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
2026/09/18 1,404 1,410 1,387 1,387 925,900
2026/09/17 1,391 1,417 1,391 1,404 773,200
2026/09/16 1,374 1,392 1,368 1,384 498,600
2026/09/15 1,361 1,375 1,355 1,362 632,400
2026/09/14 1,338 1,364 1,330 1,359 554,700
2026/09/11 1,313 1,334 1,309 1,322 497,900
2026/09/10 1,327 1,330 1,315 1,325 339,100
2026/09/09 1,324 1,340 1,318 1,327 302,300
2026/09/08 1,318 1,338 1,310 1,329 256,400
2026/09/07 1,330 1,341 1,318 1,320 346,800
2026/09/04 1,330 1,339 1,323 1,339 278,800
2026/09/03 1,334 1,341 1,326 1,332 300,600
2026/09/02 1,319 1,338 1,315 1,333 465,300
2026/09/01 1,311 1,329 1,310 1,324 293,100
2026/08/31 1,296 1,317 1,296 1,308 404,700
2026/08/28 1,283 1,296 1,280 1,295 224,400
2026/08/27 1,279 1,295 1,274 1,289 201,000
2026/08/26 1,286 1,299 1,285 1,289 264,100
2026/08/25 1,266 1,288 1,266 1,286 256,400
2026/08/24 1,263 1,278 1,260 1,261 186,000
2026/08/21 1,258 1,264 1,253 1,263 182,600
2026/08/20 1,245 1,257 1,244 1,252 191,000
2026/08/19 1,254 1,260 1,237 1,241 188,800
2026/08/18 1,245 1,256 1,235 1,251 262,100
2026/08/17 1,234 1,249 1,233 1,234 197,500
2026/08/14 1,233 1,245 1,230 1,232 176,100
2026/08/13 1,228 1,239 1,221 1,239 277,000
2026/08/12 1,240 1,247 1,227 1,228 234,300
2026/08/10 1,222 1,250 1,221 1,236 414,400
2026/08/07 1,160 1,228 1,156 1,219 925,300
2026/08/06 1,106 1,119 1,104 1,114 237,700
2026/08/05 1,125 1,127 1,106 1,106 229,800
2026/08/04 1,148 1,148 1,124 1,130 227,000
2026/08/03 1,162 1,162 1,135 1,148 300,100
2026/07/31 1,172 1,195 1,161 1,162 300,500
2026/07/30 1,191 1,204 1,171 1,199 361,300
2026/07/29 1,181 1,208 1,174 1,195 377,000
2026/07/28 1,165 1,170 1,153 1,167 220,100
2026/07/27 1,150 1,160 1,146 1,155 231,700
2026/07/24 1,125 1,140 1,120 1,140 163,700
2026/07/23 1,145 1,147 1,130 1,133 172,700
2026/07/22 1,142 1,151 1,133 1,147 223,000
2026/07/21 1,159 1,165 1,144 1,146 232,100
2026/07/17 1,152 1,163 1,145 1,149 247,000
2026/07/16 1,152 1,158 1,146 1,146 149,800
2026/07/15 1,153 1,157 1,146 1,150 160,400
2026/07/14 1,155 1,159 1,147 1,147 167,100
2026/07/13 1,160 1,160 1,141 1,144 218,900
2026/07/10 1,168 1,171 1,149 1,149 289,000
2026/07/09 1,172 1,184 1,167 1,171 195,200
2026/07/08 1,180 1,185 1,172 1,172 199,600
2026/07/07 1,152 1,177 1,151 1,169 163,700
2026/07/06 1,146 1,160 1,143 1,152 220,900
2026/07/03 1,146 1,159 1,143 1,148 203,700
2026/07/02 1,142 1,144 1,132 1,134 214,300
2026/07/01 1,153 1,155 1,127 1,130 317,300
