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
2019/12/30 1,099 1,104 1,089 1,099 122,100
2019/12/27 1,112 1,112 1,100 1,106 165,100
2019/12/26 1,102 1,110 1,098 1,105 155,100
2019/12/25 1,122 1,123 1,093 1,098 313,800
2019/12/24 1,132 1,138 1,122 1,125 101,400
2019/12/23 1,150 1,162 1,128 1,132 207,000
2019/12/20 1,135 1,141 1,129 1,135 166,800
2019/12/19 1,140 1,145 1,129 1,135 130,700
2019/12/18 1,150 1,150 1,131 1,138 214,700
2019/12/17 1,145 1,147 1,131 1,143 145,300
2019/12/16 1,136 1,148 1,131 1,140 181,600
2019/12/13 1,133 1,149 1,123 1,126 389,700
2019/12/12 1,120 1,123 1,107 1,112 157,000
2019/12/11 1,118 1,123 1,115 1,120 152,300
2019/12/10 1,103 1,123 1,102 1,115 210,200
2019/12/09 1,115 1,115 1,094 1,102 118,100
2019/12/06 1,113 1,117 1,100 1,107 184,600
2019/12/05 1,100 1,120 1,097 1,117 361,900
2019/12/04 1,080 1,094 1,079 1,094 142,400
2019/12/03 1,106 1,106 1,083 1,089 231,600
2019/12/02 1,089 1,118 1,089 1,108 381,600
2019/11/29 1,091 1,092 1,074 1,079 149,500
2019/11/28 1,109 1,109 1,087 1,092 178,500
2019/11/27 1,096 1,109 1,096 1,104 285,600
2019/11/26 1,096 1,104 1,090 1,093 172,600
2019/11/25 1,084 1,093 1,083 1,090 90,700
2019/11/22 1,089 1,089 1,079 1,080 96,100
2019/11/21 1,079 1,083 1,062 1,082 144,300
2019/11/20 1,081 1,087 1,071 1,078 93,300
2019/11/19 1,099 1,100 1,086 1,088 92,600
2019/11/18 1,086 1,099 1,084 1,094 149,800
2019/11/15 1,068 1,085 1,068 1,080 157,800
2019/11/14 1,078 1,080 1,064 1,069 143,500
2019/11/13 1,088 1,090 1,080 1,081 140,900
2019/11/12 1,095 1,095 1,085 1,088 131,600
2019/11/11 1,093 1,102 1,087 1,094 138,600
2019/11/08 1,096 1,098 1,086 1,087 178,500
2019/11/07 1,083 1,089 1,077 1,087 168,200
2019/11/06 1,105 1,105 1,087 1,090 172,000
2019/11/05 1,097 1,111 1,090 1,106 246,800
2019/11/01 1,082 1,122 1,081 1,090 423,100
2019/10/31 1,068 1,076 1,063 1,067 151,200
2019/10/30 1,057 1,066 1,053 1,066 234,900
2019/10/29 1,060 1,068 1,051 1,052 160,600
2019/10/28 1,066 1,066 1,049 1,050 174,600
2019/10/25 1,063 1,069 1,055 1,066 148,900
2019/10/24 1,066 1,067 1,057 1,063 119,400
2019/10/23 1,059 1,062 1,043 1,062 154,200
2019/10/21 1,055 1,058 1,047 1,049 90,800
2019/10/18 1,058 1,065 1,044 1,049 184,700
2019/10/17 1,058 1,064 1,055 1,058 149,300
2019/10/16 1,063 1,078 1,058 1,063 247,200
2019/10/15 1,059 1,068 1,053 1,059 181,300
2019/10/11 1,050 1,054 1,046 1,048 147,400
2019/10/10 1,055 1,063 1,043 1,046 255,100
2019/10/09 1,033 1,058 1,031 1,055 225,700
2019/10/08 1,036 1,042 1,027 1,033 138,500
2019/10/07 1,023 1,041 1,020 1,034 186,700
2019/10/04 1,017 1,023 1,007 1,023 212,600
2019/10/03 1,026 1,033 1,012 1,019 182,300
2019/10/02 1,013 1,043 1,010 1,042 251,700
2019/10/01 1,010 1,026 1,008 1,017 144,900
2019/09/30 1,024 1,027 1,005 1,011 160,200
2019/09/27 1,034 1,035 1,010 1,033 489,800
2019/09/26 1,050 1,059 1,044 1,048 829,400
2019/09/25 1,047 1,048 1,031 1,044 303,300
2019/09/24 1,028 1,050 1,028 1,047 423,000
2019/09/20 1,038 1,041 1,022 1,026 317,200
2019/09/19 1,019 1,038 1,019 1,032 338,300
2019/09/18 1,019 1,020 1,001 1,009 323,200
