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
2015/12/30 2,515 2,522 2,490 2,511 18,200
2015/12/29 2,470 2,512 2,445 2,511 13,800
2015/12/28 2,516 2,522 2,435 2,474 43,900
2015/12/25 2,440 2,462 2,431 2,460 22,300
2015/12/24 2,530 2,530 2,429 2,431 28,200
2015/12/22 2,479 2,480 2,450 2,454 19,800
2015/12/21 2,507 2,508 2,446 2,479 34,900
2015/12/18 2,501 2,558 2,484 2,507 53,100
2015/12/17 2,547 2,566 2,514 2,516 60,900
2015/12/16 2,516 2,544 2,505 2,522 32,200
2015/12/15 2,554 2,556 2,501 2,505 26,200
2015/12/14 2,560 2,573 2,522 2,555 24,300
2015/12/11 2,647 2,654 2,577 2,591 52,600
2015/12/10 2,575 2,591 2,551 2,575 38,100
2015/12/09 2,650 2,662 2,602 2,607 35,400
2015/12/08 2,719 2,719 2,649 2,664 34,900
2015/12/07 2,730 2,745 2,697 2,697 19,300
2015/12/04 2,659 2,718 2,659 2,698 52,400
2015/12/03 2,730 2,745 2,709 2,740 29,300
2015/12/02 2,694 2,747 2,672 2,742 43,900
2015/12/01 2,658 2,726 2,648 2,717 93,900
2015/11/30 2,632 2,639 2,606 2,638 72,000
2015/11/27 2,630 2,642 2,607 2,626 37,400
2015/11/26 2,620 2,642 2,617 2,619 35,400
2015/11/25 2,612 2,613 2,595 2,604 48,000
2015/11/24 2,578 2,643 2,566 2,623 43,900
2015/11/20 2,597 2,597 2,568 2,578 32,600
2015/11/19 2,600 2,631 2,589 2,597 50,900
2015/11/18 2,654 2,654 2,580 2,580 49,400
2015/11/17 2,630 2,656 2,626 2,630 53,800
2015/11/16 2,586 2,609 2,560 2,589 38,100
2015/11/13 2,640 2,656 2,603 2,612 59,200
2015/11/12 2,646 2,688 2,622 2,659 62,600
2015/11/11 2,686 2,707 2,643 2,658 66,800
2015/11/10 2,728 2,728 2,669 2,686 60,800
2015/11/09 2,695 2,738 2,656 2,729 80,100
2015/11/06 2,546 2,710 2,546 2,680 125,100
2015/11/05 2,597 2,620 2,532 2,556 45,600
2015/11/04 2,461 2,562 2,458 2,554 120,800
2015/11/02 2,446 2,490 2,370 2,405 123,400
2015/10/30 2,425 2,457 2,410 2,444 36,900
2015/10/29 2,422 2,462 2,422 2,442 83,400
2015/10/28 2,400 2,415 2,366 2,410 28,800
2015/10/27 2,406 2,419 2,376 2,392 34,600
2015/10/26 2,437 2,438 2,400 2,417 25,900
2015/10/23 2,420 2,430 2,381 2,389 39,400
2015/10/22 2,400 2,416 2,364 2,366 35,500
2015/10/21 2,352 2,400 2,352 2,389 35,600
2015/10/20 2,373 2,373 2,338 2,356 16,000
2015/10/19 2,392 2,396 2,345 2,373 22,600
2015/10/16 2,398 2,410 2,380 2,392 27,600
2015/10/15 2,322 2,383 2,314 2,370 31,400
2015/10/14 2,371 2,381 2,336 2,351 35,900
2015/10/13 2,453 2,464 2,406 2,414 70,600
2015/10/09 2,385 2,460 2,377 2,458 45,800
2015/10/08 2,367 2,413 2,347 2,363 41,100
2015/10/07 2,377 2,400 2,342 2,390 38,600
2015/10/06 2,340 2,394 2,340 2,377 41,100
2015/10/05 2,285 2,328 2,284 2,310 28,500
2015/10/02 2,212 2,266 2,168 2,261 72,800
