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
2020/12/30 1,034 1,034 1,022 1,026 176,700
2020/12/29 1,022 1,035 1,021 1,033 211,100
2020/12/28 1,021 1,024 1,013 1,020 188,100
2020/12/25 1,016 1,018 1,008 1,015 98,000
2020/12/24 1,019 1,019 1,009 1,012 162,100
2020/12/23 999 1,010 995 1,010 146,000
2020/12/22 1,000 1,003 990 993 201,600
2020/12/21 1,003 1,011 999 1,007 135,600
2020/12/18 1,010 1,012 1,002 1,003 165,000
2020/12/17 1,006 1,013 996 1,011 162,200
2020/12/16 1,013 1,016 1,007 1,009 124,700
2020/12/15 1,015 1,022 1,007 1,013 149,900
2020/12/14 1,016 1,033 1,016 1,018 186,900
2020/12/11 1,007 1,019 1,007 1,019 199,900
2020/12/10 1,007 1,014 1,002 1,007 160,800
2020/12/09 1,000 1,012 997 1,011 144,700
2020/12/08 995 1,004 995 1,002 130,400
2020/12/07 1,013 1,015 998 998 145,800
2020/12/04 1,021 1,022 1,009 1,015 148,900
2020/12/03 1,006 1,019 1,002 1,014 250,700
2020/12/02 996 1,005 989 999 432,100
2020/12/01 992 1,002 981 996 447,100
2020/11/30 1,008 1,011 991 991 493,000
2020/11/27 1,031 1,041 1,001 1,001 767,000
2020/11/26 1,038 1,040 1,031 1,033 209,000
2020/11/25 1,062 1,063 1,034 1,037 318,600
2020/11/24 1,076 1,078 1,054 1,056 189,200
2020/11/20 1,040 1,052 1,040 1,048 116,000
2020/11/19 1,044 1,050 1,038 1,043 167,800
2020/11/18 1,045 1,056 1,037 1,040 155,700
2020/11/17 1,070 1,071 1,051 1,053 219,400
2020/11/16 1,066 1,078 1,062 1,072 240,200
2020/11/13 1,071 1,077 1,055 1,063 152,700
2020/11/12 1,088 1,093 1,077 1,086 151,800
2020/11/11 1,108 1,112 1,081 1,086 280,100
2020/11/10 1,092 1,105 1,086 1,091 428,400
2020/11/09 1,084 1,084 1,062 1,075 188,800
2020/11/06 1,080 1,084 1,076 1,084 216,700
2020/11/05 1,050 1,079 1,049 1,071 300,200
2020/11/04 1,066 1,073 1,049 1,061 290,700
2020/11/02 1,044 1,058 1,036 1,052 249,700
2020/10/30 1,030 1,049 1,019 1,033 347,500
2020/10/29 1,060 1,075 1,060 1,072 161,000
2020/10/28 1,066 1,079 1,061 1,077 192,300
2020/10/27 1,088 1,089 1,071 1,084 216,300
2020/10/26 1,086 1,094 1,084 1,087 111,600
2020/10/23 1,080 1,088 1,072 1,086 131,400
2020/10/22 1,092 1,094 1,084 1,085 142,900
2020/10/21 1,087 1,098 1,084 1,090 140,900
2020/10/20 1,083 1,107 1,080 1,081 409,200
2020/10/19 1,070 1,087 1,067 1,076 162,500
2020/10/16 1,066 1,072 1,060 1,062 106,700
2020/10/15 1,067 1,073 1,062 1,066 133,400
2020/10/14 1,060 1,070 1,059 1,066 102,400
2020/10/13 1,064 1,067 1,051 1,059 96,400
2020/10/12 1,070 1,070 1,051 1,062 107,800
2020/10/09 1,047 1,068 1,042 1,061 220,900
2020/10/08 1,042 1,066 1,040 1,056 392,300
2020/10/07 1,038 1,038 1,027 1,034 296,700
2020/10/06 1,029 1,030 1,016 1,019 181,400
2020/10/05 1,027 1,031 1,015 1,023 223,500
2020/10/02 1,029 1,033 1,002 1,010 417,800
2020/09/30 1,058 1,058 1,035 1,036 302,000
2020/09/29 1,076 1,076 1,047 1,059 389,000
2020/09/28 1,098 1,101 1,075 1,099 1,089,000
2020/09/25 1,087 1,094 1,083 1,085 550,600
2020/09/24 1,069 1,082 1,066 1,073 387,600
2020/09/23 1,069 1,078 1,063 1,070 493,900
2020/09/18 1,065 1,069 1,056 1,068 377,000
2020/09/17 1,055 1,067 1,049 1,063 297,600
2020/09/16 1,040 1,068 1,039 1,055 353,200
2020/09/15 1,034 1,042 1,030 1,031 133,400
2020/09/14 1,035 1,044 1,032 1,040 179,000
2020/09/11 1,019 1,029 1,014 1,029 297,300
