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

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
2014/12/30 2,088 2,092 2,051 2,074 25,200
2014/12/29 2,075 2,095 2,060 2,077 33,500
2014/12/26 2,052 2,075 2,040 2,070 42,200
2014/12/25 2,060 2,064 2,032 2,054 36,200
2014/12/24 2,056 2,084 2,033 2,078 63,600
2014/12/22 2,062 2,063 2,027 2,055 53,700
2014/12/19 2,061 2,061 1,995 2,030 46,000
2014/12/18 2,026 2,056 1,966 2,011 81,200
2014/12/17 1,937 2,030 1,937 2,020 121,400
2014/12/16 1,911 1,920 1,891 1,901 69,600
2014/12/15 1,960 1,960 1,925 1,931 50,600
2014/12/12 1,988 2,006 1,968 1,971 71,100
2014/12/11 1,923 1,979 1,920 1,968 99,900
2014/12/10 1,993 2,015 1,961 1,963 48,700
2014/12/09 2,050 2,066 2,028 2,031 34,100
2014/12/08 2,056 2,084 2,046 2,073 40,900
2014/12/05 2,118 2,118 2,053 2,060 57,800
2014/12/04 2,096 2,120 2,069 2,080 117,800
2014/12/03 2,030 2,070 2,026 2,064 120,700
2014/12/02 1,950 2,030 1,949 2,017 136,600
2014/12/01 1,905 1,955 1,902 1,947 76,900
2014/11/28 1,910 1,916 1,870 1,903 105,600
2014/11/27 1,950 1,950 1,910 1,912 67,600
2014/11/26 1,975 1,981 1,942 1,952 55,600
2014/11/25 1,948 1,969 1,934 1,968 45,700
2014/11/21 1,914 1,938 1,900 1,934 76,500
2014/11/20 1,938 1,943 1,903 1,911 92,100
2014/11/19 1,950 1,960 1,943 1,945 45,900
2014/11/18 1,931 1,946 1,907 1,943 143,000
2014/11/17 1,950 1,965 1,916 1,920 71,800
2014/11/14 1,987 1,989 1,920 1,943 151,300
2014/11/13 1,928 1,967 1,917 1,957 124,000
2014/11/12 1,986 1,996 1,907 1,909 162,000
2014/11/11 1,948 1,991 1,942 1,984 149,700
2014/11/10 1,915 1,937 1,909 1,932 90,500
2014/11/07 1,925 1,949 1,913 1,919 81,500
2014/11/06 1,910 1,966 1,910 1,939 85,600
2014/11/05 1,961 1,967 1,910 1,910 147,600
2014/11/04 2,050 2,057 1,935 1,947 194,200
2014/10/31 2,029 2,083 1,987 2,075 126,400
2014/10/30 1,979 2,011 1,979 2,001 87,300
2014/10/29 1,945 1,960 1,929 1,957 67,400
2014/10/28 1,919 1,930 1,909 1,913 121,100
2014/10/27 1,950 1,963 1,910 1,939 130,000
2014/10/24 2,010 2,037 1,956 1,958 150,800
2014/10/23 2,050 2,050 2,015 2,018 66,100
2014/10/22 2,061 2,076 2,038 2,059 130,300
2014/10/21 2,035 2,079 2,021 2,032 59,000
2014/10/20 2,035 2,066 2,034 2,045 34,100
2014/10/17 2,031 2,055 1,983 1,984 120,900
2014/10/16 2,031 2,100 2,013 2,051 78,500
2014/10/15 2,099 2,170 2,061 2,073 50,400
2014/10/14 2,085 2,129 2,057 2,107 85,700
2014/10/10 2,145 2,199 2,138 2,152 67,000
2014/10/09 2,226 2,252 2,204 2,217 48,400
2014/10/08 2,180 2,234 2,161 2,229 38,900
2014/10/07 2,243 2,249 2,201 2,205 38,300
2014/10/06 2,238 2,250 2,203 2,240 21,500
2014/10/03 2,198 2,203 2,166 2,178 47,700
