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

トクヤマ(4043)の株価時系列情報

トクヤマ(4043)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
2024/04/24 2,802 2,836 2,796 2,830 593,900
2024/04/23 2,830 2,847 2,778 2,811 576,200
2024/04/22 2,820 2,832 2,789 2,830 464,300
2024/04/19 2,829 2,849 2,756 2,814 508,100
2024/04/18 2,820 2,876 2,790 2,856 470,200
2024/04/17 2,850 2,863 2,801 2,832 437,500
2024/04/16 2,886 2,905 2,833 2,844 492,800
2024/04/15 2,868 2,904 2,841 2,901 407,400
2024/04/12 2,875 2,914 2,837 2,904 648,300
2024/04/11 2,820 2,858 2,803 2,853 330,200
2024/04/10 2,805 2,879 2,805 2,853 470,800
2024/04/09 2,790 2,812 2,771 2,809 596,100
2024/04/08 2,780 2,787 2,745 2,770 362,100
2024/04/05 2,691 2,748 2,678 2,742 552,000
2024/04/04 2,750 2,794 2,739 2,747 495,800
2024/04/03 2,666 2,738 2,661 2,695 532,400
2024/04/02 2,672 2,711 2,661 2,706 499,600
2024/04/01 2,744 2,772 2,670 2,671 515,500
2024/03/29 2,669 2,741 2,650 2,715 789,700
2024/03/28 2,672 2,689 2,636 2,640 389,200
2024/03/27 2,664 2,714 2,653 2,703 575,300
2024/03/26 2,694 2,697 2,654 2,664 363,200
2024/03/25 2,718 2,726 2,698 2,699 387,500
2024/03/22 2,700 2,730 2,674 2,720 456,100
2024/03/21 2,701 2,711 2,681 2,694 540,200
2024/03/19 2,589 2,656 2,588 2,654 466,100
2024/03/18 2,582 2,589 2,547 2,589 420,800
2024/03/15 2,574 2,584 2,547 2,559 650,500
2024/03/14 2,597 2,610 2,558 2,601 589,700
2024/03/13 2,530 2,552 2,512 2,527 252,700
2024/03/12 2,496 2,525 2,466 2,511 462,700
2024/03/11 2,570 2,604 2,524 2,546 610,900
2024/03/08 2,564 2,635 2,563 2,612 697,500
2024/03/07 2,580 2,609 2,533 2,547 471,900
2024/03/06 2,490 2,584 2,490 2,568 729,400
2024/03/05 2,483 2,504 2,445 2,489 526,700
2024/03/04 2,481 2,507 2,462 2,476 496,200
2024/03/01 2,435 2,457 2,429 2,457 398,800
2024/02/29 2,446 2,454 2,419 2,428 328,200
2024/02/28 2,446 2,462 2,416 2,456 358,400
2024/02/27 2,405 2,460 2,392 2,430 459,200
2024/02/26 2,401 2,425 2,388 2,405 544,100
2024/02/22 2,380 2,380 2,343 2,351 420,000
2024/02/21 2,365 2,376 2,320 2,328 478,400
2024/02/20 2,343 2,360 2,333 2,349 338,700
2024/02/19 2,330 2,353 2,324 2,340 259,600
2024/02/16 2,303 2,334 2,296 2,313 303,000
2024/02/15 2,314 2,324 2,267 2,283 426,800
2024/02/14 2,338 2,348 2,293 2,297 364,000
2024/02/13 2,290 2,354 2,263 2,354 774,100
2024/02/09 2,267 2,289 2,256 2,266 461,500
2024/02/08 2,258 2,274 2,227 2,264 376,500
2024/02/07 2,237 2,282 2,236 2,259 398,900
2024/02/06 2,277 2,284 2,237 2,238 515,500
2024/02/05 2,244 2,284 2,225 2,277 679,100
2024/02/02 2,288 2,288 2,229 2,229 892,000
2024/02/01 2,321 2,322 2,233 2,254 1,479,900
2024/01/31 2,480 2,499 2,334 2,378 1,509,400
2024/01/30 2,506 2,507 2,464 2,468 367,600
2024/01/29 2,487 2,524 2,468 2,511 394,900
2024/01/26 2,477 2,486 2,462 2,468 284,200
2024/01/25 2,441 2,495 2,435 2,495 301,200
2024/01/24 2,469 2,469 2,441 2,455 332,400
2024/01/23 2,498 2,511 2,464 2,481 412,900
2024/01/22 2,472 2,484 2,450 2,483 273,700