2020/09/10 1,015 1,023 1,012 1,014 205,900
2020/09/09 1,001 1,016 1,000 1,014 274,300
2020/09/08 1,014 1,019 1,003 1,019 221,600
2020/09/07 1,025 1,027 1,011 1,017 207,300
2020/09/04 1,030 1,036 1,028 1,032 158,300
2020/09/03 1,044 1,048 1,038 1,040 148,500
2020/09/02 1,020 1,035 1,016 1,031 200,000
2020/09/01 1,010 1,019 1,004 1,011 233,600
2020/08/31 1,025 1,032 1,009 1,009 155,900
2020/08/28 1,021 1,040 1,016 1,020 222,400
2020/08/27 1,021 1,028 1,019 1,023 98,200
2020/08/26 1,023 1,023 1,010 1,017 107,900
2020/08/25 1,030 1,030 1,016 1,023 119,600
2020/08/24 1,018 1,021 1,012 1,016 92,000
2020/08/21 1,020 1,029 1,018 1,021 102,400
2020/08/20 1,016 1,032 1,016 1,023 158,500
2020/08/19 1,019 1,032 1,013 1,025 200,100
2020/08/18 999 1,017 999 1,012 146,200
2020/08/17 1,016 1,018 999 1,001 109,700
2020/08/14 1,029 1,035 1,009 1,010 196,500
2020/08/13 1,017 1,027 1,009 1,025 200,900
2020/08/12 998 1,014 996 1,009 283,500
2020/08/11 984 996 980 996 195,900
2020/08/07 977 989 977 983 143,700
2020/08/06 977 981 973 979 114,300
2020/08/05 988 988 975 981 162,600
2020/08/04 988 994 982 990 139,300
2020/08/03 990 993 982 992 127,400
2020/07/31 986 1,010 981 983 392,500
2020/07/30 979 982 966 970 158,500
2020/07/29 988 990 972 972 219,500
2020/07/28 993 1,000 987 990 143,800
2020/07/27 989 1,004 983 997 347,500
2020/07/22 1,005 1,005 988 989 170,600
2020/07/21 997 1,013 995 1,010 172,400
2020/07/20 993 999 988 999 75,600
2020/07/17 995 996 984 993 113,700
2020/07/16 1,006 1,006 991 991 115,700
2020/07/15 1,005 1,010 997 1,006 119,100
2020/07/14 1,000 1,000 987 997 157,600
2020/07/13 995 1,000 987 1,000 119,900
2020/07/10 991 994 978 978 156,100
2020/07/09 994 1,002 988 994 149,400
2020/07/08 1,002 1,017 994 994 146,100
2020/07/07 1,010 1,010 999 1,003 116,700
2020/07/06 1,000 1,012 1,000 1,009 123,400
2020/07/03 993 998 991 998 113,900
2020/07/02 987 996 979 985 266,500
2020/07/01 996 999 977 980 214,100
2020/06/30 1,010 1,011 994 994 162,200
2020/06/29 995 1,002 992 997 121,000
2020/06/26 1,001 1,006 999 1,002 143,900
2020/06/25 985 1,003 983 993 207,600
2020/06/24 1,005 1,005 995 995 113,600
2020/06/23 1,014 1,021 1,007 1,010 130,500
2020/06/22 1,022 1,028 1,012 1,017 146,500
2020/06/19 1,014 1,033 1,009 1,021 428,300
2020/06/18 1,002 1,008 993 1,006 198,700
2020/06/17 990 1,007 985 996 235,000
2020/06/16 984 987 967 985 223,500
2020/06/15 971 984 958 958 205,000
2020/06/12 970 981 958 975 344,500
2020/06/11 992 995 973 977 172,400
2020/06/10 986 991 980 990 163,400
2020/06/09 980 984 977 983 148,500
2020/06/08 993 993 977 980 219,700
2020/06/05 999 999 973 981 238,200
2020/06/04 1,008 1,011 991 994 196,700
2020/06/03 1,010 1,011 999 1,006 202,700
2020/06/02 1,003 1,008 988 999 419,800
2020/06/01 1,006 1,009 991 1,002 184,300
2020/05/29 1,001 1,016 996 1,006 424,900
2020/05/28 1,001 1,005 989 1,005 264,400
2020/05/27 989 999 985 996 227,600
2020/05/26 988 992 981 987 208,900
2020/05/25 977 983 972 983 81,100
2020/05/22 977 988 975 979 181,700
2020/05/21 993 993 976 985 166,600
2020/05/20 986 995 978 988 175,900
2020/05/19 1,000 1,000 976 983 291,000
2020/05/18 976 991 968 986 210,200
2020/05/15 956 971 949 967 146,900
2020/05/14 968 970 948 948 122,300
