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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,150 | 1,152 | 1,142 | 1,148 | 203,100 |
| 2026/01/29 | 1,138 | 1,147 | 1,124 | 1,142 | 283,500 |
| 2026/01/28 | 1,144 | 1,149 | 1,134 | 1,143 | 330,500 |
| 2026/01/27 | 1,148 | 1,154 | 1,142 | 1,152 | 330,600 |
| 2026/01/26 | 1,160 | 1,160 | 1,144 | 1,150 | 388,000 |
| 2026/01/23 | 1,167 | 1,176 | 1,167 | 1,167 | 234,400 |
| 2026/01/22 | 1,155 | 1,168 | 1,154 | 1,164 | 343,900 |
| 2026/01/21 | 1,147 | 1,161 | 1,141 | 1,155 | 439,800 |
| 2026/01/20 | 1,150 | 1,162 | 1,146 | 1,150 | 469,600 |
| 2026/01/19 | 1,143 | 1,156 | 1,140 | 1,152 | 415,400 |
| 2026/01/16 | 1,135 | 1,142 | 1,126 | 1,138 | 364,500 |
| 2026/01/15 | 1,135 | 1,140 | 1,130 | 1,135 | 501,600 |
| 2026/01/14 | 1,114 | 1,135 | 1,113 | 1,131 | 890,200 |
| 2026/01/13 | 1,083 | 1,089 | 1,078 | 1,084 | 430,600 |
| 2026/01/09 | 1,074 | 1,079 | 1,070 | 1,079 | 257,000 |
| 2026/01/08 | 1,069 | 1,074 | 1,063 | 1,070 | 211,700 |
| 2026/01/07 | 1,076 | 1,079 | 1,067 | 1,069 | 322,900 |
| 2026/01/06 | 1,073 | 1,082 | 1,071 | 1,081 | 265,800 |
| 2026/01/05 | 1,080 | 1,082 | 1,067 | 1,071 | 244,300 |
| 2025/12/30 | 1,083 | 1,086 | 1,081 | 1,081 | 187,400 |
| 2025/12/29 | 1,080 | 1,083 | 1,076 | 1,083 | 285,300 |
| 2025/12/26 | 1,073 | 1,080 | 1,073 | 1,080 | 179,600 |
| 2025/12/25 | 1,068 | 1,073 | 1,068 | 1,073 | 72,200 |
| 2025/12/24 | 1,076 | 1,076 | 1,067 | 1,068 | 139,600 |
| 2025/12/23 | 1,070 | 1,080 | 1,070 | 1,074 | 285,400 |
| 2025/12/22 | 1,075 | 1,078 | 1,061 | 1,069 | 203,400 |
| 2025/12/19 | 1,073 | 1,077 | 1,069 | 1,075 | 216,700 |
| 2025/12/18 | 1,068 | 1,078 | 1,064 | 1,074 | 207,000 |
| 2025/12/17 | 1,065 | 1,067 | 1,054 | 1,061 | 156,300 |
| 2025/12/16 | 1,068 | 1,073 | 1,065 | 1,065 | 232,100 |
| 2025/12/15 | 1,064 | 1,068 | 1,059 | 1,065 | 293,400 |
| 2025/12/12 | 1,055 | 1,059 | 1,054 | 1,054 | 243,400 |
| 2025/12/11 | 1,063 | 1,064 | 1,049 | 1,052 | 324,300 |
| 2025/12/10 | 1,050 | 1,064 | 1,049 | 1,058 | 312,800 |
| 2025/12/09 | 1,049 | 1,050 | 1,036 | 1,050 | 352,200 |
| 2025/12/08 | 1,047 | 1,055 | 1,043 | 1,046 | 359,200 |
| 2025/12/05 | 1,053 | 1,056 | 1,045 | 1,045 | 269,100 |
