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
2019/12/30 2,866 2,866 2,810 2,821 15,100
2019/12/27 2,899 2,899 2,843 2,885 31,400
2019/12/26 2,832 2,861 2,831 2,860 14,200
2019/12/25 2,843 2,853 2,828 2,828 5,300
2019/12/24 2,877 2,898 2,830 2,844 17,100
2019/12/23 2,927 2,929 2,885 2,895 24,100
2019/12/20 2,972 2,988 2,917 2,927 38,000
2019/12/19 2,855 2,983 2,855 2,977 27,700
2019/12/18 2,969 2,988 2,874 2,881 30,700
2019/12/17 2,923 2,976 2,909 2,969 32,600
2019/12/16 2,930 2,957 2,875 2,895 55,900
2019/12/13 2,991 3,025 2,927 2,930 53,800
2019/12/12 3,035 3,040 2,937 2,958 75,100
2019/12/11 3,025 3,070 3,015 3,050 40,400
2019/12/10 2,963 3,045 2,963 3,010 41,300
2019/12/09 2,938 2,971 2,892 2,960 49,600
2019/12/06 2,836 2,909 2,829 2,889 56,700
2019/12/05 2,816 2,841 2,796 2,827 32,200
2019/12/04 2,835 2,846 2,789 2,816 47,100
2019/12/03 2,824 2,881 2,793 2,857 28,400
2019/12/02 2,841 2,882 2,827 2,869 27,600
2019/11/29 2,852 2,882 2,826 2,841 37,300
2019/11/28 2,871 2,871 2,800 2,802 17,600
2019/11/27 2,875 2,899 2,861 2,879 24,800
2019/11/26 2,900 2,900 2,865 2,875 20,500
2019/11/25 2,874 2,924 2,858 2,917 41,300
2019/11/22 2,802 2,913 2,761 2,873 74,200
2019/11/21 2,599 2,854 2,599 2,840 97,800
2019/11/20 2,576 2,607 2,563 2,599 18,300
2019/11/19 2,591 2,600 2,557 2,566 18,600
2019/11/18 2,610 2,623 2,582 2,591 16,600
2019/11/15 2,607 2,641 2,606 2,606 24,100
2019/11/14 2,642 2,642 2,581 2,606 17,500
2019/11/13 2,631 2,634 2,609 2,609 13,900
2019/11/12 2,629 2,659 2,619 2,631 23,100
2019/11/11 2,663 2,667 2,631 2,644 24,700
2019/11/08 2,688 2,688 2,593 2,616 34,900
2019/11/07 2,695 2,700 2,641 2,651 30,700
2019/11/06 2,650 2,654 2,595 2,650 40,300
2019/11/05 2,522 2,643 2,504 2,626 67,100
2019/11/01 2,512 2,514 2,471 2,503 18,900
2019/10/31 2,487 2,534 2,479 2,533 22,300
2019/10/30 2,420 2,489 2,420 2,489 42,100
2019/10/29 2,396 2,424 2,382 2,411 26,300
2019/10/28 2,405 2,405 2,350 2,366 17,200
2019/10/25 2,400 2,400 2,363 2,371 17,000
2019/10/24 2,403 2,403 2,373 2,379 17,100
2019/10/23 2,412 2,415 2,389 2,396 16,800
2019/10/21 2,364 2,422 2,363 2,412 20,500
2019/10/18 2,300 2,365 2,300 2,352 30,000
2019/10/17 2,304 2,313 2,251 2,295 64,600
2019/10/16 2,350 2,388 2,284 2,303 43,200
2019/10/15 2,331 2,364 2,324 2,328 37,800
2019/10/11 2,275 2,295 2,255 2,287 28,600
2019/10/10 2,299 2,324 2,272 2,298 24,200
2019/10/09 2,254 2,320 2,209 2,311 21,900
2019/10/08 2,248 2,303 2,230 2,290 24,200
2019/10/07 2,336 2,336 2,235 2,244 40,700
2019/10/04 2,302 2,346 2,280 2,339 27,400