2019/09/17 1,020 1,032 1,013 1,027 284,000
2019/09/13 1,030 1,030 1,015 1,022 331,700
2019/09/12 1,025 1,035 1,022 1,022 289,300
2019/09/11 1,015 1,020 1,006 1,014 302,700
2019/09/10 1,015 1,023 1,008 1,012 240,100
2019/09/09 997 1,013 997 1,012 274,700
2019/09/06 1,001 1,001 991 992 153,600
2019/09/05 988 1,004 985 998 354,700
2019/09/04 979 988 978 981 248,900
2019/09/03 979 984 975 982 186,300
2019/09/02 980 984 976 976 184,900
2019/08/30 973 989 971 984 353,100
2019/08/29 984 987 953 958 1,306,200
2019/08/28 978 992 978 984 216,000
2019/08/27 992 992 973 978 227,900
2019/08/26 969 988 967 984 363,500
2019/08/23 978 985 977 984 184,800
2019/08/22 984 988 970 974 182,900
2019/08/21 985 993 981 989 163,200
2019/08/20 992 999 989 997 127,400
2019/08/19 1,000 1,000 985 992 173,900
2019/08/16 990 993 982 990 197,500
2019/08/15 976 998 974 996 298,900
2019/08/14 987 1,001 986 1,001 246,200
2019/08/13 973 985 965 981 221,700
2019/08/09 994 1,006 988 996 299,700
2019/08/08 984 1,049 967 989 841,200
2019/08/07 952 967 946 964 228,400
2019/08/06 943 983 938 963 400,200
2019/08/05 962 971 947 967 268,300
2019/08/02 961 977 960 966 350,600
2019/08/01 940 981 932 976 463,700
2019/07/31 939 943 928 934 208,400
2019/07/30 942 944 935 943 123,600
2019/07/29 935 942 934 942 127,300
2019/07/26 929 934 926 933 108,500
2019/07/25 927 934 926 932 92,000
2019/07/24 937 937 924 927 104,100
2019/07/23 919 936 914 930 173,800
2019/07/22 903 915 902 909 296,000
2019/07/19 902 929 894 928 301,800
2019/07/18 928 928 900 902 488,000
2019/07/17 932 946 928 941 213,700
2019/07/16 937 941 932 938 161,600
2019/07/12 932 939 925 936 194,000
2019/07/11 939 940 933 939 161,000
2019/07/10 935 941 930 939 228,100
2019/07/09 945 951 938 942 132,900
2019/07/08 950 953 944 947 143,100
2019/07/05 951 956 947 952 160,200
2019/07/04 948 956 945 954 145,300
2019/07/03 942 948 935 943 259,800
2019/07/02 936 944 936 941 181,100
2019/07/01 919 936 917 934 211,500
2019/06/28 904 916 903 911 172,900
2019/06/27 899 904 898 903 142,700
2019/06/26 895 914 895 899 294,100
2019/06/25 890 899 889 895 162,700
2019/06/24 884 899 882 895 160,100
2019/06/21 895 898 878 881 498,000
2019/06/20 905 907 894 894 293,700
2019/06/19 907 911 892 901 314,200
2019/06/18 910 910 896 896 232,600
2019/06/17 901 906 899 902 127,500
2019/06/14 902 908 891 905 169,700
2019/06/13 902 905 891 901 251,600
2019/06/12 911 917 910 910 123,900
2019/06/11 901 912 895 912 280,700
2019/06/10 896 902 891 899 230,400
2019/06/07 889 891 882 888 151,800
2019/06/06 883 892 881 888 217,800
2019/06/05 890 893 877 887 385,800
2019/06/04 882 883 861 881 376,500
2019/06/03 876 893 874 885 217,500
2019/05/31 891 893 883 885 212,400
2019/05/30 899 902 889 897 168,100
2019/05/29 897 911 893 904 285,100
2019/05/28 910 915 903 903 280,800
2019/05/27 898 910 896 906 100,100
2019/05/24 882 896 878 892 220,100
2019/05/23 901 906 891 892 313,300
2019/05/22 923 927 903 903 220,300
2019/05/21 915 922 910 917 135,400
2019/05/20 930 934 921 924 92,100