| 2025/12/04 | 1,048 | 1,059 | 1,048 | 1,058 | 257,800 |
| 2025/12/03 | 1,060 | 1,062 | 1,047 | 1,052 | 329,200 |
| 2025/12/02 | 1,071 | 1,074 | 1,060 | 1,067 | 308,100 |
| 2025/12/01 | 1,081 | 1,082 | 1,071 | 1,075 | 323,600 |
| 2025/11/28 | 1,071 | 1,082 | 1,071 | 1,081 | 244,300 |
| 2025/11/27 | 1,073 | 1,076 | 1,069 | 1,071 | 238,900 |
| 2025/11/26 | 1,064 | 1,074 | 1,064 | 1,069 | 324,100 |
| 2025/11/25 | 1,062 | 1,071 | 1,060 | 1,063 | 371,700 |
| 2025/11/21 | 1,050 | 1,067 | 1,048 | 1,066 | 451,700 |
| 2025/11/20 | 1,050 | 1,055 | 1,045 | 1,047 | 286,800 |
| 2025/11/19 | 1,050 | 1,053 | 1,044 | 1,049 | 230,800 |
| 2025/11/18 | 1,049 | 1,055 | 1,047 | 1,052 | 367,100 |
| 2025/11/17 | 1,040 | 1,051 | 1,040 | 1,051 | 271,600 |
| 2025/11/14 | 1,043 | 1,046 | 1,037 | 1,042 | 257,700 |
| 2025/11/13 | 1,042 | 1,048 | 1,041 | 1,043 | 256,800 |
| 2025/11/12 | 1,045 | 1,048 | 1,037 | 1,040 | 374,000 |
| 2025/11/11 | 1,040 | 1,051 | 1,026 | 1,041 | 498,600 |
| 2025/11/10 | 1,037 | 1,039 | 1,031 | 1,038 | 278,100 |
| 2025/11/07 | 1,028 | 1,035 | 1,025 | 1,035 | 186,400 |
| 2025/11/06 | 1,027 | 1,035 | 1,026 | 1,028 | 308,100 |
| 2025/11/05 | 1,022 | 1,031 | 1,021 | 1,031 | 443,600 |
| 2025/11/04 | 1,015 | 1,024 | 1,011 | 1,021 | 312,000 |
| 2025/10/31 | 1,022 | 1,024 | 1,013 | 1,021 | 349,700 |
| 2025/10/30 | 1,010 | 1,020 | 1,005 | 1,017 | 404,900 |
| 2025/10/29 | 1,019 | 1,021 | 1,010 | 1,011 | 520,900 |
| 2025/10/28 | 1,035 | 1,035 | 1,020 | 1,020 | 381,900 |
| 2025/10/27 | 1,033 | 1,042 | 1,032 | 1,038 | 376,200 |
| 2025/10/24 | 1,031 | 1,031 | 1,022 | 1,029 | 325,900 |
| 2025/10/23 | 1,022 | 1,032 | 1,020 | 1,031 | 388,400 |
| 2025/10/22 | 1,013 | 1,021 | 1,013 | 1,019 | 375,200 |
| 2025/10/21 | 1,014 | 1,016 | 1,008 | 1,009 | 253,100 |
| 2025/10/20 | 1,009 | 1,015 | 1,007 | 1,015 | 308,100 |
| 2025/10/17 | 1,002 | 1,005 | 999 | 1,004 | 272,900 |
| 2025/10/16 | 1,008 | 1,009 | 1,003 | 1,007 | 257,600 |
| 2025/10/15 | 1,010 | 1,010 | 1,004 | 1,005 | 411,700 |
| 2025/10/14 | 994 | 1,006 | 991 | 1,005 | 501,700 |
| 2025/10/10 | 1,000 | 1,000 | 989 | 999 | 519,800 |
| 2025/10/09 | 1,000 | 1,005 | 996 | 1,005 | 527,700 |
| 2025/10/08 | 999 | 1,007 | 998 | 1,001 | 365,400 |
| 2025/10/07 | 1,005 | 1,010 | 997 | 997 | 320,000 |