2019/10/03 2,303 2,327 2,275 2,310 34,200
2019/10/02 2,362 2,416 2,361 2,403 17,200
2019/10/01 2,376 2,397 2,352 2,363 15,700
2019/09/30 2,320 2,363 2,305 2,359 30,400
2019/09/27 2,354 2,374 2,291 2,324 28,000
2019/09/26 2,426 2,426 2,346 2,369 42,100
2019/09/25 2,422 2,425 2,362 2,376 19,000
2019/09/24 2,457 2,476 2,415 2,422 18,100
2019/09/20 2,419 2,468 2,396 2,457 45,600
2019/09/19 2,346 2,420 2,346 2,402 48,500
2019/09/18 2,327 2,348 2,311 2,341 29,400
2019/09/17 2,320 2,352 2,303 2,336 33,500
2019/09/13 2,333 2,342 2,299 2,320 118,000
2019/09/12 2,364 2,370 2,300 2,333 44,900
2019/09/11 2,306 2,351 2,298 2,349 38,300
2019/09/10 2,319 2,339 2,299 2,306 100,900
2019/09/09 2,291 2,318 2,278 2,311 25,900
2019/09/06 2,286 2,325 2,284 2,291 42,500
2019/09/05 2,225 2,280 2,225 2,273 22,600
2019/09/04 2,245 2,253 2,215 2,217 19,700
2019/09/03 2,244 2,263 2,241 2,258 10,000
2019/09/02 2,275 2,275 2,230 2,244 12,200
2019/08/30 2,232 2,284 2,215 2,276 23,700
2019/08/29 2,193 2,210 2,145 2,207 22,100
2019/08/28 2,223 2,229 2,176 2,189 13,600
2019/08/27 2,210 2,210 2,171 2,195 25,200
2019/08/26 2,147 2,178 2,147 2,166 18,500
2019/08/23 2,239 2,239 2,214 2,220 7,700
2019/08/22 2,245 2,245 2,199 2,230 11,800
2019/08/21 2,260 2,260 2,222 2,245 14,900
2019/08/20 2,235 2,276 2,234 2,275 26,100
2019/08/19 2,200 2,229 2,196 2,219 27,500
2019/08/16 2,178 2,225 2,172 2,195 28,800
2019/08/15 2,162 2,194 2,142 2,178 18,700
2019/08/14 2,211 2,254 2,182 2,198 45,700
2019/08/13 2,147 2,225 2,132 2,187 72,000
2019/08/09 2,038 2,041 1,995 2,009 23,600
2019/08/08 2,037 2,056 2,025 2,027 14,600
2019/08/07 2,049 2,083 2,049 2,065 14,600
2019/08/06 2,031 2,087 2,020 2,081 20,800
2019/08/05 2,105 2,121 2,061 2,111 38,900
2019/08/02 2,141 2,143 2,108 2,132 45,200
2019/08/01 2,137 2,164 2,133 2,163 11,400
2019/07/31 2,165 2,170 2,146 2,149 26,400
2019/07/30 2,169 2,200 2,161 2,200 16,800
2019/07/29 2,180 2,202 2,163 2,183 6,100
2019/07/26 2,191 2,196 2,166 2,180 12,600
2019/07/25 2,230 2,237 2,200 2,215 9,000
2019/07/24 2,225 2,247 2,190 2,230 36,500
2019/07/23 2,218 2,241 2,206 2,229 32,200
2019/07/22 2,262 2,262 2,214 2,217 17,000
2019/07/19 2,220 2,264 2,212 2,264 16,500
2019/07/18 2,264 2,269 2,187 2,210 43,600
2019/07/17 2,269 2,294 2,257 2,279 20,300
2019/07/16 2,298 2,298 2,268 2,275 12,000
2019/07/12 2,288 2,302 2,282 2,299 10,600
2019/07/11 2,288 2,304 2,287 2,300 17,800
2019/07/10 2,302 2,303 2,279 2,281 28,000
2019/07/09 2,350 2,366 2,316 2,330 63,400
2019/07/08 2,375 2,384 2,318 2,319 18,700
2019/07/05 2,397 2,397 2,361 2,373 15,500