2019/05/17 911 928 911 926 207,200
2019/05/16 908 914 896 902 221,300
2019/05/15 912 916 895 906 167,700
2019/05/14 873 911 873 910 319,500
2019/05/13 889 909 883 893 198,500
2019/05/10 875 929 873 889 413,400
2019/05/09 896 898 860 871 450,700
2019/05/08 908 914 903 908 219,600
2019/05/07 925 934 919 921 205,700
2019/04/26 921 929 914 926 120,400
2019/04/25 920 929 913 928 124,000
2019/04/24 935 936 922 922 162,900
2019/04/23 927 935 926 935 138,700
2019/04/22 918 924 912 922 74,700
2019/04/19 922 925 918 920 161,500
2019/04/18 920 922 912 914 141,600
2019/04/17 926 930 911 916 234,500
2019/04/16 940 940 931 934 123,700
2019/04/15 941 947 937 940 188,500
2019/04/12 924 935 915 932 201,000
2019/04/11 910 920 899 916 206,100
2019/04/10 917 920 912 918 128,600
2019/04/09 924 924 911 919 166,300
2019/04/08 936 941 929 932 75,000
2019/04/05 938 946 934 936 130,200
2019/04/04 940 945 932 937 169,300
2019/04/03 919 935 912 934 268,200
2019/04/02 951 953 924 926 257,000
2019/04/01 931 949 931 944 388,900
2019/03/29 910 919 906 919 302,800
2019/03/28 893 912 884 906 477,400
2019/03/27 900 906 885 896 618,900
2019/03/26 863 889 862 888 683,900
2019/03/25 865 865 857 859 436,300
2019/03/22 860 871 857 871 369,100
2019/03/20 860 861 854 860 412,600
2019/03/19 871 871 862 866 313,400
2019/03/18 886 886 877 879 310,500
2019/03/15 878 894 878 883 321,100
2019/03/14 898 898 875 878 229,000
2019/03/13 895 903 888 891 162,000
2019/03/12 900 900 884 894 505,000
2019/03/11 911 916 905 910 156,400
2019/03/08 912 916 907 908 263,300
2019/03/07 922 928 918 925 161,100
2019/03/06 917 929 917 926 179,100
2019/03/05 925 932 908 914 488,000
2019/03/04 940 946 933 946 157,000
2019/03/01 927 936 922 932 180,900
2019/02/28 938 939 924 926 188,200
2019/02/27 926 939 925 937 208,100
2019/02/26 926 930 917 920 216,200
2019/02/25 921 926 913 925 138,100
2019/02/22 918 919 912 913 97,300
2019/02/21 929 930 915 918 151,100
2019/02/20 928 928 918 925 181,100
2019/02/19 915 923 912 923 150,800
2019/02/18 923 926 915 921 150,400
2019/02/15 898 903 892 902 108,100
2019/02/14 894 907 894 903 137,200
2019/02/13 890 896 883 892 182,300
2019/02/12 878 888 876 886 225,400
2019/02/08 871 878 866 876 213,500
2019/02/07 893 893 875 887 158,400
2019/02/06 901 904 890 890 184,500
2019/02/05 910 910 899 902 194,200
2019/02/04 889 903 885 903 190,200
2019/02/01 867 887 865 876 233,300
2019/01/31 859 871 853 867 254,300
2019/01/30 864 866 850 850 244,500
2019/01/29 860 865 851 865 242,700
2019/01/28 870 874 863 864 184,800
2019/01/25 870 883 865 870 169,200
2019/01/24 875 882 869 875 134,700
2019/01/23 881 881 870 876 162,200
2019/01/22 901 901 885 889 128,900
2019/01/21 900 900 887 894 129,800
2019/01/18 890 903 888 891 118,800
2019/01/17 880 891 875 887 148,100
2019/01/16 884 887 874 877 156,900
2019/01/15 874 893 873 890 176,800
2019/01/11 895 895 872 875 132,300
2019/01/10 881 892 875 888 152,700
2019/01/09 876 895 870 893 228,100
2019/01/08 892 896 878 881 167,700
2019/01/07 898 904 881 890 272,400
2019/01/04 856 888 855 872 370,400

このページの先頭へ