2014/10/02 2,202 2,232 2,202 2,205 65,800
2014/10/01 2,332 2,423 2,263 2,271 74,100
2014/09/30 2,232 2,290 2,217 2,282 84,500
2014/09/29 2,184 2,229 2,180 2,217 50,300
2014/09/26 2,190 2,190 2,166 2,184 33,300
2014/09/25 2,227 2,234 2,178 2,197 85,100
2014/09/24 2,180 2,239 2,180 2,227 38,700
2014/09/22 2,220 2,220 2,178 2,185 33,400
2014/09/19 2,185 2,220 2,176 2,202 70,500
2014/09/18 2,179 2,179 2,152 2,165 26,400
2014/09/17 2,170 2,180 2,136 2,139 43,900
2014/09/16 2,160 2,194 2,141 2,173 53,100
2014/09/12 2,150 2,160 2,128 2,152 78,700
2014/09/11 2,120 2,135 2,102 2,121 40,800
2014/09/10 2,057 2,117 2,045 2,113 30,000
2014/09/09 2,120 2,122 2,054 2,057 85,000
2014/09/08 2,137 2,152 2,118 2,127 31,300
2014/09/05 2,148 2,148 2,112 2,121 34,100
2014/09/04 2,150 2,190 2,111 2,122 63,300
2014/09/03 2,165 2,190 2,123 2,148 61,100
2014/09/02 2,120 2,170 2,108 2,115 101,800
2014/09/01 2,050 2,120 2,050 2,110 48,900
2014/08/29 2,058 2,070 2,020 2,059 43,500
2014/08/28 2,006 2,032 1,979 2,027 30,100
2014/08/27 2,030 2,050 1,941 2,016 76,600
2014/08/26 2,028 2,072 2,008 2,024 54,500
2014/08/25 1,968 2,020 1,966 2,011 33,300
2014/08/22 1,980 2,012 1,952 1,959 42,400
2014/08/21 2,009 2,009 1,950 1,980 43,600
2014/08/20 2,000 2,028 1,975 1,986 63,300
2014/08/19 2,005 2,012 1,973 2,004 37,600
2014/08/18 1,986 2,012 1,973 1,980 27,500
2014/08/15 1,950 2,012 1,949 1,985 75,300
2014/08/14 1,920 1,965 1,920 1,938 40,700
2014/08/13 1,920 1,943 1,908 1,932 28,400
2014/08/12 1,945 1,990 1,911 1,917 101,500
2014/08/11 1,870 1,970 1,862 1,951 109,000
2014/08/08 1,869 1,871 1,831 1,851 55,800
2014/08/07 1,812 1,900 1,812 1,872 49,600
2014/08/06 1,864 1,864 1,789 1,812 60,300
2014/08/05 1,916 1,916 1,838 1,844 57,500
2014/08/04 1,857 1,940 1,855 1,932 132,600
2014/08/01 1,784 1,835 1,774 1,805 125,800
2014/07/31 1,783 1,783 1,764 1,765 33,400
2014/07/30 1,771 1,783 1,771 1,783 15,400
2014/07/29 1,781 1,786 1,768 1,783 13,600
2014/07/28 1,796 1,796 1,764 1,783 33,800
2014/07/25 1,750 1,788 1,750 1,788 38,400
2014/07/24 1,735 1,751 1,734 1,747 13,700
2014/07/23 1,749 1,767 1,738 1,740 31,200
2014/07/22 1,745 1,750 1,729 1,749 19,900
2014/07/18 1,738 1,738 1,718 1,725 25,100
2014/07/17 1,750 1,753 1,740 1,750 40,600
2014/07/16 1,751 1,759 1,746 1,750 38,600
2014/07/15 1,750 1,757 1,750 1,751 15,100
2014/07/14 1,740 1,743 1,714 1,734 13,000
2014/07/11 1,757 1,757 1,731 1,754 29,900
2014/07/10 1,748 1,758 1,744 1,748 16,300
2014/07/09 1,742 1,753 1,724 1,751 25,800
2014/07/08 1,729 1,758 1,717 1,737 40,900
2014/07/07 1,740 1,748 1,732 1,740 11,100