2020/05/13 950 978 950 972 255,700
2020/05/12 953 964 950 961 223,300
2020/05/11 991 994 953 958 341,600
2020/05/08 990 994 970 989 220,100
2020/05/07 989 1,002 972 981 306,800
2020/05/01 970 985 962 977 169,100
2020/04/30 983 990 973 977 430,100
2020/04/28 950 963 940 958 190,900
2020/04/27 952 958 950 950 168,000
2020/04/24 930 950 926 948 204,000
2020/04/23 946 951 920 927 276,900
2020/04/22 950 958 932 949 319,700
2020/04/21 922 942 921 940 218,600
2020/04/20 919 935 910 933 286,100
2020/04/17 921 923 899 906 214,300
2020/04/16 890 914 890 913 217,800
2020/04/15 922 923 891 898 255,900
2020/04/14 914 921 902 918 253,500
2020/04/13 920 931 903 929 198,200
2020/04/10 888 924 875 922 256,300
2020/04/09 899 899 867 886 275,800
2020/04/08 889 910 878 899 345,400
2020/04/07 898 901 869 891 194,900
2020/04/06 850 890 844 883 234,200
2020/04/03 879 897 850 860 220,500
2020/04/02 880 901 872 872 212,200
2020/04/01 911 928 890 894 208,000
2020/03/31 961 963 921 937 266,200
2020/03/30 953 964 897 957 572,900
2020/03/27 970 1,002 956 1,002 1,195,400
2020/03/26 917 951 894 945 541,300
2020/03/25 901 921 884 917 412,900
2020/03/24 918 927 870 886 467,600
2020/03/23 893 922 883 914 634,100
2020/03/19 853 897 849 892 596,000
2020/03/18 845 870 828 831 421,500
2020/03/17 775 853 763 842 563,100
2020/03/16 803 833 794 795 382,000
2020/03/13 779 805 735 789 750,500
2020/03/12 819 829 798 809 418,700
2020/03/11 848 870 847 849 266,900
2020/03/10 810 849 786 844 434,200
2020/03/09 850 858 821 829 385,100
2020/03/06 882 889 863 868 393,300
2020/03/05 907 911 895 897 216,200
2020/03/04 884 899 882 892 241,300
2020/03/03 922 926 897 897 316,400
2020/03/02 868 913 866 903 360,700
2020/02/28 896 900 880 883 349,600
2020/02/27 940 945 920 921 249,900
2020/02/26 944 950 935 948 274,700
2020/02/25 964 976 956 956 375,100
2020/02/21 986 999 986 994 129,600
2020/02/20 998 1,007 985 986 198,300
2020/02/19 995 1,004 995 995 127,000
2020/02/18 988 995 983 993 171,700
2020/02/17 992 999 978 995 192,600
2020/02/14 999 1,002 991 998 182,800
2020/02/13 1,008 1,009 1,000 1,000 163,500
2020/02/12 1,016 1,018 1,006 1,007 135,500
2020/02/10 1,018 1,024 1,012 1,016 146,000
2020/02/07 1,035 1,036 1,022 1,023 121,200
2020/02/06 1,025 1,039 1,025 1,033 222,100
2020/02/05 1,026 1,027 1,013 1,013 282,400
2020/02/04 1,020 1,023 1,011 1,017 244,300
2020/02/03 1,022 1,037 1,018 1,022 258,400
2020/01/31 1,049 1,070 1,028 1,049 316,900
2020/01/30 1,069 1,075 1,051 1,057 312,900
2020/01/29 1,058 1,072 1,057 1,069 202,500
2020/01/28 1,054 1,065 1,049 1,059 190,500
2020/01/27 1,061 1,069 1,057 1,065 211,300
2020/01/24 1,071 1,077 1,066 1,072 134,400
2020/01/23 1,078 1,085 1,071 1,072 138,700
2020/01/22 1,064 1,081 1,064 1,077 140,700
2020/01/21 1,078 1,080 1,066 1,071 161,700
2020/01/20 1,067 1,080 1,066 1,074 101,900
2020/01/17 1,075 1,078 1,063 1,067 144,600
2020/01/16 1,071 1,084 1,065 1,076 220,600
2020/01/15 1,057 1,074 1,052 1,067 232,300
2020/01/14 1,096 1,096 1,065 1,073 284,000
2020/01/10 1,090 1,093 1,082 1,084 163,400
2020/01/09 1,105 1,106 1,097 1,097 110,700
2020/01/08 1,098 1,101 1,081 1,090 179,100
2020/01/07 1,085 1,122 1,085 1,118 298,400
2020/01/06 1,080 1,092 1,076 1,085 211,700

このページの先頭へ