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
2021/12/30 864 872 864 869 129,600
2021/12/29 860 868 859 868 163,900
2021/12/28 849 859 847 859 197,600
2021/12/27 845 845 841 844 176,700
2021/12/24 857 857 849 849 113,400
2021/12/23 856 858 848 851 129,600
2021/12/22 858 858 851 854 126,200
2021/12/21 852 858 850 853 173,600
2021/12/20 857 857 843 844 199,700
2021/12/17 858 864 857 862 272,300
2021/12/16 859 862 856 857 191,600
2021/12/15 851 858 851 857 109,700
2021/12/14 854 856 851 854 131,700
2021/12/13 864 865 851 853 162,100
2021/12/10 857 859 854 856 158,100
2021/12/09 858 860 855 859 111,100
2021/12/08 867 867 858 858 200,200
2021/12/07 852 871 846 868 317,900
2021/12/06 850 856 846 848 196,800
2021/12/03 840 853 838 853 192,300
2021/12/02 830 846 827 836 245,900
2021/12/01 827 836 826 833 395,900
2021/11/30 848 855 826 826 601,200
2021/11/29 856 856 841 846 401,600
2021/11/26 870 871 857 862 250,600
2021/11/25 870 876 869 870 166,600
2021/11/24 883 886 871 871 189,100
2021/11/22 877 884 874 879 213,800
2021/11/19 871 880 866 877 240,600
2021/11/18 865 866 855 862 257,000
2021/11/17 871 871 867 868 136,000
2021/11/16 877 878 869 872 110,400
2021/11/15 877 878 872 874 93,100
2021/11/12 869 877 869 872 142,100
2021/11/11 866 870 866 869 92,700
2021/11/10 868 872 866 866 101,700
2021/11/09 874 874 867 867 127,900
2021/11/08 876 877 867 872 181,800
2021/11/05 878 880 873 879 148,300
2021/11/04 872 886 869 885 350,300
2021/11/02 884 885 876 876 127,000
2021/11/01 872 883 866 881 228,900
2021/10/29 880 883 858 864 573,200
2021/10/28 882 899 882 897 322,000
2021/10/27 885 886 880 885 86,700
2021/10/26 879 883 879 880 108,100
2021/10/25 880 885 877 877 160,300
2021/10/22 881 890 881 888 191,800
2021/10/21 885 887 883 883 78,700
2021/10/20 887 888 883 885 97,300
2021/10/19 885 887 881 884 146,500
2021/10/18 886 887 881 881 186,700
2021/10/15 880 889 876 889 203,600
2021/10/14 875 881 874 878 145,100
2021/10/13 883 886 878 878 180,600
2021/10/12 892 895 883 883 160,500
2021/10/11 889 898 887 898 254,700
2021/10/08 887 896 886 891 276,200
2021/10/07 881 885 875 877 172,900
2021/10/06 875 884 872 881 289,000
2021/10/05 873 877 868 868 416,300
2021/10/04 886 887 873 879 355,600
2021/10/01 896 896 883 886 370,400
2021/09/30 898 907 897 897 327,000
2021/09/29 897 897 887 897 634,500
2021/09/28 918 918 908 918 1,061,900
2021/09/27 933 934 917 917 741,400
2021/09/24 939 939 924 927 892,300
2021/09/22 936 941 925 926 517,200
2021/09/21 930 931 922 930 515,300
2021/09/17 929 935 926 933 663,300
2021/09/16 921 924 917 924 337,800
2021/09/15 934 935 920 921 390,500
2021/09/14 937 941 936 940 221,100
2021/09/13 935 940 932 940 228,400
2021/09/10 930 937 927 937 440,600
2021/09/09 920 930 919 929 242,700
2021/09/08 921 925 919 925 236,900
2021/09/07 920 923 916 921 280,800
2021/09/06 924 924 916 917 263,900
2021/09/03 918 922 913 919 262,500
2021/09/02 913 916 911 916 142,300
