 2024/04/12 | 1,914 | 1,918 | 1,888 | 1,899 | 168,200 |
| 2024/04/11 | 1,843 | 1,904 | 1,835 | 1,893 | 116,000 |
| 2024/04/10 | 1,837 | 1,861 | 1,837 | 1,847 | 80,900 |
| 2024/04/09 | 1,839 | 1,861 | 1,835 | 1,848 | 127,100 |
| 2024/04/08 | 1,835 | 1,839 | 1,807 | 1,827 | 194,700 |
| 2024/04/05 | 1,795 | 1,810 | 1,784 | 1,804 | 110,300 |
| 2024/04/04 | 1,778 | 1,814 | 1,770 | 1,800 | 127,400 |
| 2024/04/03 | 1,750 | 1,772 | 1,731 | 1,757 | 89,000 |
| 2024/04/02 | 1,771 | 1,778 | 1,761 | 1,763 | 83,500 |
| 2024/04/01 | 1,800 | 1,807 | 1,762 | 1,771 | 123,200 |
| 2024/03/29 | 1,760 | 1,797 | 1,757 | 1,790 | 85,400 |
| 2024/03/28 | 1,752 | 1,778 | 1,752 | 1,769 | 101,900 |
| 2024/03/27 | 1,769 | 1,797 | 1,769 | 1,784 | 121,500 |
| 2024/03/26 | 1,755 | 1,763 | 1,742 | 1,760 | 69,100 |
| 2024/03/25 | 1,775 | 1,775 | 1,742 | 1,748 | 120,100 |
| 2024/03/22 | 1,820 | 1,828 | 1,791 | 1,798 | 105,600 |
| 2024/03/21 | 1,810 | 1,819 | 1,791 | 1,797 | 108,800 |
| 2024/03/19 | 1,756 | 1,786 | 1,748 | 1,786 | 155,800 |
| 2024/03/18 | 1,727 | 1,763 | 1,716 | 1,747 | 131,300 |
| 2024/03/15 | 1,687 | 1,725 | 1,687 | 1,704 | 126,300 |
| 2024/03/14 | 1,714 | 1,714 | 1,681 | 1,684 | 87,400 |
| 2024/03/13 | 1,719 | 1,728 | 1,672 | 1,697 | 85,600 |
| 2024/03/12 | 1,682 | 1,707 | 1,671 | 1,707 | 85,700 |
| 2024/03/11 | 1,735 | 1,738 | 1,670 | 1,692 | 124,800 |
| 2024/03/08 | 1,706 | 1,770 | 1,706 | 1,754 | 165,300 |
| 2024/03/07 | 1,742 | 1,756 | 1,721 | 1,727 | 123,700 |
| 2024/03/06 | 1,722 | 1,740 | 1,715 | 1,732 | 122,000 |
| 2024/03/05 | 1,700 | 1,734 | 1,690 | 1,728 | 145,000 |
| 2024/03/04 | 1,714 | 1,726 | 1,706 | 1,709 | 153,600 |
| 2024/03/01 | 1,731 | 1,746 | 1,721 | 1,723 | 131,100 |
| 2024/02/29 | 1,744 | 1,748 | 1,708 | 1,724 | 165,800 |
| 2024/02/28 | 1,759 | 1,759 | 1,731 | 1,747 | 190,000 |
| 2024/02/27 | 1,727 | 1,758 | 1,727 | 1,750 | 265,000 |
| 2024/02/26 | 1,707 | 1,732 | 1,707 | 1,710 | 200,100 |
| 2024/02/22 | 1,676 | 1,702 | 1,669 | 1,688 | 183,900 |
| 2024/02/21 | 1,661 | 1,666 | 1,631 | 1,656 | 127,100 |
| 2024/02/20 | 1,628 | 1,688 | 1,628 | 1,667 | 236,800 |
| 2024/02/19 | 1,601 | 1,620 | 1,593 | 1,618 | 108,700 |
| 2024/02/16 | 1,587 | 1,615 | 1,584 | 1,597 | 175,800 |
