ＴＯＫＡＩホールディングス(3167)の株価時系列情報
ＴＯＫＡＩホールディングス(3167)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 988 | 991 | 983 | 988 | 115,300 |
| 2024/07/25 | 981 | 991 | 979 | 988 | 167,700 |
| 2024/07/24 | 989 | 992 | 984 | 986 | 142,600 |
| 2024/07/23 | 984 | 990 | 984 | 990 | 155,300 |
| 2024/07/22 | 985 | 985 | 979 | 983 | 119,400 |
| 2024/07/19 | 985 | 986 | 982 | 984 | 74,700 |
| 2024/07/18 | 984 | 989 | 982 | 983 | 161,800 |
| 2024/07/17 | 985 | 986 | 983 | 986 | 79,800 |
| 2024/07/16 | 985 | 988 | 981 | 982 | 80,800 |
| 2024/07/12 | 983 | 987 | 977 | 982 | 129,800 |
| 2024/07/11 | 980 | 985 | 976 | 982 | 174,200 |
| 2024/07/10 | 975 | 976 | 970 | 975 | 201,600 |
| 2024/07/09 | 972 | 978 | 970 | 975 | 158,800 |
| 2024/07/08 | 975 | 975 | 966 | 969 | 137,600 |
| 2024/07/05 | 984 | 984 | 975 | 975 | 95,800 |
| 2024/07/04 | 985 | 986 | 981 | 984 | 78,900 |
| 2024/07/03 | 979 | 987 | 976 | 986 | 137,700 |
| 2024/07/02 | 976 | 988 | 975 | 986 | 266,900 |
| 2024/07/01 | 987 | 989 | 975 | 976 | 270,900 |
| 2024/06/28 | 991 | 991 | 984 | 984 | 137,000 |
| 2024/06/27 | 980 | 987 | 979 | 986 | 238,600 |
| 2024/06/26 | 974 | 979 | 970 | 978 | 208,200 |
| 2024/06/25 | 970 | 981 | 968 | 974 | 279,200 |
| 2024/06/24 | 968 | 969 | 963 | 966 | 152,900 |
| 2024/06/21 | 964 | 969 | 962 | 963 | 353,100 |
| 2024/06/20 | 963 | 965 | 955 | 962 | 181,300 |
| 2024/06/19 | 964 | 966 | 960 | 965 | 90,000 |
| 2024/06/18 | 961 | 963 | 959 | 963 | 80,400 |
| 2024/06/17 | 966 | 966 | 954 | 956 | 175,700 |
| 2024/06/14 | 959 | 967 | 959 | 966 | 203,200 |
| 2024/06/13 | 970 | 970 | 959 | 962 | 111,800 |
| 2024/06/12 | 968 | 971 | 966 | 970 | 89,500 |
| 2024/06/11 | 970 | 974 | 966 | 966 | 164,300 |
| 2024/06/10 | 960 | 969 | 959 | 968 | 132,300 |
| 2024/06/07 | 956 | 958 | 953 | 958 | 84,700 |
| 2024/06/06 | 957 | 958 | 953 | 955 | 100,600 |
| 2024/06/05 | 960 | 960 | 956 | 958 | 118,100 |
| 2024/06/04 | 958 | 967 | 957 | 962 | 184,300 |
| 2024/06/03 | 968 | 968 | 959 | 960 | 144,200 |
| 2024/05/31 | 961 | 965 | 953 | 963 | 462,100 |
| 2024/05/30 | 945 | 955 | 943 | 954 | 181,900 |
| 2024/05/29 | 955 | 955 | 946 | 948 | 177,800 |
| 2024/05/28 | 967 | 967 | 955 | 955 | 136,000 |
| 2024/05/27 | 964 | 968 | 962 | 967 | 157,500 |
| 2024/05/24 | 958 | 965 | 957 | 964 | 120,000 |
| 2024/05/23 | 960 | 963 | 955 | 962 | 93,100 |
| 2024/05/22 | 957 | 960 | 955 | 959 | 128,700 |
| 2024/05/21 | 959 | 962 | 957 | 961 | 111,200 |
| 2024/05/20 | 964 | 964 | 955 | 959 | 153,900 |
| 2024/05/17 | 958 | 964 | 956 | 963 | 102,500 |