2014/07/04 1,730 1,744 1,720 1,740 26,600
2014/07/03 1,730 1,744 1,706 1,717 37,300
2014/07/02 1,718 1,734 1,718 1,730 25,400
2014/07/01 1,708 1,729 1,705 1,714 44,800
2014/06/30 1,690 1,703 1,686 1,699 12,200
2014/06/27 1,695 1,706 1,668 1,678 25,700
2014/06/26 1,697 1,703 1,690 1,692 18,700
2014/06/25 1,728 1,728 1,685 1,692 39,500
2014/06/24 1,703 1,738 1,703 1,730 54,100
2014/06/23 1,685 1,691 1,682 1,689 16,500
2014/06/20 1,693 1,693 1,670 1,685 24,700
2014/06/19 1,702 1,703 1,675 1,682 31,300
2014/06/18 1,695 1,708 1,676 1,706 17,700
2014/06/17 1,678 1,700 1,664 1,669 36,600
2014/06/16 1,690 1,695 1,650 1,660 14,400
2014/06/13 1,670 1,688 1,666 1,681 24,000
2014/06/12 1,668 1,687 1,661 1,666 9,700
2014/06/11 1,650 1,685 1,650 1,682 23,800
2014/06/10 1,667 1,680 1,665 1,677 13,300
2014/06/09 1,683 1,683 1,656 1,667 7,700
2014/06/06 1,666 1,667 1,643 1,666 22,400
2014/06/05 1,667 1,667 1,642 1,656 22,400
2014/06/04 1,650 1,656 1,625 1,654 25,700
2014/06/03 1,640 1,653 1,640 1,646 31,400
2014/06/02 1,607 1,650 1,607 1,629 33,200
2014/05/30 1,631 1,631 1,606 1,606 22,800
2014/05/29 1,610 1,630 1,601 1,618 15,100
2014/05/28 1,587 1,627 1,587 1,613 23,900
2014/05/27 1,591 1,616 1,584 1,586 31,000
2014/05/26 1,590 1,608 1,573 1,606 36,900
2014/05/23 1,571 1,584 1,567 1,572 22,900
2014/05/22 1,559 1,583 1,556 1,566 18,600
2014/05/21 1,564 1,565 1,550 1,559 16,400
2014/05/20 1,577 1,588 1,566 1,577 20,800
2014/05/19 1,563 1,580 1,559 1,566 30,600
2014/05/16 1,570 1,574 1,548 1,563 31,600
2014/05/15 1,560 1,587 1,559 1,579 23,000
2014/05/14 1,575 1,581 1,559 1,567 34,300
2014/05/13 1,572 1,607 1,564 1,598 27,900
2014/05/12 1,561 1,594 1,559 1,559 26,000
2014/05/09 1,570 1,600 1,566 1,594 35,200
2014/05/08 1,556 1,595 1,548 1,570 15,700
2014/05/07 1,590 1,590 1,535 1,560 28,900
2014/05/02 1,628 1,628 1,592 1,599 17,400
2014/05/01 1,598 1,629 1,588 1,628 24,600
2014/04/30 1,619 1,619 1,594 1,597 12,400
2014/04/28 1,615 1,615 1,593 1,605 12,100
2014/04/25 1,615 1,624 1,597 1,615 16,100
2014/04/24 1,610 1,619 1,605 1,615 10,700
2014/04/23 1,624 1,640 1,603 1,613 10,100
2014/04/22 1,620 1,645 1,620 1,624 21,800
2014/04/21 1,631 1,638 1,611 1,616 16,300
2014/04/18 1,629 1,629 1,610 1,624 8,100
2014/04/17 1,600 1,636 1,600 1,630 29,300
2014/04/16 1,600 1,606 1,593 1,600 13,300
2014/04/15 1,556 1,600 1,556 1,598 32,100
2014/04/14 1,533 1,575 1,533 1,547 32,600
2014/04/11 1,535 1,588 1,517 1,572 34,800
2014/04/10 1,600 1,600 1,557 1,566 41,100
2014/04/09 1,588 1,588 1,535 1,547 43,900
2014/04/08 1,600 1,610 1,590 1,592 30,700
2014/04/07 1,618 1,635 1,604 1,607 33,800