2024/01/19 2,414 2,450 2,413 2,444 296,100
2024/01/18 2,430 2,432 2,388 2,390 311,400
2024/01/17 2,448 2,487 2,432 2,432 364,400
2024/01/16 2,475 2,476 2,430 2,441 364,500
2024/01/15 2,470 2,481 2,461 2,475 350,900
2024/01/12 2,534 2,534 2,458 2,472 464,400
2024/01/11 2,512 2,531 2,504 2,504 503,600
2024/01/10 2,471 2,486 2,455 2,478 332,400
2024/01/09 2,474 2,482 2,452 2,471 331,800
2024/01/05 2,453 2,486 2,451 2,468 354,700
2024/01/04 2,392 2,450 2,370 2,450 353,500
2023/12/29 2,378 2,392 2,374 2,391 219,100
2023/12/28 2,349 2,385 2,344 2,377 208,100
2023/12/27 2,350 2,372 2,342 2,367 329,800
2023/12/26 2,334 2,351 2,325 2,343 183,200
2023/12/25 2,372 2,375 2,334 2,334 208,400
2023/12/22 2,334 2,352 2,330 2,350 248,800
2023/12/21 2,325 2,335 2,300 2,323 280,900
2023/12/20 2,300 2,339 2,298 2,327 353,700
2023/12/19 2,269 2,295 2,264 2,286 259,300
2023/12/18 2,270 2,274 2,238 2,268 229,500
2023/12/15 2,256 2,279 2,233 2,270 310,100
2023/12/14 2,239 2,260 2,207 2,241 514,300
2023/12/13 2,230 2,233 2,207 2,223 242,400
2023/12/12 2,262 2,268 2,218 2,218 303,000
2023/12/11 2,262 2,273 2,237 2,249 358,500
2023/12/08 2,262 2,262 2,219 2,242 497,700
2023/12/07 2,303 2,320 2,284 2,285 294,200
2023/12/06 2,292 2,340 2,286 2,335 346,600
2023/12/05 2,297 2,313 2,273 2,278 347,800
2023/12/04 2,330 2,330 2,278 2,312 713,500
2023/12/01 2,403 2,417 2,356 2,364 251,500
2023/11/30 2,391 2,416 2,378 2,401 350,700
2023/11/29 2,408 2,427 2,400 2,407 184,800
2023/11/28 2,411 2,439 2,408 2,433 266,400
2023/11/27 2,399 2,413 2,387 2,395 195,200
2023/11/24 2,398 2,408 2,391 2,402 228,100
2023/11/22 2,317 2,375 2,317 2,373 300,300
2023/11/21 2,340 2,350 2,322 2,337 262,400
2023/11/20 2,400 2,400 2,355 2,357 271,300
2023/11/17 2,370 2,394 2,362 2,392 215,800
2023/11/16 2,353 2,385 2,350 2,372 285,100
2023/11/15 2,340 2,360 2,321 2,353 305,500
2023/11/14 2,320 2,348 2,315 2,320 177,900
2023/11/13 2,342 2,349 2,303 2,322 187,700
2023/11/10 2,279 2,334 2,275 2,329 325,900
2023/11/09 2,248 2,284 2,239 2,274 366,800
2023/11/08 2,304 2,310 2,214 2,237 467,000
2023/11/07 2,300 2,322 2,295 2,301 253,200
2023/11/06 2,322 2,328 2,286 2,315 465,300
2023/11/02 2,350 2,364 2,258 2,285 515,300
2023/11/01 2,310 2,344 2,301 2,338 529,000
2023/10/31 2,203 2,275 2,200 2,271 907,500
2023/10/30 2,161 2,247 2,125 2,187 1,136,900
2023/10/27 2,235 2,262 1,976 2,143 2,458,200
2023/10/26 2,252 2,256 2,194 2,196 513,500
2023/10/25 2,290 2,294 2,241 2,250 637,300
2023/10/24 2,259 2,275 2,203 2,267 503,600
2023/10/23 2,243 2,276 2,243 2,252 345,400
2023/10/20 2,243 2,264 2,226 2,252 216,400
2023/10/19 2,244 2,269 2,234 2,247 260,400
2023/10/18 2,279 2,290 2,258 2,271 276,600
2023/10/17 2,273 2,290 2,235 2,261 308,400
2023/10/16 2,249 2,271 2,234 2,250 324,900
2023/10/13 2,265 2,285 2,252 2,262 280,400
2023/10/12 2,256 2,291 2,255 2,286 280,200
2023/10/11 2,252 2,264 2,236 2,250 265,200