| 2024/05/16 | 961 | 961 | 954 | 958 | 133,300 |
| 2024/05/15 | 963 | 964 | 958 | 961 | 102,700 |
| 2024/05/14 | 967 | 967 | 959 | 962 | 118,300 |
| 2024/05/13 | 958 | 968 | 956 | 967 | 131,700 |
| 2024/05/10 | 972 | 975 | 956 | 958 | 256,500 |
| 2024/05/09 | 962 | 967 | 958 | 963 | 180,500 |
| 2024/05/08 | 959 | 960 | 955 | 959 | 135,300 |
| 2024/05/07 | 963 | 963 | 953 | 959 | 214,200 |
| 2024/05/02 | 961 | 964 | 957 | 963 | 147,600 |
| 2024/05/01 | 969 | 969 | 960 | 961 | 123,800 |
| 2024/04/30 | 965 | 971 | 963 | 970 | 276,300 |
| 2024/04/26 | 956 | 962 | 951 | 959 | 283,800 |
| 2024/04/25 | 960 | 960 | 953 | 956 | 160,700 |
| 2024/04/24 | 956 | 959 | 952 | 958 | 273,400 |
| 2024/04/23 | 962 | 963 | 952 | 953 | 186,300 |
| 2024/04/22 | 953 | 965 | 951 | 961 | 249,500 |
| 2024/04/19 | 953 | 953 | 937 | 944 | 307,900 |
| 2024/04/18 | 945 | 956 | 945 | 953 | 222,100 |
| 2024/04/17 | 948 | 952 | 937 | 947 | 317,700 |
| 2024/04/16 | 954 | 960 | 946 | 948 | 445,100 |
| 2024/04/15 | 955 | 958 | 953 | 956 | 143,300 |
| 2024/04/12 | 968 | 968 | 957 | 958 | 201,700 |
| 2024/04/11 | 962 | 968 | 958 | 962 | 211,500 |
| 2024/04/10 | 965 | 968 | 961 | 965 | 158,100 |
| 2024/04/09 | 964 | 964 | 956 | 962 | 126,200 |
| 2024/04/08 | 959 | 962 | 954 | 961 | 192,500 |
| 2024/04/05 | 949 | 959 | 947 | 958 | 272,300 |
| 2024/04/04 | 966 | 968 | 952 | 952 | 379,500 |
| 2024/04/03 | 959 | 974 | 959 | 970 | 368,200 |
| 2024/04/02 | 969 | 969 | 957 | 960 | 343,100 |
| 2024/04/01 | 994 | 994 | 971 | 971 | 335,800 |
| 2024/03/29 | 986 | 991 | 983 | 988 | 276,500 |
| 2024/03/28 | 994 | 994 | 984 | 985 | 599,900 |
| 2024/03/27 | 1,007 | 1,018 | 1,007 | 1,014 | 940,900 |
| 2024/03/26 | 1,002 | 1,006 | 1,001 | 1,004 | 555,400 |
| 2024/03/25 | 1,008 | 1,009 | 1,002 | 1,006 | 592,800 |
| 2024/03/22 | 1,009 | 1,010 | 1,004 | 1,008 | 513,400 |
| 2024/03/21 | 1,003 | 1,007 | 1,000 | 1,003 | 625,500 |
| 2024/03/19 | 1,000 | 1,003 | 996 | 1,003 | 494,400 |
| 2024/03/18 | 1,004 | 1,008 | 998 | 999 | 443,100 |
| 2024/03/15 | 998 | 1,000 | 994 | 996 | 363,000 |
| 2024/03/14 | 988 | 998 | 988 | 995 | 311,000 |
| 2024/03/13 | 1,000 | 1,000 | 991 | 993 | 252,500 |
| 2024/03/12 | 998 | 1,000 | 983 | 998 | 359,100 |
| 2024/03/11 | 1,009 | 1,010 | 994 | 1,000 | 384,100 |
| 2024/03/08 | 1,002 | 1,012 | 998 | 1,008 | 421,600 |
| 2024/03/07 | 1,012 | 1,014 | 1,004 | 1,011 | 195,300 |
| 2024/03/06 | 1,004 | 1,014 | 1,000 | 1,007 | 277,100 |
| 2024/03/05 | 1,002 | 1,012 | 999 | 1,009 | 234,600 |
| 2024/03/04 | 1,015 | 1,015 | 999 | 1,005 | 314,600 |