2019/07/04 2,406 2,415 2,364 2,397 22,000
2019/07/03 2,363 2,417 2,345 2,380 56,000
2019/07/02 2,382 2,403 2,344 2,350 48,400
2019/07/01 2,326 2,367 2,318 2,367 22,800
2019/06/28 2,279 2,302 2,276 2,282 26,000
2019/06/27 2,294 2,300 2,282 2,300 23,200
2019/06/26 2,304 2,336 2,275 2,296 32,600
2019/06/25 2,356 2,356 2,300 2,304 18,300
2019/06/24 2,355 2,361 2,314 2,324 14,000
2019/06/21 2,370 2,371 2,310 2,356 53,400
2019/06/20 2,365 2,421 2,365 2,386 26,400
2019/06/19 2,304 2,345 2,304 2,344 26,000
2019/06/18 2,320 2,320 2,286 2,292 20,600
2019/06/17 2,343 2,356 2,315 2,321 17,700
2019/06/14 2,313 2,344 2,288 2,343 22,200
2019/06/13 2,356 2,356 2,293 2,318 28,400
2019/06/12 2,356 2,356 2,313 2,349 41,300
2019/06/11 2,338 2,357 2,325 2,355 85,800
2019/06/10 2,360 2,360 2,327 2,339 26,500
2019/06/07 2,351 2,355 2,321 2,334 27,700
2019/06/06 2,395 2,395 2,344 2,350 29,100
2019/06/05 2,461 2,461 2,379 2,395 36,600
2019/06/04 2,334 2,435 2,313 2,411 107,900
2019/06/03 2,349 2,374 2,309 2,312 40,900
2019/05/31 2,468 2,468 2,395 2,399 33,800
2019/05/30 2,515 2,520 2,455 2,465 17,500
2019/05/29 2,530 2,543 2,509 2,533 26,200
2019/05/28 2,572 2,580 2,552 2,573 23,900
2019/05/27 2,638 2,638 2,568 2,580 7,900
2019/05/24 2,595 2,626 2,576 2,602 36,300
2019/05/23 2,607 2,623 2,599 2,605 17,600
2019/05/22 2,610 2,613 2,591 2,599 26,900
2019/05/21 2,572 2,620 2,572 2,610 25,400
2019/05/20 2,584 2,611 2,577 2,598 32,600
2019/05/17 2,546 2,568 2,546 2,559 20,400
2019/05/16 2,516 2,529 2,464 2,509 40,900
2019/05/15 2,504 2,510 2,472 2,509 31,600
2019/05/14 2,489 2,489 2,419 2,485 53,400
2019/05/13 2,500 2,552 2,496 2,500 27,600
2019/05/10 2,407 2,469 2,407 2,450 36,000
2019/05/09 2,455 2,466 2,395 2,423 43,900
2019/05/08 2,520 2,522 2,457 2,470 27,000
2019/05/07 2,568 2,577 2,519 2,537 27,700
2019/04/26 2,565 2,582 2,541 2,567 37,700
2019/04/25 2,548 2,580 2,539 2,565 26,100
2019/04/24 2,549 2,558 2,539 2,549 24,700
2019/04/23 2,568 2,568 2,540 2,550 12,600
2019/04/22 2,554 2,567 2,520 2,556 26,100
2019/04/19 2,581 2,584 2,515 2,548 23,200
2019/04/18 2,676 2,676 2,580 2,593 23,000
2019/04/17 2,720 2,720 2,683 2,692 13,800
2019/04/16 2,742 2,742 2,691 2,706 11,200
2019/04/15 2,742 2,762 2,720 2,732 36,000
2019/04/12 2,708 2,708 2,681 2,692 27,300
2019/04/11 2,706 2,706 2,676 2,695 21,600
2019/04/10 2,694 2,700 2,666 2,696 15,500
2019/04/09 2,762 2,762 2,680 2,702 24,900
2019/04/08 2,800 2,800 2,743 2,749 6,100
2019/04/05 2,805 2,810 2,780 2,803 20,700
2019/04/04 2,792 2,816 2,778 2,809 26,600
2019/04/03 2,754 2,794 2,745 2,794 53,500
