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
2022/12/30 863 863 855 859 142,600
2022/12/29 855 862 851 862 170,400
2022/12/28 855 858 852 858 228,600
2022/12/27 860 861 852 856 192,100
2022/12/26 860 860 854 855 127,800
2022/12/23 855 859 854 858 154,900
2022/12/22 850 855 847 855 183,200
2022/12/21 856 857 848 849 411,700
2022/12/20 857 860 848 856 526,200
2022/12/19 859 863 857 857 257,600
2022/12/16 865 867 860 860 456,700
2022/12/15 874 875 860 865 631,200
2022/12/14 880 887 880 886 149,400
2022/12/13 879 885 877 880 169,100
2022/12/12 874 876 872 874 147,900
2022/12/09 868 876 867 874 184,900
2022/12/08 874 875 869 873 172,700
2022/12/07 870 881 870 877 224,600
2022/12/06 872 876 870 870 159,500
2022/12/05 876 876 869 873 286,200
2022/12/02 877 882 868 877 388,300
2022/12/01 880 881 876 877 233,100
2022/11/30 887 888 875 876 588,100
2022/11/29 890 893 882 887 296,000
2022/11/28 906 906 891 893 267,500
2022/11/25 907 907 900 907 280,500
2022/11/24 906 914 905 907 398,900
2022/11/22 895 904 895 901 385,500
2022/11/21 887 893 886 889 244,400
2022/11/18 885 887 881 882 129,200
2022/11/17 878 882 875 882 103,000
2022/11/16 876 880 869 880 127,800
2022/11/15 870 879 869 873 235,800
2022/11/14 879 879 866 868 233,500
2022/11/11 890 890 875 875 294,700
2022/11/10 883 885 881 882 148,700
2022/11/09 890 890 882 887 126,300
2022/11/08 894 896 891 891 129,800
2022/11/07 895 896 891 891 194,500
2022/11/04 889 895 885 887 174,100
2022/11/02 886 894 884 892 229,900
2022/11/01 887 891 886 890 102,700
2022/10/31 883 890 882 888 182,900
2022/10/28 886 891 880 883 539,300
2022/10/27 898 898 888 891 157,100
2022/10/26 896 899 895 898 141,700
2022/10/25 890 895 887 894 201,800
2022/10/24 888 888 881 886 148,900
2022/10/21 891 893 882 884 114,400
2022/10/20 885 894 884 894 179,800
2022/10/19 885 890 884 890 144,200
2022/10/18 884 885 881 885 172,900
2022/10/17 883 885 880 880 113,500
2022/10/14 883 888 877 884 342,000
2022/10/13 877 878 870 878 202,900
2022/10/12 870 881 870 875 220,900
2022/10/11 872 879 872 876 232,000
2022/10/07 875 880 874 876 199,600
2022/10/06 875 883 872 878 296,600
2022/10/05 875 877 871 872 204,700
2022/10/04 860 876 860 873 314,300
2022/10/03 862 865 851 853 400,500
2022/09/30 870 876 868 871 399,600
2022/09/29 858 870 855 868 635,600
2022/09/28 865 874 851 874 1,365,300
2022/09/27 871 875 868 868 645,500
2022/09/26 880 883 870 871 1,259,900
2022/09/22 882 886 882 886 490,300
2022/09/21 885 887 882 885 265,500
2022/09/20 885 888 884 886 417,700
2022/09/16 875 885 875 885 412,700
2022/09/15 888 888 880 883 221,300
2022/09/14 883 886 879 886 290,700
2022/09/13 890 894 889 892 137,900
2022/09/12 895 895 888 889 200,100
2022/09/09 881 888 881 888 679,100
2022/09/08 884 885 879 885 277,100
2022/09/07 878 878 872 877 230,100
2022/09/06 881 882 878 879 222,400
2022/09/05 875 877 873 875 174,700