| 2024/02/15 | 1,596 | 1,599 | 1,564 | 1,582 | 154,700 |
| 2024/02/14 | 1,576 | 1,577 | 1,550 | 1,569 | 109,300 |
| 2024/02/13 | 1,560 | 1,580 | 1,552 | 1,580 | 131,700 |
| 2024/02/09 | 1,544 | 1,568 | 1,533 | 1,539 | 98,800 |
| 2024/02/08 | 1,522 | 1,553 | 1,510 | 1,547 | 103,000 |
| 2024/02/07 | 1,517 | 1,535 | 1,508 | 1,529 | 110,100 |
| 2024/02/06 | 1,520 | 1,527 | 1,506 | 1,513 | 72,500 |
| 2024/02/05 | 1,551 | 1,556 | 1,516 | 1,522 | 93,800 |
| 2024/02/02 | 1,533 | 1,553 | 1,514 | 1,539 | 109,600 |
| 2024/02/01 | 1,550 | 1,585 | 1,533 | 1,533 | 162,600 |
| 2024/01/31 | 1,570 | 1,587 | 1,553 | 1,578 | 130,400 |
| 2024/01/30 | 1,565 | 1,600 | 1,558 | 1,579 | 184,800 |
| 2024/01/29 | 1,548 | 1,568 | 1,548 | 1,557 | 124,100 |
| 2024/01/26 | 1,520 | 1,545 | 1,509 | 1,537 | 186,400 |
| 2024/01/25 | 1,505 | 1,521 | 1,505 | 1,520 | 81,300 |
| 2024/01/24 | 1,515 | 1,518 | 1,497 | 1,503 | 93,900 |
| 2024/01/23 | 1,517 | 1,541 | 1,517 | 1,528 | 146,300 |
| 2024/01/22 | 1,507 | 1,519 | 1,503 | 1,513 | 79,000 |
| 2024/01/19 | 1,500 | 1,503 | 1,485 | 1,486 | 73,600 |
| 2024/01/18 | 1,486 | 1,492 | 1,481 | 1,488 | 60,800 |
| 2024/01/17 | 1,503 | 1,522 | 1,483 | 1,483 | 83,300 |
| 2024/01/16 | 1,535 | 1,535 | 1,501 | 1,501 | 76,800 |
| 2024/01/15 | 1,530 | 1,545 | 1,517 | 1,538 | 65,000 |
| 2024/01/12 | 1,545 | 1,546 | 1,518 | 1,526 | 85,800 |
| 2024/01/11 | 1,529 | 1,548 | 1,525 | 1,530 | 133,000 |
| 2024/01/10 | 1,496 | 1,523 | 1,495 | 1,517 | 129,900 |
| 2024/01/09 | 1,491 | 1,507 | 1,486 | 1,499 | 99,900 |
| 2024/01/05 | 1,495 | 1,505 | 1,481 | 1,482 | 122,600 |
| 2024/01/04 | 1,482 | 1,494 | 1,467 | 1,492 | 132,600 |
| 2023/12/29 | 1,486 | 1,497 | 1,486 | 1,494 | 103,100 |
| 2023/12/28 | 1,485 | 1,494 | 1,482 | 1,494 | 106,900 |
| 2023/12/27 | 1,484 | 1,489 | 1,477 | 1,481 | 139,500 |
| 2023/12/26 | 1,456 | 1,468 | 1,454 | 1,466 | 134,500 |
| 2023/12/25 | 1,452 | 1,463 | 1,446 | 1,462 | 90,800 |
| 2023/12/22 | 1,458 | 1,460 | 1,442 | 1,454 | 102,100 |
| 2023/12/21 | 1,445 | 1,458 | 1,441 | 1,447 | 80,000 |
| 2023/12/20 | 1,449 | 1,464 | 1,448 | 1,459 | 134,000 |
| 2023/12/19 | 1,410 | 1,441 | 1,406 | 1,441 | 119,800 |
| 2023/12/18 | 1,404 | 1,413 | 1,395 | 1,410 | 107,800 |
