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

トーカイ(9729)の株価時系列情報

トーカイ(9729)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 2,104 2,140 2,099 2,139 31,200
2024/04/23 2,104 2,127 2,084 2,090 13,100
2024/04/22 2,089 2,118 2,089 2,104 17,500
2024/04/19 2,092 2,107 2,053 2,074 20,800
2024/04/18 2,074 2,110 2,071 2,100 17,600
2024/04/17 2,091 2,091 2,054 2,066 12,500
2024/04/16 2,108 2,110 2,077 2,091 17,300
2024/04/15 2,109 2,133 2,101 2,127 13,800
2024/04/12 2,082 2,123 2,082 2,112 26,400
2024/04/11 2,056 2,106 2,052 2,078 11,300
2024/04/10 2,062 2,090 2,061 2,078 9,400
2024/04/09 2,064 2,071 2,056 2,060 8,800
2024/04/08 2,071 2,071 2,025 2,055 32,700
2024/04/05 2,059 2,066 2,041 2,055 29,400
2024/04/04 2,091 2,091 2,071 2,084 34,900
2024/04/03 2,080 2,086 2,045 2,073 27,600
2024/04/02 2,124 2,125 2,083 2,089 20,000
2024/04/01 2,185 2,185 2,124 2,133 18,100
2024/03/29 2,153 2,199 2,153 2,190 28,400
2024/03/28 2,177 2,203 2,151 2,153 36,900
2024/03/27 2,174 2,240 2,174 2,222 74,000
2024/03/26 2,130 2,155 2,130 2,153 20,900
2024/03/25 2,173 2,173 2,146 2,151 38,800
2024/03/22 2,177 2,189 2,164 2,175 26,900
2024/03/21 2,192 2,197 2,169 2,197 37,700
2024/03/19 2,185 2,210 2,175 2,204 20,900
2024/03/18 2,192 2,201 2,182 2,187 15,300
2024/03/15 2,188 2,196 2,162 2,187 30,900
2024/03/14 2,190 2,219 2,169 2,205 25,500
2024/03/13 2,195 2,197 2,167 2,184 13,100
2024/03/12 2,170 2,189 2,125 2,189 25,700
2024/03/11 2,173 2,187 2,151 2,173 23,600
2024/03/08 2,141 2,209 2,141 2,200 47,600
2024/03/07 2,160 2,180 2,141 2,151 19,800
2024/03/06 2,163 2,198 2,149 2,157 41,300
2024/03/05 2,162 2,180 2,102 2,165 30,500
2024/03/04 2,222 2,225 2,171 2,174 40,800
2024/03/01 2,196 2,196 2,159 2,184 21,900
2024/02/29 2,184 2,220 2,171 2,196 43,000
2024/02/28 2,165 2,196 2,153 2,176 35,100
2024/02/27 2,138 2,159 2,125 2,143 30,800
2024/02/26 2,155 2,155 2,102 2,103 16,700
2024/02/22 2,126 2,155 2,121 2,140 19,800
2024/02/21 2,123 2,149 2,101 2,122 11,100
2024/02/20 2,140 2,159 2,134 2,138 21,400
2024/02/19 2,135 2,149 2,127 2,149 18,400
2024/02/16 2,085 2,125 2,081 2,120 20,500
2024/02/15 2,077 2,086 2,048 2,076 23,800
2024/02/14 2,082 2,092 2,052 2,068 24,000
2024/02/13 2,081 2,103 2,054 2,082 37,200
2024/02/09 2,132 2,141 2,084 2,107 21,000
2024/02/08 2,121 2,140 2,095 2,140 22,500
2024/02/07 2,123 2,140 2,119 2,121 11,900
2024/02/06 2,134 2,149 2,119 2,133 11,500
2024/02/05 2,160 2,160 2,121 2,138 17,900
2024/02/02 2,143 2,152 2,130 2,143 12,000
2024/02/01 2,117 2,150 2,113 2,143 23,400
2024/01/31 2,085 2,132 2,073 2,116 17,500
2024/01/30 2,134 2,134 2,090 2,091 16,200
2024/01/29 2,100 2,142 2,100 2,121 14,100
2024/01/26 2,102 2,112 2,089 2,095 19,400
2024/01/25 2,080 2,109 2,080 2,102 12,500
2024/01/24 2,083 2,100 2,062 2,087 21,500
2024/01/23 2,122 2,123 2,082 2,087 13,000
2024/01/22 2,136 2,137 2,115 2,123 10,600
