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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 904 | 930 | 886 | 919 | 532,200 |
| 2025/04/04 | 951 | 958 | 943 | 954 | 426,800 |
| 2025/04/03 | 961 | 966 | 950 | 966 | 375,400 |
| 2025/04/02 | 990 | 991 | 973 | 976 | 454,600 |
| 2025/04/01 | 998 | 1,001 | 983 | 987 | 373,200 |
| 2025/03/31 | 984 | 990 | 976 | 983 | 494,400 |
| 2025/03/28 | 974 | 997 | 970 | 992 | 936,900 |
| 2025/03/27 | 975 | 995 | 972 | 993 | 1,475,900 |
| 2025/03/26 | 984 | 987 | 977 | 984 | 765,600 |
| 2025/03/25 | 964 | 983 | 963 | 978 | 621,000 |
| 2025/03/24 | 970 | 977 | 968 | 970 | 593,000 |
| 2025/03/21 | 969 | 977 | 969 | 972 | 557,700 |
| 2025/03/19 | 970 | 978 | 970 | 970 | 397,700 |
| 2025/03/18 | 970 | 978 | 969 | 970 | 399,400 |
| 2025/03/17 | 967 | 971 | 966 | 969 | 500,700 |
| 2025/03/14 | 963 | 972 | 961 | 967 | 354,100 |
| 2025/03/13 | 958 | 970 | 958 | 966 | 340,100 |
| 2025/03/12 | 959 | 962 | 957 | 962 | 322,800 |
| 2025/03/11 | 955 | 964 | 953 | 959 | 327,800 |
| 2025/03/10 | 966 | 966 | 958 | 960 | 399,100 |
| 2025/03/07 | 936 | 967 | 936 | 966 | 667,700 |
| 2025/03/06 | 948 | 949 | 943 | 943 | 292,400 |
| 2025/03/05 | 936 | 942 | 933 | 936 | 328,800 |
| 2025/03/04 | 938 | 945 | 936 | 938 | 329,600 |
| 2025/03/03 | 943 | 948 | 942 | 945 | 246,900 |
| 2025/02/28 | 936 | 947 | 935 | 935 | 466,900 |
| 2025/02/27 | 938 | 944 | 935 | 940 | 212,600 |
| 2025/02/26 | 935 | 938 | 924 | 930 | 318,300 |
| 2025/02/25 | 930 | 931 | 925 | 930 | 196,300 |
| 2025/02/21 | 936 | 936 | 926 | 931 | 171,500 |
| 2025/02/20 | 940 | 942 | 932 | 935 | 164,200 |
| 2025/02/19 | 939 | 945 | 938 | 938 | 132,700 |
| 2025/02/18 | 936 | 940 | 933 | 936 | 143,300 |
| 2025/02/17 | 934 | 938 | 930 | 930 | 123,100 |
| 2025/02/14 | 934 | 934 | 929 | 933 | 151,700 |
| 2025/02/13 | 930 | 936 | 928 | 933 | 143,400 |
| 2025/02/12 | 933 | 933 | 924 | 925 | 133,800 |
| 2025/02/10 | 929 | 930 | 923 | 923 | 195,600 |
| 2025/02/07 | 930 | 932 | 925 | 925 | 172,600 |
| 2025/02/06 | 930 | 934 | 929 | 930 | 115,700 |
| 2025/02/05 | 934 | 934 | 926 | 928 | 254,200 |
| 2025/02/04 | 935 | 939 | 925 | 926 | 260,700 |
| 2025/02/03 | 945 | 946 | 931 | 931 | 334,900 |
| 2025/01/31 | 945 | 946 | 938 | 945 | 136,000 |
| 2025/01/30 | 940 | 943 | 939 | 943 | 130,100 |
| 2025/01/29 | 942 | 945 | 938 | 938 | 147,000 |
| 2025/01/28 | 939 | 946 | 938 | 942 | 150,000 |
| 2025/01/27 | 933 | 939 | 932 | 937 | 138,400 |
| 2025/01/24 | 932 | 935 | 928 | 928 | 152,200 |
| 2025/01/23 | 929 | 932 | 925 | 930 | 210,900 |
| 2025/01/22 | 932 | 932 | 927 | 929 | 159,600 |
| 2025/01/21 | 932 | 933 | 927 | 929 | 101,000 |
| 2025/01/20 | 931 | 936 | 929 | 931 | 122,900 |
| 2025/01/17 | 934 | 934 | 926 | 927 | 208,600 |
| 2025/01/16 | 939 | 942 | 933 | 935 | 152,600 |
| 2025/01/15 | 938 | 940 | 935 | 938 | 165,100 |
| 2025/01/14 | 949 | 950 | 937 | 940 | 259,300 |
| 2025/01/10 | 947 | 949 | 941 | 945 | 165,600 |
| 2025/01/09 | 955 | 955 | 949 | 950 | 210,300 |