| 2023/12/15 | 1,408 | 1,436 | 1,403 | 1,429 | 121,100 |
| 2023/12/14 | 1,402 | 1,415 | 1,386 | 1,406 | 156,800 |
| 2023/12/13 | 1,394 | 1,411 | 1,385 | 1,402 | 169,100 |
| 2023/12/12 | 1,408 | 1,409 | 1,393 | 1,398 | 79,800 |
| 2023/12/11 | 1,394 | 1,411 | 1,386 | 1,401 | 72,100 |
| 2023/12/08 | 1,385 | 1,396 | 1,373 | 1,392 | 191,600 |
| 2023/12/07 | 1,418 | 1,424 | 1,405 | 1,406 | 68,600 |
| 2023/12/06 | 1,408 | 1,432 | 1,406 | 1,429 | 101,100 |
| 2023/12/05 | 1,431 | 1,437 | 1,398 | 1,399 | 104,900 |
| 2023/12/04 | 1,431 | 1,443 | 1,417 | 1,431 | 92,900 |
| 2023/12/01 | 1,441 | 1,449 | 1,432 | 1,447 | 99,700 |
| 2023/11/30 | 1,432 | 1,444 | 1,431 | 1,438 | 123,700 |
| 2023/11/29 | 1,438 | 1,448 | 1,428 | 1,439 | 78,100 |
| 2023/11/28 | 1,439 | 1,451 | 1,434 | 1,451 | 91,200 |
| 2023/11/27 | 1,452 | 1,458 | 1,433 | 1,438 | 86,700 |
| 2023/11/24 | 1,458 | 1,466 | 1,449 | 1,449 | 58,100 |
| 2023/11/22 | 1,458 | 1,473 | 1,447 | 1,455 | 109,800 |
| 2023/11/21 | 1,452 | 1,472 | 1,448 | 1,462 | 111,900 |
| 2023/11/20 | 1,463 | 1,472 | 1,436 | 1,436 | 83,900 |
| 2023/11/17 | 1,455 | 1,467 | 1,450 | 1,466 | 78,800 |
| 2023/11/16 | 1,436 | 1,455 | 1,424 | 1,453 | 132,800 |
| 2023/11/15 | 1,432 | 1,440 | 1,416 | 1,435 | 102,500 |
| 2023/11/14 | 1,439 | 1,440 | 1,408 | 1,420 | 124,300 |
| 2023/11/13 | 1,444 | 1,453 | 1,435 | 1,449 | 173,100 |
| 2023/11/10 | 1,445 | 1,446 | 1,429 | 1,439 | 102,000 |
| 2023/11/09 | 1,448 | 1,454 | 1,435 | 1,450 | 92,500 |
| 2023/11/08 | 1,449 | 1,456 | 1,416 | 1,429 | 159,000 |
| 2023/11/07 | 1,450 | 1,475 | 1,440 | 1,441 | 139,900 |
| 2023/11/06 | 1,461 | 1,484 | 1,461 | 1,464 | 253,200 |
| 2023/11/02 | 1,420 | 1,438 | 1,417 | 1,431 | 233,700 |
| 2023/11/01 | 1,335 | 1,406 | 1,335 | 1,401 | 250,300 |
| 2023/10/31 | 1,342 | 1,353 | 1,323 | 1,353 | 190,600 |
| 2023/10/30 | 1,360 | 1,366 | 1,333 | 1,342 | 505,200 |
| 2023/10/27 | 1,338 | 1,360 | 1,335 | 1,360 | 187,100 |
| 2023/10/26 | 1,333 | 1,348 | 1,317 | 1,320 | 147,300 |
| 2023/10/25 | 1,368 | 1,369 | 1,334 | 1,336 | 133,500 |
| 2023/10/24 | 1,341 | 1,349 | 1,306 | 1,340 | 158,100 |
| 2023/10/23 | 1,368 | 1,375 | 1,341 | 1,341 | 112,000 |
| 2023/10/20 | 1,361 | 1,377 | 1,352 | 1,370 | 100,200 |
| 2023/10/19 | 1,353 | 1,365 | 1,348 | 1,354 | 85,000 |