2022/09/02 880 882 872 879 521,500
2022/09/01 885 887 877 879 276,800
2022/08/31 883 890 882 890 351,600
2022/08/30 887 893 884 892 194,700
2022/08/29 881 888 880 887 251,500
2022/08/26 899 899 888 888 226,000
2022/08/25 893 897 887 894 194,600
2022/08/24 885 890 882 888 192,900
2022/08/23 887 888 882 886 189,300
2022/08/22 887 895 884 894 162,700
2022/08/19 892 892 888 891 133,100
2022/08/18 894 894 885 885 128,300
2022/08/17 893 897 891 892 155,100
2022/08/16 889 891 885 889 125,500
2022/08/15 894 894 886 889 113,400
2022/08/12 891 894 887 894 190,500
2022/08/10 881 887 877 885 80,900
2022/08/09 889 891 879 879 103,300
2022/08/08 889 889 883 886 163,300
2022/08/05 867 886 867 884 229,500
2022/08/04 871 875 867 872 134,100
2022/08/03 877 878 866 870 260,400
2022/08/02 885 887 876 876 238,800
2022/08/01 890 890 876 886 283,600
2022/07/29 896 897 887 887 241,400
2022/07/28 903 907 895 906 216,400
2022/07/27 905 906 900 901 112,900
2022/07/26 904 905 900 903 87,400
2022/07/25 906 907 900 900 127,500
2022/07/22 902 908 900 905 155,600
2022/07/21 898 904 893 904 154,000
2022/07/20 895 899 892 899 215,600
2022/07/19 892 892 883 886 88,600
2022/07/15 889 892 883 885 142,400
2022/07/14 886 888 881 887 101,500
2022/07/13 880 888 879 885 150,200
2022/07/12 887 887 875 879 173,700
2022/07/11 882 887 878 887 195,000
2022/07/08 871 880 869 874 290,300
2022/07/07 879 880 873 877 171,100
2022/07/06 879 880 868 876 170,500
2022/07/05 889 889 880 882 142,300
2022/07/04 887 890 883 887 140,400
2022/07/01 887 892 876 879 279,500
2022/06/30 878 887 877 887 222,700
2022/06/29 880 883 876 880 340,200
2022/06/28 869 880 869 879 243,300
2022/06/27 873 874 865 867 134,200
2022/06/24 863 868 862 867 131,400
2022/06/23 860 866 860 862 155,800
2022/06/22 859 860 856 856 111,800
2022/06/21 853 857 852 855 175,900
2022/06/20 865 865 852 854 164,100
2022/06/17 855 863 851 860 223,000
2022/06/16 860 865 855 859 226,100
2022/06/15 866 867 858 858 194,300
2022/06/14 862 872 862 871 200,200
2022/06/13 860 870 859 870 246,400
2022/06/10 877 878 863 865 301,200
2022/06/09 882 882 876 877 161,400
2022/06/08 878 883 876 882 198,700
2022/06/07 874 876 870 874 143,900
2022/06/06 876 878 871 874 204,200
2022/06/03 874 877 871 877 175,900
2022/06/02 874 874 867 871 203,900
2022/06/01 876 884 875 880 260,900
2022/05/31 870 879 870 879 538,200
2022/05/30 875 878 869 873 483,900
2022/05/27 867 870 861 869 182,400
2022/05/26 865 872 865 865 179,900
2022/05/25 865 868 861 865 134,100
2022/05/24 862 868 860 868 178,900
2022/05/23 867 869 861 867 170,400
2022/05/20 856 861 856 860 219,300
2022/05/19 854 868 852 865 207,400
2022/05/18 862 866 859 862 200,900
2022/05/17 869 872 863 866 143,400
2022/05/16 886 886 864 868 181,700
2022/05/13 859 882 859 882 277,700
2022/05/12 861 864 860 860 168,500
2022/05/11 870 871 861 865 280,600
2022/05/10 881 890 876 885 262,800