| 2024/03/01 | 1,016 | 1,020 | 1,006 | 1,006 | 212,400 |
| 2024/02/29 | 1,021 | 1,023 | 1,015 | 1,019 | 189,600 |
| 2024/02/28 | 1,016 | 1,025 | 1,013 | 1,023 | 211,400 |
| 2024/02/27 | 1,009 | 1,023 | 1,006 | 1,016 | 263,900 |
| 2024/02/26 | 1,017 | 1,021 | 1,009 | 1,009 | 184,200 |
| 2024/02/22 | 1,010 | 1,012 | 1,007 | 1,012 | 165,300 |
| 2024/02/21 | 1,006 | 1,012 | 1,004 | 1,010 | 154,200 |
| 2024/02/20 | 1,010 | 1,011 | 1,001 | 1,003 | 171,900 |
| 2024/02/19 | 994 | 1,003 | 994 | 1,003 | 218,100 |
| 2024/02/16 | 995 | 998 | 993 | 994 | 180,200 |
| 2024/02/15 | 1,000 | 1,001 | 988 | 991 | 213,000 |
| 2024/02/14 | 1,007 | 1,007 | 994 | 999 | 203,300 |
| 2024/02/13 | 1,000 | 1,008 | 997 | 1,006 | 226,300 |
| 2024/02/09 | 996 | 999 | 993 | 995 | 158,900 |
| 2024/02/08 | 1,003 | 1,004 | 993 | 1,000 | 201,100 |
| 2024/02/07 | 1,004 | 1,007 | 1,000 | 1,005 | 134,900 |
| 2024/02/06 | 1,008 | 1,016 | 1,002 | 1,005 | 208,000 |
| 2024/02/05 | 1,015 | 1,015 | 1,007 | 1,010 | 195,500 |
| 2024/02/02 | 1,010 | 1,017 | 1,000 | 1,011 | 287,900 |
| 2024/02/01 | 995 | 1,004 | 993 | 1,001 | 278,400 |
| 2024/01/31 | 981 | 995 | 981 | 995 | 186,300 |
| 2024/01/30 | 984 | 984 | 980 | 980 | 117,400 |
| 2024/01/29 | 980 | 983 | 979 | 982 | 101,600 |
| 2024/01/26 | 984 | 987 | 976 | 976 | 172,600 |
| 2024/01/25 | 979 | 987 | 979 | 984 | 137,100 |
| 2024/01/24 | 986 | 989 | 977 | 981 | 174,500 |
| 2024/01/23 | 990 | 994 | 986 | 989 | 164,900 |
| 2024/01/22 | 985 | 990 | 984 | 989 | 107,300 |
| 2024/01/19 | 986 | 987 | 978 | 983 | 119,900 |
| 2024/01/18 | 987 | 989 | 982 | 983 | 168,200 |
| 2024/01/17 | 986 | 997 | 986 | 987 | 183,500 |
| 2024/01/16 | 1,001 | 1,002 | 986 | 986 | 193,000 |
| 2024/01/15 | 1,000 | 1,003 | 997 | 999 | 225,700 |
| 2024/01/12 | 1,003 | 1,006 | 996 | 1,000 | 194,700 |
| 2024/01/11 | 996 | 1,004 | 994 | 998 | 324,500 |
| 2024/01/10 | 996 | 999 | 990 | 994 | 208,200 |
| 2024/01/09 | 985 | 996 | 983 | 996 | 387,400 |
| 2024/01/05 | 980 | 983 | 977 | 983 | 173,100 |
| 2024/01/04 | 963 | 978 | 956 | 978 | 229,600 |
| 2023/12/29 | 963 | 967 | 960 | 963 | 121,900 |
| 2023/12/28 | 961 | 963 | 956 | 963 | 109,500 |
| 2023/12/27 | 953 | 960 | 953 | 960 | 163,300 |
| 2023/12/26 | 953 | 955 | 950 | 953 | 135,400 |
| 2023/12/25 | 951 | 954 | 949 | 953 | 89,800 |
| 2023/12/22 | 942 | 950 | 941 | 950 | 115,700 |
| 2023/12/21 | 940 | 945 | 939 | 941 | 177,500 |
| 2023/12/20 | 946 | 949 | 944 | 945 | 120,200 |
| 2023/12/19 | 950 | 951 | 940 | 948 | 164,100 |