| 2023/10/18 | 1,372 | 1,372 | 1,352 | 1,369 | 107,800 |
| 2023/10/17 | 1,358 | 1,376 | 1,353 | 1,362 | 106,900 |
| 2023/10/16 | 1,367 | 1,379 | 1,344 | 1,347 | 130,600 |
| 2023/10/13 | 1,391 | 1,410 | 1,389 | 1,391 | 140,400 |
| 2023/10/12 | 1,359 | 1,404 | 1,354 | 1,404 | 162,300 |
| 2023/10/11 | 1,360 | 1,361 | 1,346 | 1,352 | 136,600 |
| 2023/10/10 | 1,354 | 1,359 | 1,349 | 1,357 | 152,300 |
| 2023/10/06 | 1,342 | 1,345 | 1,329 | 1,330 | 137,100 |
| 2023/10/05 | 1,316 | 1,333 | 1,314 | 1,332 | 190,200 |
| 2023/10/04 | 1,328 | 1,334 | 1,308 | 1,312 | 189,800 |
| 2023/10/03 | 1,368 | 1,368 | 1,332 | 1,335 | 154,100 |
| 2023/10/02 | 1,373 | 1,388 | 1,366 | 1,368 | 144,700 |
| 2023/09/29 | 1,371 | 1,376 | 1,356 | 1,362 | 150,100 |
| 2023/09/28 | 1,382 | 1,385 | 1,363 | 1,368 | 105,600 |
| 2023/09/27 | 1,392 | 1,409 | 1,380 | 1,407 | 131,800 |
| 2023/09/26 | 1,407 | 1,407 | 1,390 | 1,398 | 124,500 |
| 2023/09/25 | 1,407 | 1,411 | 1,394 | 1,407 | 109,100 |
| 2023/09/22 | 1,392 | 1,402 | 1,381 | 1,396 | 110,700 |
| 2023/09/21 | 1,400 | 1,413 | 1,392 | 1,399 | 130,100 |
| 2023/09/20 | 1,429 | 1,430 | 1,402 | 1,402 | 144,900 |
| 2023/09/19 | 1,424 | 1,437 | 1,418 | 1,433 | 107,300 |
| 2023/09/15 | 1,434 | 1,441 | 1,428 | 1,435 | 110,900 |
| 2023/09/14 | 1,413 | 1,425 | 1,410 | 1,420 | 100,800 |
| 2023/09/13 | 1,430 | 1,430 | 1,411 | 1,411 | 122,200 |
| 2023/09/12 | 1,425 | 1,432 | 1,409 | 1,427 | 91,800 |
| 2023/09/11 | 1,418 | 1,425 | 1,416 | 1,425 | 119,700 |
| 2023/09/08 | 1,449 | 1,450 | 1,414 | 1,415 | 139,900 |
| 2023/09/07 | 1,465 | 1,465 | 1,449 | 1,449 | 111,100 |
| 2023/09/06 | 1,473 | 1,475 | 1,462 | 1,468 | 110,100 |
| 2023/09/05 | 1,448 | 1,468 | 1,439 | 1,467 | 154,100 |
| 2023/09/04 | 1,437 | 1,449 | 1,432 | 1,446 | 92,400 |
| 2023/09/01 | 1,435 | 1,443 | 1,434 | 1,437 | 86,500 |
| 2023/08/31 | 1,420 | 1,433 | 1,416 | 1,431 | 114,100 |
| 2023/08/30 | 1,412 | 1,423 | 1,408 | 1,418 | 110,800 |
| 2023/08/29 | 1,407 | 1,412 | 1,392 | 1,409 | 108,700 |
| 2023/08/28 | 1,401 | 1,409 | 1,395 | 1,407 | 110,400 |
| 2023/08/25 | 1,387 | 1,393 | 1,380 | 1,390 | 114,200 |
| 2023/08/24 | 1,399 | 1,404 | 1,383 | 1,400 | 141,500 |
| 2023/08/23 | 1,376 | 1,390 | 1,372 | 1,390 | 215,000 |