2015/10/01 2,194 2,213 2,160 2,210 30,300
2015/09/30 2,171 2,216 2,151 2,160 33,200
2015/09/29 2,186 2,215 2,173 2,176 34,800
2015/09/28 2,236 2,239 2,179 2,234 49,800
2015/09/25 2,215 2,239 2,153 2,239 71,300
2015/09/24 2,280 2,291 2,215 2,220 80,600
2015/09/18 2,292 2,323 2,255 2,311 40,000
2015/09/17 2,305 2,345 2,274 2,306 62,700
2015/09/16 2,294 2,320 2,276 2,302 21,600
2015/09/15 2,260 2,300 2,247 2,266 33,300
2015/09/14 2,402 2,402 2,227 2,253 33,800
2015/09/11 2,201 2,274 2,201 2,252 48,400
2015/09/10 2,215 2,262 2,195 2,241 48,600
2015/09/09 2,247 2,268 2,223 2,255 53,100
2015/09/08 2,235 2,250 2,180 2,182 39,100
2015/09/07 2,225 2,277 2,204 2,246 57,100
2015/09/04 2,287 2,298 2,205 2,239 47,600
2015/09/03 2,279 2,292 2,256 2,261 25,200
2015/09/02 2,271 2,321 2,252 2,257 31,600
2015/09/01 2,369 2,380 2,330 2,332 36,400
2015/08/31 2,405 2,438 2,353 2,390 41,000
2015/08/28 2,359 2,444 2,355 2,433 47,700
2015/08/27 2,318 2,332 2,272 2,295 62,500
2015/08/26 2,288 2,296 2,216 2,268 57,600
2015/08/25 2,149 2,362 2,145 2,201 101,700
2015/08/24 2,402 2,463 2,347 2,349 77,900
2015/08/21 2,500 2,555 2,475 2,523 65,800
2015/08/20 2,574 2,600 2,503 2,547 70,800
2015/08/19 2,620 2,621 2,576 2,592 44,300
2015/08/18 2,618 2,630 2,602 2,622 28,400
2015/08/17 2,596 2,624 2,588 2,610 47,800
2015/08/14 2,592 2,605 2,572 2,587 26,300
2015/08/13 2,598 2,618 2,570 2,589 50,900
2015/08/12 2,601 2,630 2,581 2,601 66,900
2015/08/11 2,601 2,643 2,601 2,619 56,100
2015/08/10 2,540 2,590 2,523 2,574 57,200
2015/08/07 2,550 2,564 2,529 2,546 48,900
2015/08/06 2,565 2,577 2,530 2,543 53,400
2015/08/05 2,557 2,576 2,511 2,537 79,600
2015/08/04 2,541 2,583 2,527 2,555 48,400
2015/08/03 2,597 2,686 2,536 2,561 94,400
2015/07/31 2,500 2,547 2,484 2,547 39,800
2015/07/30 2,450 2,488 2,432 2,464 50,900
2015/07/29 2,649 2,649 2,440 2,451 124,600
2015/07/28 2,604 2,647 2,575 2,623 29,400
2015/07/27 2,651 2,653 2,605 2,607 33,300
2015/07/24 2,650 2,672 2,641 2,661 33,400
2015/07/23 2,680 2,685 2,646 2,659 15,000
2015/07/22 2,690 2,690 2,631 2,664 32,600
2015/07/21 2,733 2,733 2,700 2,709 19,400
2015/07/17 2,735 2,767 2,696 2,703 18,100
2015/07/16 2,724 2,745 2,690 2,737 19,400
2015/07/15 2,745 2,745 2,694 2,718 27,200
2015/07/14 2,794 2,798 2,715 2,741 22,000
2015/07/13 2,640 2,712 2,640 2,695 25,100
2015/07/10 2,614 2,656 2,558 2,627 98,500
2015/07/09 2,554 2,650 2,530 2,636 68,700
2015/07/08 2,808 2,808 2,654 2,654 54,400
2015/07/07 2,800 2,850 2,764 2,781 45,700
2015/07/06 2,806 2,827 2,767 2,793 42,300
2015/07/03 2,900 2,900 2,835 2,851 23,600
2015/07/02 2,868 2,904 2,846 2,880 28,300