2024/01/19 2,146 2,147 2,123 2,125 19,100
2024/01/18 2,116 2,166 2,116 2,146 28,500
2024/01/17 2,145 2,156 2,117 2,117 23,600
2024/01/16 2,178 2,178 2,132 2,138 15,500
2024/01/15 2,146 2,179 2,139 2,170 26,300
2024/01/12 2,150 2,154 2,132 2,142 26,100
2024/01/11 2,120 2,140 2,118 2,139 30,200
2024/01/10 2,100 2,128 2,097 2,118 26,200
2024/01/09 2,090 2,105 2,082 2,089 25,500
2024/01/05 2,100 2,112 2,091 2,098 46,400
2024/01/04 2,090 2,090 2,052 2,068 26,000
2023/12/29 2,073 2,097 2,073 2,090 17,600
2023/12/28 2,073 2,089 2,073 2,089 15,300
2023/12/27 2,066 2,078 2,055 2,077 22,500
2023/12/26 2,062 2,075 2,055 2,066 26,000
2023/12/25 2,085 2,085 2,061 2,062 11,800
2023/12/22 2,077 2,083 2,037 2,069 23,100
2023/12/21 2,051 2,071 2,039 2,066 37,800
2023/12/20 2,050 2,059 2,037 2,053 39,000
2023/12/19 1,997 2,027 1,996 2,026 42,900
2023/12/18 1,962 1,979 1,955 1,979 49,000
2023/12/15 1,976 1,987 1,957 1,964 41,800
2023/12/14 1,960 1,994 1,953 1,976 52,500
2023/12/13 1,955 1,955 1,932 1,947 27,000
2023/12/12 1,977 1,977 1,947 1,950 35,800
2023/12/11 1,946 1,958 1,930 1,958 29,900
2023/12/08 1,942 1,954 1,924 1,938 66,700
2023/12/07 1,919 1,932 1,915 1,922 27,200
2023/12/06 1,910 1,940 1,910 1,939 37,100
2023/12/05 1,898 1,926 1,898 1,902 32,600
2023/12/04 1,912 1,912 1,888 1,898 14,500
2023/12/01 1,925 1,939 1,915 1,920 26,600
2023/11/30 1,925 1,934 1,911 1,915 65,300
2023/11/29 1,910 1,939 1,910 1,925 26,400
2023/11/28 1,873 1,921 1,873 1,915 43,100
2023/11/27 1,909 1,911 1,870 1,873 19,200
2023/11/24 1,891 1,910 1,891 1,902 20,800
2023/11/22 1,889 1,904 1,882 1,891 44,800
2023/11/21 1,902 1,909 1,888 1,899 31,500
2023/11/20 1,932 1,932 1,893 1,896 47,800
2023/11/17 1,889 1,920 1,888 1,919 92,800
2023/11/16 1,871 1,893 1,866 1,888 38,100
2023/11/15 1,874 1,883 1,864 1,880 24,700
2023/11/14 1,877 1,878 1,865 1,867 17,200
2023/11/13 1,905 1,905 1,869 1,877 21,700
2023/11/10 1,889 1,932 1,879 1,902 25,600
2023/11/09 1,909 1,909 1,883 1,901 27,500
2023/11/08 1,922 1,929 1,909 1,909 35,500
2023/11/07 1,917 1,922 1,909 1,916 35,200
2023/11/06 1,944 1,944 1,913 1,923 48,800
2023/11/02 1,933 1,933 1,905 1,920 34,000
2023/11/01 1,914 1,924 1,899 1,919 35,900
2023/10/31 1,858 1,898 1,853 1,898 32,700
2023/10/30 1,875 1,877 1,855 1,863 28,500
2023/10/27 1,872 1,880 1,858 1,868 34,200
2023/10/26 1,862 1,874 1,853 1,859 26,400
2023/10/25 1,865 1,871 1,860 1,861 18,700
2023/10/24 1,862 1,874 1,845 1,866 32,700
2023/10/23 1,865 1,879 1,854 1,862 23,400
2023/10/20 1,867 1,879 1,865 1,872 17,100
2023/10/19 1,853 1,874 1,851 1,868 14,300
2023/10/18 1,890 1,890 1,847 1,863 19,500
2023/10/17 1,869 1,881 1,866 1,873 21,900
2023/10/16 1,885 1,885 1,859 1,862 21,100
2023/10/13 1,894 1,908 1,889 1,893 25,900
2023/10/12 1,922 1,922 1,903 1,919 40,300
2023/10/11 1,930 1,930 1,912 1,914 29,600