2019/04/02 2,789 2,799 2,768 2,795 31,100
2019/04/01 2,728 2,770 2,725 2,765 40,400
2019/03/29 2,696 2,717 2,679 2,698 14,900
2019/03/28 2,715 2,725 2,666 2,695 35,500
2019/03/27 2,743 2,764 2,738 2,763 30,300
2019/03/26 2,700 2,770 2,697 2,760 94,700
2019/03/25 2,747 2,747 2,667 2,691 36,600
2019/03/22 2,841 2,844 2,747 2,747 37,800
2019/03/20 2,828 2,888 2,827 2,859 46,200
2019/03/19 2,834 2,857 2,809 2,850 28,700
2019/03/18 2,867 2,886 2,853 2,884 30,600
2019/03/15 2,884 2,884 2,819 2,830 40,700
2019/03/14 2,888 2,888 2,838 2,850 23,300
2019/03/13 2,886 2,890 2,843 2,851 11,000
2019/03/12 2,880 2,928 2,848 2,887 28,900
2019/03/11 2,808 2,859 2,773 2,844 25,300
2019/03/08 2,831 2,868 2,800 2,808 33,700
2019/03/07 2,916 2,916 2,835 2,881 27,900
2019/03/06 2,949 2,962 2,924 2,940 15,400
2019/03/05 2,972 2,972 2,930 2,959 26,300
2019/03/04 3,050 3,050 2,941 2,975 21,300
2019/03/01 2,999 3,050 2,985 3,020 19,000
2019/02/28 2,937 3,030 2,920 2,999 36,700
2019/02/27 2,875 2,947 2,870 2,937 16,600
2019/02/26 2,939 2,939 2,874 2,877 5,900
2019/02/25 2,890 2,941 2,876 2,939 11,100
2019/02/22 2,858 2,877 2,847 2,865 13,100
2019/02/21 2,831 2,888 2,813 2,885 11,900
2019/02/20 2,857 2,868 2,788 2,839 16,900
2019/02/19 2,877 2,899 2,842 2,851 10,900
2019/02/18 2,830 2,881 2,820 2,849 26,800
2019/02/15 2,866 2,866 2,815 2,834 17,900
2019/02/14 2,872 2,887 2,833 2,878 9,400
2019/02/13 2,883 2,895 2,838 2,879 9,300
2019/02/12 2,806 2,885 2,798 2,846 37,000
2019/02/08 2,790 2,817 2,774 2,790 21,200
2019/02/07 2,808 2,839 2,762 2,781 10,300
2019/02/06 2,847 2,847 2,784 2,793 9,900
2019/02/05 2,880 2,880 2,817 2,852 17,000
2019/02/04 2,890 2,968 2,830 2,866 35,300
2019/02/01 2,816 2,869 2,814 2,860 15,100
2019/01/31 2,796 2,836 2,761 2,830 34,500
2019/01/30 2,790 2,800 2,751 2,790 44,900
2019/01/29 2,775 2,805 2,744 2,790 31,200
2019/01/28 2,768 2,797 2,762 2,780 15,300
2019/01/25 2,789 2,797 2,769 2,779 40,600
2019/01/24 2,790 2,810 2,762 2,792 23,800
2019/01/23 2,762 2,812 2,762 2,800 24,300
2019/01/22 2,792 2,792 2,751 2,766 11,400
2019/01/21 2,751 2,800 2,701 2,792 20,400
2019/01/18 2,707 2,738 2,688 2,716 13,300
2019/01/17 2,707 2,783 2,707 2,750 17,200
2019/01/16 2,750 2,776 2,685 2,727 27,100
2019/01/15 2,722 2,780 2,711 2,750 22,100
2019/01/11 2,769 2,790 2,733 2,750 16,300
2019/01/10 2,653 2,746 2,645 2,736 26,500
2019/01/09 2,692 2,737 2,679 2,700 17,300
2019/01/08 2,703 2,710 2,631 2,642 18,800
2019/01/07 2,827 2,850 2,675 2,687 33,400
2019/01/04 2,776 2,835 2,754 2,755 30,800

このページの先頭へ