| 2023/08/22 | 1,390 | 1,395 | 1,375 | 1,395 | 147,200 |
| 2023/08/21 | 1,385 | 1,392 | 1,365 | 1,386 | 155,000 |
| 2023/08/18 | 1,400 | 1,404 | 1,382 | 1,388 | 92,900 |
| 2023/08/17 | 1,400 | 1,412 | 1,378 | 1,407 | 134,600 |
| 2023/08/16 | 1,403 | 1,414 | 1,400 | 1,402 | 88,100 |
| 2023/08/15 | 1,411 | 1,423 | 1,408 | 1,421 | 86,600 |
| 2023/08/14 | 1,428 | 1,432 | 1,406 | 1,410 | 135,300 |
| 2023/08/10 | 1,417 | 1,443 | 1,408 | 1,443 | 141,900 |
| 2023/08/09 | 1,424 | 1,435 | 1,419 | 1,428 | 145,200 |
| 2023/08/08 | 1,438 | 1,446 | 1,428 | 1,430 | 100,300 |
| 2023/08/07 | 1,433 | 1,437 | 1,422 | 1,436 | 94,700 |
| 2023/08/04 | 1,428 | 1,442 | 1,422 | 1,434 | 107,800 |
| 2023/08/03 | 1,438 | 1,447 | 1,430 | 1,430 | 152,700 |
| 2023/08/02 | 1,442 | 1,455 | 1,442 | 1,450 | 143,400 |
| 2023/08/01 | 1,440 | 1,462 | 1,440 | 1,461 | 125,500 |
| 2023/07/31 | 1,469 | 1,471 | 1,430 | 1,444 | 174,700 |
| 2023/07/28 | 1,429 | 1,458 | 1,429 | 1,453 | 163,900 |
| 2023/07/27 | 1,420 | 1,444 | 1,420 | 1,444 | 141,300 |
| 2023/07/26 | 1,432 | 1,439 | 1,425 | 1,430 | 139,300 |
| 2023/07/25 | 1,423 | 1,435 | 1,417 | 1,433 | 121,300 |
| 2023/07/24 | 1,432 | 1,432 | 1,419 | 1,424 | 69,300 |
| 2023/07/21 | 1,414 | 1,421 | 1,406 | 1,410 | 120,900 |
| 2023/07/20 | 1,434 | 1,441 | 1,420 | 1,423 | 98,200 |
| 2023/07/19 | 1,437 | 1,441 | 1,424 | 1,434 | 104,600 |
| 2023/07/18 | 1,390 | 1,422 | 1,386 | 1,420 | 126,200 |
| 2023/07/14 | 1,388 | 1,392 | 1,372 | 1,388 | 131,400 |
| 2023/07/13 | 1,397 | 1,398 | 1,376 | 1,391 | 174,300 |
| 2023/07/12 | 1,444 | 1,444 | 1,394 | 1,397 | 219,200 |
| 2023/07/11 | 1,457 | 1,460 | 1,444 | 1,446 | 97,700 |
| 2023/07/10 | 1,457 | 1,459 | 1,443 | 1,448 | 165,500 |
| 2023/07/07 | 1,460 | 1,460 | 1,440 | 1,441 | 152,600 |
| 2023/07/06 | 1,479 | 1,479 | 1,459 | 1,467 | 130,600 |
| 2023/07/05 | 1,496 | 1,504 | 1,481 | 1,495 | 124,600 |
| 2023/07/04 | 1,521 | 1,521 | 1,501 | 1,501 | 123,200 |
| 2023/07/03 | 1,520 | 1,537 | 1,519 | 1,530 | 145,700 |
| 2023/06/30 | 1,506 | 1,511 | 1,489 | 1,503 | 200,600 |
| 2023/06/29 | 1,489 | 1,506 | 1,481 | 1,504 | 447,400 |
| 2023/06/28 | 1,455 | 1,480 | 1,452 | 1,480 | 202,800 |
| 2023/06/27 | 1,443 | 1,449 | 1,430 | 1,449 | 188,000 |