2026/06/30 1,155 1,157 1,145 1,149 282,500
2026/06/29 1,150 1,158 1,144 1,152 247,600
2026/06/26 1,147 1,150 1,137 1,143 166,600
2026/06/25 1,142 1,145 1,134 1,136 132,100
2026/06/24 1,143 1,148 1,126 1,143 308,800
2026/06/23 1,123 1,141 1,114 1,139 453,100
2026/06/22 1,125 1,130 1,114 1,121 243,000
2026/06/19 1,102 1,109 1,100 1,105 250,000
2026/06/18 1,103 1,113 1,101 1,104 214,500
2026/06/17 1,120 1,126 1,103 1,103 167,800
2026/06/16 1,110 1,115 1,104 1,109 241,000
2026/06/15 1,125 1,135 1,113 1,113 163,100
2026/06/12 1,116 1,134 1,115 1,124 299,100
2026/06/11 1,118 1,126 1,112 1,123 181,400
2026/06/10 1,113 1,128 1,112 1,117 253,600
2026/06/09 1,098 1,108 1,093 1,102 287,700
2026/06/08 1,080 1,097 1,079 1,096 306,700
2026/06/05 1,085 1,094 1,079 1,083 202,000
2026/06/04 1,083 1,085 1,076 1,083 242,400
2026/06/03 1,074 1,090 1,070 1,086 187,500
2026/06/02 1,076 1,077 1,061 1,076 287,900
2026/06/01 1,105 1,105 1,080 1,087 315,100
2026/05/29 1,119 1,127 1,105 1,105 255,000
2026/05/28 1,123 1,125 1,113 1,119 250,900
2026/05/27 1,116 1,122 1,107 1,118 228,600
2026/05/26 1,119 1,119 1,108 1,117 223,900
2026/05/25 1,133 1,135 1,111 1,119 201,400
2026/05/22 1,149 1,150 1,123 1,133 228,100
2026/05/21 1,149 1,157 1,142 1,148 246,100
2026/05/20 1,156 1,167 1,141 1,149 217,400
2026/05/19 1,136 1,156 1,129 1,155 253,500
2026/05/18 1,121 1,128 1,117 1,126 289,400
2026/05/15 1,123 1,130 1,119 1,130 169,900
2026/05/14 1,117 1,122 1,112 1,118 208,400
2026/05/13 1,130 1,137 1,117 1,117 284,500
2026/05/12 1,123 1,132 1,117 1,125 270,100
2026/05/11 1,117 1,141 1,110 1,114 392,000
2026/05/08 1,135 1,135 1,107 1,129 379,300
2026/05/07 1,130 1,146 1,130 1,138 281,600
2026/05/01 1,131 1,136 1,120 1,133 381,700
2026/04/30 1,142 1,145 1,131 1,141 303,600
2026/04/28 1,146 1,153 1,139 1,152 301,200
2026/04/27 1,142 1,148 1,133 1,140 199,700
2026/04/24 1,146 1,150 1,135 1,142 199,900
2026/04/23 1,140 1,148 1,128 1,148 288,600
2026/04/22 1,164 1,166 1,144 1,149 288,200
2026/04/21 1,173 1,176 1,158 1,164 229,300
2026/04/20 1,192 1,194 1,166 1,173 202,900
2026/04/17 1,190 1,192 1,184 1,187 244,800
2026/04/16 1,190 1,195 1,181 1,184 277,300
2026/04/15 1,182 1,189 1,179 1,187 284,000
2026/04/14 1,180 1,189 1,170 1,174 248,100
2026/04/13 1,172 1,185 1,171 1,184 249,200
2026/04/10 1,205 1,206 1,174 1,178 259,500
2026/04/09 1,200 1,215 1,199 1,200 214,900
2026/04/08 1,198 1,200 1,190 1,196 287,800
2026/04/07 1,183 1,190 1,180 1,187 242,100
2026/04/06 1,173 1,179 1,170 1,178 214,700