| 2025/10/06 | 1,010 | 1,012 | 998 | 1,011 | 531,100 |
| 2025/10/03 | 999 | 1,001 | 996 | 1,001 | 321,100 |
| 2025/10/02 | 1,000 | 1,007 | 986 | 999 | 599,500 |
| 2025/10/01 | 1,037 | 1,037 | 1,000 | 1,000 | 705,900 |
| 2025/09/30 | 1,060 | 1,060 | 1,036 | 1,041 | 465,800 |
| 2025/09/29 | 1,066 | 1,066 | 1,051 | 1,051 | 1,136,600 |
| 2025/09/26 | 1,068 | 1,081 | 1,067 | 1,081 | 2,135,400 |
| 2025/09/25 | 1,069 | 1,070 | 1,061 | 1,064 | 1,492,800 |
| 2025/09/24 | 1,051 | 1,070 | 1,051 | 1,070 | 1,283,900 |
| 2025/09/22 | 1,053 | 1,066 | 1,053 | 1,061 | 911,300 |
| 2025/09/19 | 1,050 | 1,059 | 1,050 | 1,057 | 926,200 |
| 2025/09/18 | 1,060 | 1,062 | 1,050 | 1,053 | 891,200 |
| 2025/09/17 | 1,068 | 1,070 | 1,061 | 1,063 | 658,600 |
| 2025/09/16 | 1,059 | 1,070 | 1,059 | 1,068 | 778,400 |
| 2025/09/12 | 1,069 | 1,073 | 1,059 | 1,062 | 754,200 |
| 2025/09/11 | 1,065 | 1,076 | 1,064 | 1,070 | 1,063,100 |
| 2025/09/10 | 1,059 | 1,064 | 1,053 | 1,063 | 427,600 |
| 2025/09/09 | 1,061 | 1,067 | 1,055 | 1,056 | 690,000 |
| 2025/09/08 | 1,054 | 1,060 | 1,053 | 1,059 | 544,900 |
| 2025/09/05 | 1,055 | 1,061 | 1,052 | 1,056 | 538,200 |
| 2025/09/04 | 1,054 | 1,066 | 1,049 | 1,056 | 951,200 |
| 2025/09/03 | 1,042 | 1,054 | 1,042 | 1,052 | 2,692,800 |
| 2025/09/02 | 1,051 | 1,051 | 1,044 | 1,050 | 584,900 |
| 2025/09/01 | 1,045 | 1,054 | 1,042 | 1,048 | 569,900 |
| 2025/08/29 | 1,058 | 1,059 | 1,045 | 1,049 | 819,100 |
| 2025/08/28 | 1,060 | 1,061 | 1,047 | 1,056 | 1,593,300 |
| 2025/08/27 | 1,066 | 1,079 | 1,066 | 1,070 | 999,400 |
| 2025/08/26 | 1,076 | 1,079 | 1,064 | 1,068 | 550,400 |
| 2025/08/25 | 1,090 | 1,090 | 1,077 | 1,080 | 278,200 |
| 2025/08/22 | 1,090 | 1,097 | 1,089 | 1,094 | 327,200 |
| 2025/08/21 | 1,097 | 1,108 | 1,092 | 1,094 | 460,100 |
| 2025/08/20 | 1,092 | 1,113 | 1,085 | 1,097 | 1,183,200 |
| 2025/08/19 | 1,111 | 1,117 | 1,110 | 1,117 | 118,800 |
| 2025/08/18 | 1,111 | 1,120 | 1,111 | 1,113 | 143,100 |
| 2025/08/15 | 1,118 | 1,120 | 1,108 | 1,115 | 146,500 |
| 2025/08/14 | 1,120 | 1,130 | 1,114 | 1,117 | 141,500 |
| 2025/08/13 | 1,138 | 1,138 | 1,127 | 1,130 | 147,300 |
| 2025/08/12 | 1,129 | 1,143 | 1,120 | 1,139 | 284,300 |
| 2025/08/08 | 1,110 | 1,131 | 1,108 | 1,129 | 216,500 |