2022/05/09 873 883 871 874 291,400
2022/05/06 870 876 866 876 251,000
2022/05/02 872 877 870 876 188,100
2022/04/28 864 876 861 874 214,700
2022/04/27 860 862 856 858 400,600
2022/04/26 859 864 859 860 136,600
2022/04/25 856 862 855 859 123,700
2022/04/22 861 867 859 863 92,200
2022/04/21 865 868 863 866 121,400
2022/04/20 867 870 864 866 132,300
2022/04/19 859 865 856 862 111,500
2022/04/18 858 861 851 856 145,400
2022/04/15 864 869 862 862 123,200
2022/04/14 863 870 863 865 107,000
2022/04/13 866 868 862 863 182,600
2022/04/12 869 874 865 865 126,900
2022/04/11 870 874 866 874 184,900
2022/04/08 865 871 862 867 243,500
2022/04/07 859 864 856 864 137,800
2022/04/06 869 873 863 863 164,300
2022/04/05 868 877 866 874 165,600
2022/04/04 866 870 861 868 137,800
2022/04/01 858 867 855 867 282,800
2022/03/31 869 873 861 862 288,100
2022/03/30 881 882 866 872 439,200
2022/03/29 894 895 885 894 755,400
2022/03/28 890 896 887 895 460,300
2022/03/25 897 897 885 885 544,200
2022/03/24 886 892 883 892 352,700
2022/03/23 899 899 886 888 461,300
2022/03/22 902 905 894 896 322,500
2022/03/18 897 898 890 897 412,500
2022/03/17 898 898 889 894 222,300
2022/03/16 900 901 890 890 217,700
2022/03/15 890 898 889 897 161,600
2022/03/14 895 896 885 886 170,800
2022/03/11 888 894 887 890 278,600
2022/03/10 886 892 882 892 290,600
2022/03/09 877 879 867 871 285,800
2022/03/08 876 889 874 878 266,900
2022/03/07 882 887 877 877 233,000
2022/03/04 888 892 884 884 304,900
2022/03/03 900 906 893 893 177,500
2022/03/02 894 898 888 892 234,400
2022/03/01 921 924 906 906 220,900
2022/02/28 900 914 899 913 264,000
2022/02/25 902 904 896 897 170,100
2022/02/24 900 906 896 906 203,600
2022/02/22 899 902 897 900 145,800
2022/02/21 905 907 901 907 77,500
2022/02/18 899 911 899 906 129,500
2022/02/17 917 918 906 909 129,700
2022/02/16 912 916 911 915 253,500
2022/02/15 903 906 899 906 185,600
2022/02/14 896 903 894 900 244,800
2022/02/10 895 905 894 905 156,200
2022/02/09 901 901 892 894 154,100
2022/02/08 900 903 899 899 107,300
2022/02/07 900 903 896 898 133,000
2022/02/04 903 909 900 906 163,800
2022/02/03 894 903 892 903 251,500
2022/02/02 887 896 884 894 215,300
2022/02/01 884 889 880 885 243,500
2022/01/31 865 883 860 878 316,000
2022/01/28 845 865 839 861 399,100
2022/01/27 858 860 840 845 395,400
2022/01/26 863 865 859 861 174,100
2022/01/25 859 863 853 863 221,300
2022/01/24 855 869 854 867 181,100
2022/01/21 851 862 848 862 251,800
2022/01/20 854 864 854 857 248,900
2022/01/19 862 867 852 854 274,500
2022/01/18 880 880 868 870 143,700
2022/01/17 876 882 874 875 98,800
2022/01/14 878 879 872 878 247,000
2022/01/13 880 881 874 876 124,900
2022/01/12 878 882 877 880 144,000
2022/01/11 879 880 867 873 165,600
2022/01/07 881 887 878 879 130,300
2022/01/06 882 887 874 878 210,600
2022/01/05 880 885 878 883 126,800
2022/01/04 875 879 870 876 158,900

このページの先頭へ