2014/04/04 1,649 1,655 1,641 1,653 26,400
2014/04/03 1,646 1,651 1,627 1,631 35,200
2014/04/02 1,666 1,666 1,645 1,645 22,300
2014/04/01 1,674 1,674 1,622 1,653 19,900
2014/03/31 1,617 1,638 1,585 1,634 33,800
2014/03/28 1,644 1,657 1,575 1,598 44,200
2014/03/27 1,604 1,633 1,574 1,625 32,400
2014/03/26 1,612 1,648 1,611 1,618 43,800
2014/03/25 1,641 1,659 1,608 1,624 47,000
2014/03/24 1,677 1,694 1,637 1,649 17,900
2014/03/20 1,663 1,675 1,637 1,637 38,200
2014/03/19 1,671 1,680 1,639 1,654 24,600
2014/03/18 1,658 1,688 1,639 1,685 29,900
2014/03/17 1,619 1,650 1,602 1,619 21,800
2014/03/14 1,652 1,675 1,644 1,645 54,700
2014/03/13 1,686 1,700 1,675 1,698 25,900
2014/03/12 1,699 1,699 1,679 1,680 17,000
2014/03/11 1,700 1,709 1,693 1,699 16,700
2014/03/10 1,697 1,710 1,681 1,697 27,600
2014/03/07 1,698 1,712 1,689 1,700 23,100
2014/03/06 1,688 1,702 1,675 1,696 23,200
2014/03/05 1,700 1,709 1,692 1,697 30,000
2014/03/04 1,664 1,691 1,647 1,685 21,500
2014/03/03 1,696 1,696 1,653 1,664 36,200
2014/02/28 1,698 1,706 1,673 1,690 40,400
2014/02/27 1,681 1,697 1,665 1,684 58,100
2014/02/26 1,679 1,701 1,675 1,680 58,300
2014/02/25 1,703 1,715 1,673 1,692 72,200
2014/02/24 1,805 1,805 1,678 1,705 126,900
2014/02/21 1,604 1,643 1,575 1,638 42,600
2014/02/20 1,626 1,635 1,580 1,590 45,500
2014/02/19 1,648 1,651 1,616 1,626 48,100
2014/02/18 1,661 1,680 1,615 1,648 64,300
2014/02/17 1,690 1,690 1,665 1,675 33,700
2014/02/14 1,737 1,737 1,690 1,703 21,400
2014/02/13 1,734 1,762 1,721 1,724 42,500
2014/02/12 1,775 1,786 1,711 1,714 42,400
2014/02/10 1,776 1,791 1,771 1,786 58,700
2014/02/07 1,777 1,788 1,762 1,775 44,400
2014/02/06 1,747 1,799 1,727 1,789 63,400
2014/02/05 1,691 1,724 1,662 1,718 36,800
2014/02/04 1,774 1,774 1,643 1,651 67,900
2014/02/03 1,710 1,765 1,700 1,763 68,800
2014/01/31 1,711 1,788 1,661 1,711 57,000
2014/01/30 1,695 1,707 1,662 1,697 25,700
2014/01/29 1,679 1,723 1,679 1,717 29,500
2014/01/28 1,582 1,698 1,580 1,642 61,500
2014/01/27 1,590 1,602 1,574 1,574 34,100
2014/01/24 1,662 1,672 1,636 1,640 24,600
2014/01/23 1,725 1,725 1,676 1,677 14,300
2014/01/22 1,709 1,724 1,685 1,699 26,500
2014/01/21 1,655 1,730 1,655 1,725 51,900
2014/01/20 1,660 1,674 1,646 1,672 6,200
2014/01/17 1,628 1,667 1,627 1,660 11,500
2014/01/16 1,620 1,658 1,620 1,638 6,200
2014/01/15 1,619 1,640 1,619 1,639 8,100
2014/01/14 1,620 1,645 1,592 1,597 16,200
2014/01/10 1,626 1,647 1,612 1,643 16,300
2014/01/09 1,623 1,638 1,612 1,638 9,300
2014/01/08 1,617 1,641 1,611 1,639 13,100
2014/01/07 1,627 1,641 1,606 1,611 12,300
2014/01/06 1,638 1,647 1,629 1,639 13,300

このページの先頭へ