2021/09/01 915 921 913 916 138,500
2021/08/31 921 925 915 917 249,700
2021/08/30 907 921 906 921 274,500
2021/08/27 903 907 902 905 116,400
2021/08/26 905 905 898 905 166,100
2021/08/25 900 909 900 905 141,000
2021/08/24 906 907 899 902 144,700
2021/08/23 899 906 899 904 155,900
2021/08/20 892 899 892 897 154,100
2021/08/19 895 896 889 889 230,600
2021/08/18 896 900 895 896 110,100
2021/08/17 903 904 896 899 100,300
2021/08/16 902 903 897 897 134,200
2021/08/13 901 905 900 900 68,300
2021/08/12 909 909 902 902 86,500
2021/08/11 904 905 900 905 86,600
2021/08/10 902 908 898 898 147,900
2021/08/06 901 903 899 899 77,300
2021/08/05 901 904 898 898 77,700
2021/08/04 906 909 901 901 118,100
2021/08/03 911 913 903 905 72,500
2021/08/02 905 915 903 913 188,400
2021/07/30 899 900 892 896 229,000
2021/07/29 913 914 903 907 130,500
2021/07/28 909 913 908 913 69,900
2021/07/27 915 916 909 912 126,500
2021/07/26 916 917 905 910 101,900
2021/07/21 904 912 903 903 128,600
2021/07/20 895 905 894 901 134,200
2021/07/19 901 904 899 899 188,200
2021/07/16 895 904 893 901 112,500
2021/07/15 913 917 899 899 190,700
2021/07/14 918 919 915 915 135,400
2021/07/13 918 919 911 915 258,600
2021/07/12 908 913 906 913 179,600
2021/07/09 890 900 882 896 314,000
2021/07/08 899 905 894 894 246,900
2021/07/07 900 904 896 902 129,700
2021/07/06 909 909 903 903 89,700
2021/07/05 915 917 908 908 124,500
2021/07/02 906 913 906 912 105,500
2021/07/01 910 912 905 905 147,200
2021/06/30 905 911 905 905 238,700
2021/06/29 903 904 898 902 167,800
2021/06/28 899 901 893 899 146,500
2021/06/25 891 896 890 891 186,200
2021/06/24 879 891 879 889 147,700
2021/06/23 894 895 877 877 293,700
2021/06/22 891 894 888 890 304,300
2021/06/21 883 884 875 876 323,400
2021/06/18 893 894 883 888 337,700
2021/06/17 898 898 887 887 158,000
2021/06/16 886 898 886 894 206,200
2021/06/15 888 890 884 886 149,200
2021/06/14 890 891 882 884 121,100
2021/06/11 889 889 883 887 194,800
2021/06/10 887 888 883 886 165,800
2021/06/09 886 889 886 886 110,300
2021/06/08 881 889 881 886 112,800
2021/06/07 889 889 883 883 156,200
2021/06/04 878 881 877 880 160,600
2021/06/03 870 882 868 880 238,400
2021/06/02 878 880 864 870 651,800
2021/06/01 877 886 875 886 302,400
2021/05/31 885 887 878 880 284,500
2021/05/28 883 889 880 887 228,700
2021/05/27 885 885 878 878 499,000
2021/05/26 888 888 881 881 324,900
2021/05/25 897 899 890 891 246,900
2021/05/24 905 910 897 897 222,500
2021/05/21 905 907 900 900 140,700
2021/05/20 897 904 897 900 119,100
2021/05/19 896 897 889 896 355,000
2021/05/18 907 908 901 905 185,100
2021/05/17 906 908 898 902 186,300
2021/05/14 903 908 901 901 238,200
2021/05/13 900 903 894 896 289,100
2021/05/12 910 921 900 907 370,100
2021/05/11 916 919 910 913 247,700
2021/05/10 915 922 912 916 196,400
2021/05/07 908 922 907 917 240,700
2021/05/06 896 902 893 897 318,400
2021/04/30 898 904 891 894 320,000