2026/04/03 1,165 1,172 1,163 1,172 225,300
2026/03/27 1,170 1,182 1,166 1,174 1,371,700
2026/03/26 1,173 1,177 1,157 1,165 1,039,800
2026/03/25 1,179 1,185 1,171 1,172 706,000
2026/03/24 1,161 1,170 1,159 1,169 527,000
2026/03/23 1,143 1,152 1,138 1,145 715,600
2026/03/19 1,169 1,177 1,157 1,157 511,700
2026/03/18 1,165 1,181 1,165 1,179 344,400
2026/03/17 1,163 1,166 1,157 1,160 419,300
2026/03/16 1,160 1,168 1,156 1,158 403,300
2026/03/13 1,159 1,170 1,156 1,160 348,900
2026/03/12 1,175 1,179 1,161 1,164 314,600
2026/03/11 1,189 1,194 1,182 1,182 213,300
2026/03/10 1,179 1,187 1,175 1,179 311,500
2026/03/09 1,150 1,180 1,142 1,172 403,200
2026/03/06 1,180 1,181 1,167 1,173 339,400
2026/03/05 1,203 1,203 1,182 1,186 321,600
2026/03/04 1,186 1,200 1,159 1,182 461,200
2026/03/03 1,201 1,210 1,196 1,207 407,400
2026/03/02 1,203 1,215 1,194 1,211 358,800
2026/02/27 1,210 1,217 1,205 1,212 289,100
2026/02/26 1,205 1,210 1,200 1,205 245,400
2026/02/25 1,216 1,217 1,197 1,201 309,600
2026/02/24 1,212 1,216 1,196 1,210 258,100
2026/02/20 1,205 1,210 1,197 1,205 222,600
2026/02/19 1,205 1,218 1,194 1,218 211,000
2026/02/18 1,209 1,214 1,203 1,211 205,400
2026/02/17 1,198 1,214 1,198 1,204 231,000
2026/02/16 1,209 1,210 1,193 1,198 325,600
2026/02/13 1,210 1,213 1,199 1,204 236,500
2026/02/12 1,205 1,210 1,195 1,206 385,100
2026/02/10 1,196 1,209 1,196 1,196 270,800
2026/02/09 1,191 1,211 1,186 1,194 423,600
2026/02/06 1,174 1,200 1,172 1,180 553,100
2026/02/05 1,160 1,163 1,144 1,144 281,200
2026/02/04 1,152 1,159 1,148 1,148 262,700
2026/02/03 1,145 1,162 1,144 1,153 240,700
2026/02/02 1,150 1,156 1,139 1,140 279,400
2026/01/30 1,150 1,152 1,142 1,148 203,100
2026/01/29 1,138 1,147 1,124 1,142 283,500
2026/01/28 1,144 1,149 1,134 1,143 330,500
2026/01/27 1,148 1,154 1,142 1,152 330,600
2026/01/26 1,160 1,160 1,144 1,150 388,000
2026/01/23 1,167 1,176 1,167 1,167 234,400
2026/01/22 1,155 1,168 1,154 1,164 343,900
2026/01/21 1,147 1,161 1,141 1,155 439,800
2026/01/20 1,150 1,162 1,146 1,150 469,600
2026/01/19 1,143 1,156 1,140 1,152 415,400
2026/01/16 1,135 1,142 1,126 1,138 364,500
2026/01/15 1,135 1,140 1,130 1,135 501,600
2026/01/14 1,114 1,135 1,113 1,131 890,200
2026/01/13 1,083 1,089 1,078 1,084 430,600
2026/01/09 1,074 1,079 1,070 1,079 257,000
2026/01/08 1,069 1,074 1,063 1,070 211,700
2026/01/07 1,076 1,079 1,067 1,069 322,900
2026/01/06 1,073 1,082 1,071 1,081 265,800
2026/01/05 1,080 1,082 1,067 1,071 244,300

このページの先頭へ