| 2023/12/18 | 942 | 948 | 936 | 948 | 167,800 |
| 2023/12/15 | 954 | 957 | 946 | 946 | 260,200 |
| 2023/12/14 | 960 | 961 | 950 | 953 | 222,300 |
| 2023/12/13 | 972 | 973 | 958 | 962 | 189,800 |
| 2023/12/12 | 974 | 974 | 963 | 969 | 158,300 |
| 2023/12/11 | 959 | 970 | 957 | 970 | 234,600 |
| 2023/12/08 | 958 | 961 | 954 | 957 | 334,200 |
| 2023/12/07 | 951 | 958 | 950 | 956 | 178,400 |
| 2023/12/06 | 947 | 956 | 942 | 954 | 215,900 |
| 2023/12/05 | 942 | 947 | 941 | 943 | 169,100 |
| 2023/12/04 | 951 | 952 | 940 | 944 | 177,400 |
| 2023/12/01 | 947 | 953 | 946 | 951 | 194,900 |
| 2023/11/30 | 944 | 945 | 937 | 941 | 508,500 |
| 2023/11/29 | 945 | 950 | 942 | 945 | 136,100 |
| 2023/11/28 | 950 | 953 | 945 | 950 | 125,500 |
| 2023/11/27 | 950 | 954 | 942 | 949 | 167,500 |
| 2023/11/24 | 955 | 956 | 947 | 950 | 110,000 |
| 2023/11/22 | 959 | 962 | 951 | 951 | 132,300 |
| 2023/11/21 | 961 | 963 | 950 | 960 | 212,100 |
| 2023/11/20 | 972 | 977 | 961 | 961 | 211,100 |
| 2023/11/17 | 964 | 974 | 963 | 973 | 148,400 |
| 2023/11/16 | 964 | 968 | 961 | 962 | 149,600 |
| 2023/11/15 | 985 | 987 | 968 | 968 | 162,100 |
| 2023/11/14 | 983 | 986 | 977 | 981 | 146,000 |
| 2023/11/13 | 984 | 988 | 977 | 982 | 158,400 |
| 2023/11/10 | 974 | 980 | 967 | 978 | 170,700 |
| 2023/11/09 | 967 | 973 | 961 | 968 | 262,100 |
| 2023/11/08 | 975 | 977 | 960 | 966 | 336,200 |
| 2023/11/07 | 986 | 994 | 975 | 977 | 277,400 |
| 2023/11/06 | 983 | 1,010 | 981 | 984 | 575,300 |
| 2023/11/02 | 987 | 989 | 972 | 976 | 249,800 |
| 2023/11/01 | 979 | 985 | 974 | 985 | 373,400 |
| 2023/10/31 | 956 | 973 | 955 | 973 | 358,800 |
| 2023/10/30 | 954 | 962 | 949 | 956 | 1,214,300 |
| 2023/10/27 | 950 | 957 | 949 | 954 | 320,200 |
| 2023/10/26 | 944 | 953 | 944 | 946 | 219,600 |
| 2023/10/25 | 947 | 949 | 943 | 943 | 202,300 |
| 2023/10/24 | 945 | 946 | 935 | 944 | 175,400 |
| 2023/10/23 | 950 | 953 | 944 | 947 | 263,100 |
| 2023/10/20 | 944 | 950 | 941 | 941 | 396,700 |
| 2023/10/19 | 940 | 946 | 939 | 945 | 179,400 |
| 2023/10/18 | 943 | 945 | 937 | 941 | 146,600 |
| 2023/10/17 | 939 | 944 | 935 | 942 | 189,700 |
| 2023/10/16 | 939 | 945 | 933 | 937 | 197,200 |
| 2023/10/13 | 945 | 945 | 936 | 940 | 225,600 |
| 2023/10/12 | 938 | 943 | 934 | 942 | 262,400 |
| 2023/10/11 | 934 | 938 | 929 | 935 | 252,700 |
| 2023/10/10 | 927 | 937 | 925 | 936 | 294,600 |
| 2023/10/06 | 926 | 930 | 924 | 927 | 202,800 |
| 2023/10/05 | 915 | 926 | 915 | 924 | 350,700 |
| 2023/10/04 | 917 | 924 | 912 | 915 | 317,200 |
| 2023/10/03 | 926 | 930 | 919 | 919 | 244,300 |