| 2025/08/07 | 1,100 | 1,139 | 1,093 | 1,107 | 513,400 |
| 2025/08/06 | 1,082 | 1,088 | 1,081 | 1,081 | 145,000 |
| 2025/08/05 | 1,084 | 1,089 | 1,078 | 1,078 | 114,200 |
| 2025/08/04 | 1,079 | 1,087 | 1,076 | 1,080 | 129,800 |
| 2025/08/01 | 1,071 | 1,090 | 1,070 | 1,088 | 210,200 |
| 2025/07/31 | 1,060 | 1,074 | 1,059 | 1,069 | 175,900 |
| 2025/07/30 | 1,052 | 1,060 | 1,051 | 1,057 | 154,700 |
| 2025/07/29 | 1,050 | 1,052 | 1,043 | 1,052 | 102,300 |
| 2025/07/28 | 1,053 | 1,054 | 1,047 | 1,051 | 130,300 |
| 2025/07/25 | 1,050 | 1,060 | 1,045 | 1,053 | 148,600 |
| 2025/07/24 | 1,041 | 1,051 | 1,040 | 1,046 | 192,000 |
| 2025/07/23 | 1,041 | 1,051 | 1,038 | 1,040 | 229,800 |
| 2025/07/22 | 1,051 | 1,056 | 1,038 | 1,041 | 155,100 |
| 2025/07/18 | 1,052 | 1,055 | 1,050 | 1,053 | 114,300 |
| 2025/07/17 | 1,033 | 1,054 | 1,028 | 1,052 | 187,500 |
| 2025/07/16 | 1,044 | 1,044 | 1,039 | 1,042 | 105,700 |
| 2025/07/15 | 1,034 | 1,044 | 1,031 | 1,044 | 203,300 |
| 2025/07/14 | 1,032 | 1,041 | 1,032 | 1,034 | 187,800 |
| 2025/07/11 | 1,014 | 1,030 | 1,014 | 1,030 | 295,700 |
| 2025/07/10 | 1,000 | 1,020 | 999 | 1,010 | 307,500 |
| 2025/07/09 | 998 | 1,006 | 998 | 1,000 | 249,300 |
| 2025/07/08 | 1,000 | 1,004 | 996 | 997 | 184,400 |
| 2025/07/07 | 1,000 | 1,002 | 998 | 999 | 131,400 |
| 2025/07/04 | 1,000 | 1,003 | 995 | 999 | 112,900 |
| 2025/07/03 | 1,000 | 1,006 | 997 | 1,000 | 169,300 |
| 2025/07/02 | 993 | 1,005 | 992 | 1,000 | 152,200 |
| 2025/07/01 | 992 | 996 | 991 | 995 | 149,000 |
| 2025/06/30 | 995 | 999 | 993 | 994 | 191,500 |
| 2025/06/27 | 989 | 991 | 986 | 991 | 199,800 |
| 2025/06/26 | 986 | 991 | 985 | 987 | 168,900 |
| 2025/06/25 | 993 | 994 | 981 | 986 | 174,300 |
| 2025/06/24 | 1,000 | 1,002 | 996 | 997 | 110,800 |
| 2025/06/23 | 1,000 | 1,002 | 997 | 998 | 104,200 |
| 2025/06/20 | 1,009 | 1,010 | 1,000 | 1,000 | 439,200 |
| 2025/06/19 | 1,010 | 1,012 | 1,005 | 1,010 | 104,200 |
| 2025/06/18 | 1,003 | 1,010 | 1,002 | 1,010 | 123,900 |
| 2025/06/17 | 1,005 | 1,008 | 999 | 1,001 | 101,100 |
| 2025/06/16 | 1,005 | 1,008 | 1,002 | 1,005 | 127,300 |
| 2025/06/13 | 994 | 1,004 | 993 | 1,001 | 195,300 |
| 2025/06/12 | 1,008 | 1,012 | 1,002 | 1,004 | 175,700 |