2015/07/01 2,858 2,858 2,808 2,847 45,700
2015/06/30 2,820 2,878 2,820 2,867 55,900
2015/06/29 2,780 2,838 2,769 2,819 36,900
2015/06/26 2,865 2,868 2,763 2,859 55,000
2015/06/25 2,891 2,894 2,860 2,868 26,600
2015/06/24 2,935 2,935 2,893 2,900 41,800
2015/06/23 2,871 2,961 2,871 2,933 65,600
2015/06/22 2,884 2,899 2,858 2,892 30,800
2015/06/19 2,815 2,897 2,815 2,884 31,400
2015/06/18 2,855 2,859 2,803 2,825 49,500
2015/06/17 2,852 2,882 2,839 2,851 39,500
2015/06/16 2,870 2,903 2,830 2,852 48,700
2015/06/15 2,902 2,940 2,880 2,887 48,600
2015/06/12 2,949 2,954 2,895 2,914 68,700
2015/06/11 2,845 2,924 2,840 2,908 89,700
2015/06/10 2,780 2,836 2,780 2,797 54,500
2015/06/09 2,813 2,823 2,774 2,780 47,600
2015/06/08 2,810 2,824 2,801 2,814 19,800
2015/06/05 2,800 2,819 2,792 2,810 52,500
2015/06/04 2,822 2,831 2,791 2,816 38,200
2015/06/03 2,809 2,840 2,786 2,817 23,100
2015/06/02 2,813 2,822 2,782 2,810 42,100
2015/06/01 2,842 2,859 2,810 2,830 26,600
2015/05/29 2,780 2,845 2,780 2,842 122,300
2015/05/28 2,807 2,809 2,776 2,797 37,800
2015/05/27 2,761 2,817 2,761 2,805 30,100
2015/05/26 2,801 2,813 2,760 2,780 43,700
2015/05/25 2,848 2,848 2,795 2,800 31,900
2015/05/22 2,795 2,820 2,787 2,814 39,200
2015/05/21 2,755 2,818 2,755 2,800 60,600
2015/05/20 2,786 2,792 2,753 2,783 39,600
2015/05/19 2,865 2,865 2,763 2,786 52,100
2015/05/18 2,796 2,890 2,775 2,804 116,300
2015/05/15 2,692 2,792 2,692 2,755 104,000
2015/05/14 2,599 2,700 2,599 2,692 133,000
2015/05/13 2,590 2,650 2,584 2,587 118,000
2015/05/12 2,600 2,640 2,550 2,594 131,900
2015/05/11 2,470 2,628 2,450 2,606 276,200
2015/05/08 2,340 2,350 2,315 2,343 36,700
2015/05/07 2,310 2,373 2,310 2,349 54,500
2015/05/01 2,331 2,366 2,313 2,318 42,700
2015/04/30 2,335 2,370 2,315 2,364 55,200
2015/04/28 2,358 2,372 2,338 2,357 34,300
2015/04/27 2,373 2,379 2,337 2,346 28,900
2015/04/24 2,340 2,363 2,322 2,343 36,900
2015/04/23 2,335 2,355 2,313 2,332 76,800
2015/04/22 2,363 2,369 2,333 2,340 64,100
2015/04/21 2,382 2,398 2,336 2,368 62,200
2015/04/20 2,351 2,383 2,322 2,348 64,000
2015/04/17 2,465 2,472 2,401 2,401 37,700
2015/04/16 2,440 2,457 2,372 2,451 76,200
2015/04/15 2,479 2,479 2,395 2,431 95,100
2015/04/14 2,430 2,488 2,395 2,479 133,700
2015/04/13 2,381 2,440 2,355 2,417 111,900
2015/04/10 2,321 2,400 2,308 2,379 104,800
2015/04/09 2,297 2,345 2,289 2,322 62,000
2015/04/08 2,308 2,320 2,284 2,289 52,800
2015/04/07 2,297 2,314 2,283 2,294 53,900
2015/04/06 2,330 2,330 2,291 2,312 32,300
2015/04/03 2,300 2,335 2,289 2,335 39,100
2015/04/02 2,254 2,306 2,254 2,282 42,700