2023/10/10 1,936 1,936 1,910 1,933 15,500
2023/10/06 1,897 1,926 1,897 1,908 24,900
2023/10/05 1,870 1,891 1,870 1,888 34,200
2023/10/04 1,866 1,872 1,846 1,852 30,600
2023/10/03 1,907 1,907 1,880 1,882 20,400
2023/10/02 1,900 1,929 1,899 1,900 26,200
2023/09/29 1,920 1,920 1,892 1,900 23,100
2023/09/28 1,925 1,951 1,923 1,929 33,900
2023/09/27 1,930 1,949 1,918 1,946 44,100
2023/09/26 1,924 1,936 1,918 1,931 26,100
2023/09/25 1,907 1,924 1,902 1,921 29,700
2023/09/22 1,920 1,920 1,906 1,907 25,900
2023/09/21 1,936 1,953 1,926 1,930 22,600
2023/09/20 1,953 1,953 1,934 1,936 40,100
2023/09/19 1,948 1,955 1,939 1,955 28,100
2023/09/15 1,935 1,955 1,933 1,948 51,100
2023/09/14 1,930 1,933 1,924 1,927 21,700
2023/09/13 1,916 1,933 1,912 1,928 33,300
2023/09/12 1,907 1,920 1,905 1,916 15,500
2023/09/11 1,900 1,912 1,896 1,907 16,700
2023/09/08 1,895 1,917 1,892 1,892 33,800
2023/09/07 1,936 1,940 1,915 1,922 21,700
2023/09/06 1,935 1,935 1,922 1,928 20,600
2023/09/05 1,926 1,940 1,917 1,940 30,300
2023/09/04 1,915 1,930 1,913 1,925 31,200
2023/09/01 1,890 1,912 1,887 1,912 26,800
2023/08/31 1,894 1,898 1,887 1,890 32,000
2023/08/30 1,894 1,894 1,886 1,889 13,600
2023/08/29 1,878 1,893 1,873 1,880 14,100
2023/08/28 1,888 1,888 1,879 1,886 12,000
2023/08/25 1,853 1,872 1,851 1,868 16,200
2023/08/24 1,875 1,884 1,864 1,874 25,700
2023/08/23 1,843 1,874 1,843 1,874 34,100
2023/08/22 1,846 1,858 1,841 1,858 13,100
2023/08/21 1,851 1,859 1,832 1,843 33,700
2023/08/18 1,848 1,853 1,837 1,840 19,700
2023/08/17 1,850 1,853 1,832 1,848 27,100
2023/08/16 1,868 1,869 1,860 1,860 11,200
2023/08/15 1,870 1,878 1,866 1,877 17,900
2023/08/14 1,900 1,900 1,873 1,876 25,500
2023/08/10 1,899 1,904 1,877 1,900 46,400
2023/08/09 1,900 1,900 1,882 1,890 16,400
2023/08/08 1,905 1,917 1,905 1,909 13,700
2023/08/07 1,879 1,912 1,875 1,905 31,000
2023/08/04 1,873 1,894 1,870 1,884 16,000
2023/08/03 1,890 1,890 1,872 1,882 30,500
2023/08/02 1,899 1,916 1,894 1,906 22,400
2023/08/01 1,916 1,919 1,899 1,913 18,800
2023/07/31 1,915 1,921 1,903 1,915 28,700
2023/07/28 1,879 1,898 1,871 1,890 35,500
2023/07/27 1,892 1,903 1,879 1,898 18,600
2023/07/26 1,892 1,905 1,885 1,895 16,400
2023/07/25 1,895 1,908 1,888 1,892 15,600
2023/07/24 1,908 1,908 1,883 1,892 17,800
2023/07/21 1,890 1,902 1,890 1,895 46,500
2023/07/20 1,910 1,914 1,888 1,890 13,200
2023/07/19 1,908 1,913 1,898 1,906 19,800
2023/07/18 1,899 1,914 1,886 1,897 12,500
2023/07/14 1,899 1,906 1,875 1,886 20,000
2023/07/13 1,881 1,890 1,877 1,885 28,700
2023/07/12 1,877 1,880 1,868 1,869 17,900
2023/07/11 1,878 1,887 1,855 1,863 42,700
2023/07/10 1,873 1,893 1,873 1,879 32,700
2023/07/07 1,881 1,900 1,875 1,882 27,600
2023/07/06 1,907 1,918 1,894 1,904 27,700
2023/07/05 1,899 1,917 1,897 1,914 34,800
2023/07/04 1,906 1,922 1,905 1,912 59,500
2023/07/03 1,912 1,918 1,891 1,901 22,300

このページの先頭へ