| 2025/01/08 | 963 | 965 | 955 | 955 | 212,200 |
| 2025/01/07 | 964 | 968 | 960 | 966 | 194,800 |
| 2025/01/06 | 971 | 972 | 961 | 961 | 273,500 |
| 2024/12/30 | 974 | 977 | 970 | 971 | 145,600 |
| 2024/12/27 | 970 | 973 | 966 | 973 | 162,800 |
| 2024/12/26 | 965 | 968 | 961 | 968 | 178,700 |
| 2024/12/25 | 965 | 965 | 957 | 965 | 110,700 |
| 2024/12/24 | 960 | 970 | 960 | 964 | 129,100 |
| 2024/12/23 | 953 | 962 | 953 | 959 | 188,100 |
| 2024/12/20 | 956 | 959 | 951 | 951 | 211,700 |
| 2024/12/19 | 951 | 960 | 950 | 959 | 114,600 |
| 2024/12/18 | 961 | 963 | 956 | 957 | 140,200 |
| 2024/12/17 | 959 | 965 | 958 | 961 | 140,400 |
| 2024/12/16 | 960 | 960 | 955 | 959 | 148,300 |
| 2024/12/13 | 951 | 960 | 950 | 960 | 272,000 |
| 2024/12/12 | 950 | 956 | 949 | 953 | 290,900 |
| 2024/12/11 | 944 | 949 | 943 | 946 | 258,100 |
| 2024/12/10 | 943 | 945 | 937 | 941 | 224,500 |
| 2024/12/09 | 932 | 942 | 932 | 939 | 208,600 |
| 2024/12/06 | 926 | 932 | 926 | 931 | 138,900 |
| 2024/12/05 | 926 | 927 | 920 | 924 | 117,600 |
| 2024/12/04 | 928 | 929 | 924 | 926 | 171,600 |
| 2024/12/03 | 920 | 931 | 920 | 928 | 203,400 |
| 2024/12/02 | 920 | 923 | 918 | 918 | 144,700 |
| 2024/11/29 | 920 | 923 | 916 | 918 | 98,100 |
| 2024/11/28 | 912 | 919 | 912 | 919 | 76,000 |
| 2024/11/27 | 917 | 918 | 909 | 913 | 196,400 |
| 2024/11/26 | 922 | 924 | 916 | 922 | 163,700 |
| 2024/11/25 | 926 | 928 | 922 | 922 | 369,600 |
| 2024/11/22 | 922 | 925 | 920 | 922 | 99,000 |
| 2024/11/21 | 922 | 925 | 921 | 924 | 79,200 |
| 2024/11/20 | 926 | 929 | 920 | 920 | 132,600 |
| 2024/11/19 | 928 | 933 | 926 | 930 | 133,100 |
| 2024/11/18 | 923 | 930 | 921 | 924 | 163,600 |
| 2024/11/15 | 925 | 928 | 920 | 922 | 110,800 |
| 2024/11/14 | 924 | 928 | 919 | 920 | 131,200 |
| 2024/11/13 | 918 | 930 | 918 | 927 | 179,000 |
| 2024/11/12 | 912 | 926 | 912 | 918 | 202,500 |
| 2024/11/11 | 915 | 916 | 909 | 913 | 234,800 |
| 2024/11/08 | 927 | 930 | 918 | 918 | 152,200 |
| 2024/11/07 | 926 | 929 | 923 | 924 | 167,200 |
| 2024/11/06 | 920 | 930 | 919 | 919 | 224,800 |
| 2024/11/05 | 930 | 931 | 914 | 914 | 389,200 |
| 2024/11/01 | 939 | 943 | 933 | 933 | 164,500 |
| 2024/10/31 | 933 | 940 | 931 | 936 | 141,900 |
| 2024/10/30 | 932 | 935 | 928 | 932 | 384,900 |
| 2024/10/29 | 931 | 934 | 927 | 933 | 184,000 |
| 2024/10/28 | 925 | 935 | 924 | 927 | 217,300 |
| 2024/10/25 | 928 | 929 | 923 | 925 | 136,200 |
| 2024/10/24 | 933 | 933 | 924 | 926 | 251,300 |
| 2024/10/23 | 940 | 941 | 931 | 933 | 197,500 |
| 2024/10/22 | 940 | 944 | 937 | 940 | 235,000 |
| 2024/10/21 | 942 | 943 | 936 | 939 | 173,400 |
| 2024/10/18 | 938 | 942 | 935 | 939 | 150,300 |
| 2024/10/17 | 942 | 942 | 934 | 934 | 137,300 |
| 2024/10/16 | 948 | 949 | 938 | 938 | 219,200 |
| 2024/10/15 | 949 | 951 | 942 | 945 | 189,100 |
| 2024/10/11 | 954 | 954 | 947 | 947 | 194,000 |
| 2024/10/10 | 956 | 956 | 947 | 953 | 246,600 |
| 2024/10/09 | 956 | 965 | 956 | 960 | 181,900 |
| 2024/10/08 | 961 | 964 | 957 | 958 | 161,600 |
| 2024/10/07 | 961 | 967 | 959 | 964 | 235,200 |