2015/04/01 2,240 2,261 2,220 2,248 53,500
2015/03/31 2,285 2,309 2,236 2,254 66,300
2015/03/30 2,301 2,301 2,242 2,245 56,000
2015/03/27 2,278 2,384 2,261 2,317 79,800
2015/03/26 2,293 2,308 2,283 2,288 50,100
2015/03/25 2,315 2,329 2,304 2,329 31,500
2015/03/24 2,335 2,338 2,281 2,306 77,000
2015/03/23 2,343 2,351 2,330 2,336 32,300
2015/03/20 2,320 2,352 2,317 2,344 59,800
2015/03/19 2,343 2,348 2,303 2,312 68,200
2015/03/18 2,343 2,360 2,336 2,358 32,600
2015/03/17 2,348 2,363 2,337 2,345 31,600
2015/03/16 2,375 2,375 2,334 2,339 60,900
2015/03/13 2,374 2,381 2,347 2,359 71,200
2015/03/12 2,357 2,385 2,338 2,352 48,400
2015/03/11 2,340 2,345 2,301 2,338 48,700
2015/03/10 2,314 2,419 2,313 2,357 108,400
2015/03/09 2,276 2,319 2,266 2,304 39,000
2015/03/06 2,314 2,314 2,290 2,298 26,700
2015/03/05 2,297 2,317 2,297 2,303 35,200
2015/03/04 2,313 2,313 2,268 2,306 34,600
2015/03/03 2,314 2,314 2,278 2,291 22,600
2015/03/02 2,281 2,310 2,260 2,286 59,900
2015/02/27 2,323 2,334 2,281 2,298 65,200
2015/02/26 2,300 2,338 2,300 2,322 42,500
2015/02/25 2,348 2,348 2,278 2,299 56,500
2015/02/24 2,315 2,349 2,308 2,337 66,400
2015/02/23 2,323 2,323 2,280 2,287 29,600
2015/02/20 2,334 2,334 2,282 2,295 40,100
2015/02/19 2,270 2,339 2,254 2,308 87,700
2015/02/18 2,237 2,288 2,225 2,259 74,400
2015/02/17 2,190 2,229 2,177 2,222 38,300
2015/02/16 2,210 2,210 2,164 2,170 37,700
2015/02/13 2,180 2,185 2,162 2,171 49,500
2015/02/12 2,170 2,213 2,160 2,169 115,600
2015/02/10 2,160 2,200 2,140 2,150 100,800
2015/02/09 2,130 2,143 2,113 2,133 34,700
2015/02/06 2,130 2,148 2,122 2,130 69,600
2015/02/05 2,146 2,146 2,094 2,129 68,900
2015/02/04 2,175 2,175 2,103 2,126 103,900
2015/02/03 2,124 2,190 2,092 2,102 180,300
2015/02/02 1,972 1,995 1,955 1,960 33,600
2015/01/30 1,995 2,008 1,972 1,989 32,600
2015/01/29 2,038 2,038 1,970 1,971 34,100
2015/01/28 2,000 2,038 1,997 2,032 25,300
2015/01/27 1,997 2,009 1,983 2,000 32,300
2015/01/26 2,000 2,000 1,976 1,989 26,000
2015/01/23 2,000 2,018 1,978 1,988 51,800
2015/01/22 1,979 2,007 1,964 1,991 42,300
2015/01/21 1,978 1,978 1,951 1,959 44,000
2015/01/20 1,952 1,983 1,936 1,978 22,300
2015/01/19 1,980 1,980 1,938 1,952 24,000
2015/01/16 1,952 1,957 1,927 1,956 52,400
2015/01/15 1,982 1,991 1,950 1,956 55,800
2015/01/14 1,991 2,010 1,970 1,981 35,600
2015/01/13 1,984 1,993 1,951 1,992 42,100
2015/01/09 1,986 1,996 1,964 1,969 28,500
2015/01/08 1,992 1,998 1,969 1,979 50,700
2015/01/07 1,982 2,007 1,975 1,976 22,100
2015/01/06 2,030 2,030 1,988 1,995 65,000
2015/01/05 2,085 2,087 2,043 2,061 22,600

このページの先頭へ