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

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
2026/06/23 1,123 1,141 1,114 1,139 453,100
2026/06/22 1,125 1,130 1,114 1,121 243,000
2026/06/19 1,102 1,109 1,100 1,105 250,000
2026/06/18 1,103 1,113 1,101 1,104 214,500
2026/06/17 1,120 1,126 1,103 1,103 167,800
2026/06/16 1,110 1,115 1,104 1,109 241,000
2026/06/15 1,125 1,135 1,113 1,113 163,100
2026/06/12 1,116 1,134 1,115 1,124 299,100
2026/06/11 1,118 1,126 1,112 1,123 181,400
2026/06/10 1,113 1,128 1,112 1,117 253,600
2026/06/09 1,098 1,108 1,093 1,102 287,700
2026/06/08 1,080 1,097 1,079 1,096 306,700
2026/06/05 1,085 1,094 1,079 1,083 202,000
2026/06/04 1,083 1,085 1,076 1,083 242,400
2026/06/03 1,074 1,090 1,070 1,086 187,500
2026/06/02 1,076 1,077 1,061 1,076 287,900
2026/06/01 1,105 1,105 1,080 1,087 315,100
2026/05/29 1,119 1,127 1,105 1,105 255,000
2026/05/28 1,123 1,125 1,113 1,119 250,900
2026/05/27 1,116 1,122 1,107 1,118 228,600
2026/05/26 1,119 1,119 1,108 1,117 223,900
2026/05/25 1,133 1,135 1,111 1,119 201,400
2026/05/22 1,149 1,150 1,123 1,133 228,100
2026/05/21 1,149 1,157 1,142 1,148 246,100
2026/05/20 1,156 1,167 1,141 1,149 217,400
2026/05/19 1,136 1,156 1,129 1,155 253,500
2026/05/18 1,121 1,128 1,117 1,126 289,400
2026/05/15 1,123 1,130 1,119 1,130 169,900
2026/05/14 1,117 1,122 1,112 1,118 208,400
2026/05/13 1,130 1,137 1,117 1,117 284,500
2026/05/12 1,123 1,132 1,117 1,125 270,100
2026/05/11 1,117 1,141 1,110 1,114 392,000
2026/05/08 1,135 1,135 1,107 1,129 379,300
2026/05/07 1,130 1,146 1,130 1,138 281,600
2026/05/01 1,131 1,136 1,120 1,133 381,700
2026/04/30 1,142 1,145 1,131 1,141 303,600
2026/04/28 1,146 1,153 1,139 1,152 301,200
2026/04/27 1,142 1,148 1,133 1,140 199,700
2026/04/24 1,146 1,150 1,135 1,142 199,900
2026/04/23 1,140 1,148 1,128 1,148 288,600
2026/04/22 1,164 1,166 1,144 1,149 288,200
2026/04/21 1,173 1,176 1,158 1,164 229,300
2026/04/20 1,192 1,194 1,166 1,173 202,900
2026/04/17 1,190 1,192 1,184 1,187 244,800
2026/04/16 1,190 1,195 1,181 1,184 277,300
2026/04/15 1,182 1,189 1,179 1,187 284,000
2026/04/14 1,180 1,189 1,170 1,174 248,100
2026/04/13 1,172 1,185 1,171 1,184 249,200
2026/04/10 1,205 1,206 1,174 1,178 259,500
2026/04/09 1,200 1,215 1,199 1,200 214,900
2026/04/08 1,198 1,200 1,190 1,196 287,800
2026/04/07 1,183 1,190 1,180 1,187 242,100
2026/04/06 1,173 1,179 1,170 1,178 214,700
2026/04/03 1,165 1,172 1,163 1,172 225,300
2026/03/27 1,170 1,182 1,166 1,174 1,371,700
2026/03/26 1,173 1,177 1,157 1,165 1,039,800
2026/03/25 1,179 1,185 1,171 1,172 706,000
2026/03/24 1,161 1,170 1,159 1,169 527,000
2026/03/23 1,143 1,152 1,138 1,145 715,600
2026/03/19 1,169 1,177 1,157 1,157 511,700
2026/03/18 1,165 1,181 1,165 1,179 344,400
2026/03/17 1,163 1,166 1,157 1,160 419,300
2026/03/16 1,160 1,168 1,156 1,158 403,300
2026/03/13 1,159 1,170 1,156 1,160 348,900
2026/03/12 1,175 1,179 1,161 1,164 314,600
2026/03/11 1,189 1,194 1,182 1,182 213,300
2026/03/10 1,179 1,187 1,175 1,179 311,500
2026/03/09 1,150 1,180 1,142 1,172 403,200
2026/03/06 1,180 1,181 1,167 1,173 339,400
2026/03/05 1,203 1,203 1,182 1,186 321,600
2026/03/04 1,186 1,200 1,159 1,182 461,200
2026/03/03 1,201 1,210 1,196 1,207 407,400
2026/03/02 1,203 1,215 1,194 1,211 358,800
2026/02/27 1,210 1,217 1,205 1,212 289,100
2026/02/26 1,205 1,210 1,200 1,205 245,400
2026/02/25 1,216 1,217 1,197 1,201 309,600
2026/02/24 1,212 1,216 1,196 1,210 258,100
2026/02/20 1,205 1,210 1,197 1,205 222,600
2026/02/19 1,205 1,218 1,194 1,218 211,000
2026/02/18 1,209 1,214 1,203 1,211 205,400
2026/02/17 1,198 1,214 1,198 1,204 231,000
2026/02/16 1,209 1,210 1,193 1,198 325,600
2026/02/13 1,210 1,213 1,199 1,204 236,500
2026/02/12 1,205 1,210 1,195 1,206 385,100
2026/02/10 1,196 1,209 1,196 1,196 270,800
2026/02/09 1,191 1,211 1,186 1,194 423,600
2026/02/06 1,174 1,200 1,172 1,180 553,100
2026/02/05 1,160 1,163 1,144 1,144 281,200
2026/02/04 1,152 1,159 1,148 1,148 262,700
2026/02/03 1,145 1,162 1,144 1,153 240,700
2026/02/02 1,150 1,156 1,139 1,140 279,400
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

このページの先頭へ