| 2025/06/11 | 1,007 | 1,017 | 1,006 | 1,008 | 180,700 |
| 2025/06/10 | 1,001 | 1,017 | 1,001 | 1,002 | 291,600 |
| 2025/06/09 | 991 | 1,002 | 991 | 997 | 235,900 |
| 2025/06/06 | 988 | 995 | 987 | 989 | 117,100 |
| 2025/06/05 | 986 | 994 | 986 | 986 | 148,100 |
| 2025/06/04 | 986 | 993 | 985 | 989 | 151,900 |
| 2025/06/03 | 991 | 994 | 988 | 989 | 117,900 |
| 2025/06/02 | 984 | 993 | 983 | 991 | 144,300 |
| 2025/05/30 | 983 | 994 | 980 | 986 | 255,900 |
| 2025/05/29 | 983 | 993 | 982 | 989 | 157,900 |
| 2025/05/28 | 985 | 988 | 982 | 983 | 148,600 |
| 2025/05/27 | 981 | 982 | 978 | 982 | 111,500 |
| 2025/05/26 | 975 | 982 | 974 | 981 | 125,500 |
| 2025/05/23 | 973 | 977 | 972 | 973 | 96,600 |
| 2025/05/22 | 970 | 976 | 965 | 973 | 151,400 |
| 2025/05/21 | 977 | 981 | 972 | 972 | 132,600 |
| 2025/05/20 | 990 | 990 | 970 | 975 | 222,400 |
| 2025/05/19 | 989 | 992 | 980 | 986 | 220,400 |
| 2025/05/16 | 990 | 992 | 984 | 989 | 139,100 |
| 2025/05/15 | 981 | 991 | 981 | 987 | 130,400 |
| 2025/05/14 | 991 | 992 | 977 | 988 | 170,300 |
| 2025/05/13 | 1,004 | 1,007 | 992 | 993 | 158,500 |
| 2025/05/12 | 1,010 | 1,010 | 997 | 1,004 | 179,700 |
| 2025/05/09 | 1,021 | 1,023 | 997 | 1,010 | 269,900 |
| 2025/05/08 | 1,021 | 1,024 | 1,016 | 1,021 | 126,100 |
| 2025/05/07 | 1,010 | 1,028 | 1,010 | 1,020 | 328,700 |
| 2025/05/02 | 1,001 | 1,011 | 1,000 | 1,010 | 253,400 |
| 2025/05/01 | 1,001 | 1,004 | 997 | 1,001 | 156,300 |
| 2025/04/30 | 997 | 1,005 | 994 | 1,001 | 264,300 |
| 2025/04/28 | 993 | 1,000 | 991 | 991 | 176,400 |
| 2025/04/25 | 990 | 1,000 | 986 | 989 | 140,800 |
| 2025/04/24 | 1,001 | 1,003 | 992 | 994 | 114,200 |
| 2025/04/23 | 995 | 1,005 | 993 | 1,000 | 275,700 |
| 2025/04/22 | 985 | 993 | 983 | 993 | 132,500 |
| 2025/04/21 | 985 | 991 | 984 | 987 | 108,300 |
| 2025/04/18 | 984 | 992 | 983 | 989 | 167,200 |
| 2025/04/17 | 972 | 983 | 972 | 978 | 148,900 |
| 2025/04/16 | 975 | 980 | 973 | 976 | 133,800 |
| 2025/04/15 | 980 | 983 | 968 | 968 | 120,200 |
| 2025/04/14 | 979 | 980 | 972 | 975 | 251,600 |
| 2025/04/11 | 954 | 973 | 944 | 970 | 311,400 |
| 2025/04/10 | 971 | 971 | 945 | 969 | 311,600 |
| 2025/04/09 | 943 | 949 | 929 | 941 | 278,900 |
| 2025/04/08 | 940 | 955 | 930 | 948 | 395,000 |