2021/04/28 900 903 896 898 240,800
2021/04/27 900 905 897 903 238,500
2021/04/26 908 909 895 898 403,800
2021/04/23 909 912 907 911 139,300
2021/04/22 915 918 909 914 198,800
2021/04/21 915 915 907 910 303,200
2021/04/20 923 929 918 923 219,200
2021/04/19 934 934 927 929 190,300
2021/04/16 939 939 933 933 128,600
2021/04/15 934 942 934 941 109,500
2021/04/14 945 946 935 939 173,200
2021/04/13 945 951 944 946 171,500
2021/04/12 932 944 929 943 224,700
2021/04/09 945 945 926 929 320,900
2021/04/08 953 953 935 936 257,900
2021/04/07 950 959 946 959 293,800
2021/04/06 959 961 939 942 331,800
2021/04/05 947 951 941 950 224,600
2021/04/02 950 954 945 950 211,400
2021/04/01 958 959 945 947 346,200
2021/03/31 956 962 954 956 399,800
2021/03/30 966 968 955 963 612,300
2021/03/29 983 989 975 986 1,217,600
2021/03/26 981 988 977 981 627,600
2021/03/25 970 980 966 979 475,400
2021/03/24 981 985 958 959 459,400
2021/03/23 976 993 975 984 514,900
2021/03/22 968 973 962 968 656,500
2021/03/19 968 980 959 973 694,300
2021/03/18 975 978 970 974 386,200
2021/03/17 972 978 966 978 308,800
2021/03/16 972 981 969 977 363,400
2021/03/15 965 974 963 972 371,600
2021/03/12 960 962 954 962 470,900
2021/03/11 952 956 946 955 296,100
2021/03/10 957 960 944 949 295,400
2021/03/09 952 959 944 959 443,000
2021/03/08 949 950 939 942 271,900
2021/03/05 934 942 927 942 325,000
2021/03/04 930 931 922 929 332,400
2021/03/03 933 939 928 934 293,000
2021/03/02 934 936 927 932 313,800
2021/03/01 925 938 925 938 303,300
2021/02/26 929 930 917 917 415,100
2021/02/25 938 941 929 931 397,200
2021/02/24 955 955 936 937 409,200
2021/02/22 953 963 952 956 217,300
2021/02/19 944 954 943 948 310,600
2021/02/18 968 969 952 958 353,100
2021/02/17 968 973 965 968 412,700
2021/02/16 979 983 973 975 295,800
2021/02/15 977 987 971 981 298,700
2021/02/12 978 988 977 980 277,700
2021/02/10 992 995 981 981 336,600
2021/02/09 1,009 1,009 994 999 252,200
2021/02/08 1,000 1,010 997 1,005 305,000
2021/02/05 1,000 1,003 993 1,000 200,000
2021/02/04 999 1,000 992 995 171,900
2021/02/03 995 1,004 992 1,003 247,600
2021/02/02 985 992 981 990 173,900
2021/02/01 975 986 969 980 190,000
2021/01/29 990 1,002 974 974 403,000
2021/01/28 976 991 971 981 807,500
2021/01/27 985 989 980 982 194,500
2021/01/26 971 984 969 978 445,500
2021/01/25 977 980 971 976 294,500
2021/01/22 988 988 976 979 397,500
2021/01/21 994 1,003 990 990 197,100
2021/01/20 999 1,002 986 993 269,200
2021/01/19 1,007 1,008 999 999 206,200
2021/01/18 1,000 1,007 998 1,002 136,100
2021/01/15 1,016 1,016 1,000 1,000 218,400
2021/01/14 1,020 1,026 1,012 1,018 193,300
2021/01/13 1,018 1,024 1,013 1,023 145,400
2021/01/12 1,020 1,027 1,012 1,024 266,600
2021/01/08 1,015 1,022 1,012 1,022 227,200
2021/01/07 1,030 1,033 1,020 1,021 159,700
2021/01/06 1,016 1,024 1,012 1,019 124,400
2021/01/05 1,024 1,025 1,015 1,019 142,600
2021/01/04 1,030 1,032 1,014 1,024 153,100

このページの先頭へ