2023/10/10 2,228 2,260 2,227 2,251 310,900
2023/10/06 2,184 2,217 2,161 2,193 426,700
2023/10/05 2,171 2,193 2,152 2,184 525,300
2023/10/04 2,208 2,219 2,160 2,165 567,000
2023/10/03 2,325 2,325 2,238 2,239 462,100
2023/10/02 2,365 2,390 2,336 2,337 291,900
2023/09/29 2,396 2,405 2,337 2,350 401,600
2023/09/28 2,406 2,409 2,368 2,390 407,700
2023/09/27 2,430 2,439 2,404 2,439 343,400
2023/09/26 2,473 2,477 2,420 2,439 266,100
2023/09/25 2,463 2,480 2,451 2,467 270,500
2023/09/22 2,433 2,471 2,427 2,454 349,700
2023/09/21 2,448 2,470 2,427 2,434 229,600
2023/09/20 2,490 2,500 2,454 2,458 433,100
2023/09/19 2,479 2,495 2,456 2,495 451,000
2023/09/15 2,479 2,503 2,459 2,479 831,100
2023/09/14 2,419 2,460 2,417 2,460 436,100
2023/09/13 2,399 2,422 2,379 2,418 267,000
2023/09/12 2,400 2,408 2,384 2,399 159,400
2023/09/11 2,404 2,407 2,370 2,381 184,500
2023/09/08 2,418 2,425 2,383 2,383 441,400
2023/09/07 2,403 2,431 2,398 2,421 354,900
2023/09/06 2,405 2,420 2,393 2,413 288,400
2023/09/05 2,421 2,421 2,391 2,409 435,300
2023/09/04 2,368 2,421 2,365 2,421 467,700
2023/09/01 2,321 2,359 2,306 2,357 352,700
2023/08/31 2,302 2,332 2,293 2,326 424,700
2023/08/30 2,320 2,320 2,295 2,308 364,400
2023/08/29 2,340 2,340 2,301 2,314 333,500
2023/08/28 2,308 2,333 2,299 2,329 311,300
2023/08/25 2,287 2,295 2,277 2,286 294,200
2023/08/24 2,303 2,308 2,287 2,307 234,800
2023/08/23 2,276 2,319 2,271 2,316 195,500
2023/08/22 2,277 2,297 2,275 2,297 201,900
2023/08/21 2,278 2,303 2,275 2,286 265,500
2023/08/18 2,270 2,281 2,255 2,274 290,300
2023/08/17 2,297 2,302 2,247 2,279 383,200
2023/08/16 2,305 2,324 2,296 2,307 267,300
2023/08/15 2,350 2,354 2,322 2,325 292,100
2023/08/14 2,387 2,397 2,340 2,349 304,900
2023/08/10 2,350 2,389 2,339 2,385 391,600
2023/08/09 2,341 2,352 2,320 2,344 257,400
2023/08/08 2,377 2,381 2,333 2,341 419,600
2023/08/07 2,353 2,387 2,330 2,378 424,200
2023/08/04 2,364 2,389 2,343 2,367 450,300
2023/08/03 2,430 2,437 2,378 2,378 561,600
2023/08/02 2,449 2,481 2,437 2,450 434,700
2023/08/01 2,480 2,498 2,448 2,461 647,000
2023/07/31 2,466 2,474 2,429 2,443 602,100
2023/07/28 2,418 2,455 2,360 2,449 1,062,900
2023/07/27 2,344 2,492 2,291 2,465 2,141,800
2023/07/26 2,381 2,384 2,355 2,371 428,100
2023/07/25 2,330 2,374 2,327 2,370 507,100
2023/07/24 2,312 2,337 2,311 2,329 339,000
2023/07/21 2,316 2,321 2,294 2,310 314,100
2023/07/20 2,329 2,336 2,315 2,317 204,700
2023/07/19 2,312 2,326 2,308 2,324 253,800
2023/07/18 2,276 2,302 2,264 2,301 273,100
2023/07/14 2,278 2,290 2,261 2,277 481,500
2023/07/13 2,283 2,299 2,268 2,286 284,000
2023/07/12 2,329 2,333 2,278 2,281 389,900
2023/07/11 2,374 2,383 2,309 2,314 453,300
2023/07/10 2,369 2,385 2,347 2,355 421,900
2023/07/07 2,359 2,377 2,330 2,355 424,900
2023/07/06 2,370 2,404 2,351 2,383 458,100
2023/07/05 2,366 2,389 2,348 2,381 363,400
2023/07/04 2,403 2,410 2,370 2,372 573,200
2023/07/03 2,379 2,419 2,379 2,401 527,600

このページの先頭へ