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

トーカロ(3433)の株価時系列情報

トーカロ(3433)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
2026/02/24 3,040 3,095 3,010 3,075 343,200
2026/02/20 2,975 3,025 2,943 2,991 209,400
2026/02/19 2,925 2,999 2,921 2,979 199,300
2026/02/18 2,873 2,925 2,872 2,912 159,500
2026/02/17 2,856 2,890 2,827 2,867 206,000
2026/02/16 2,845 2,862 2,803 2,843 223,900
2026/02/13 2,845 2,880 2,801 2,828 265,400
2026/02/12 2,771 2,853 2,767 2,844 305,300
2026/02/10 2,750 2,796 2,734 2,773 281,700
2026/02/09 2,730 2,739 2,661 2,706 246,400
2026/02/06 2,632 2,725 2,625 2,680 309,100
2026/02/05 2,656 2,680 2,575 2,637 485,200
2026/02/04 2,650 2,685 2,629 2,666 312,900
2026/02/03 2,582 2,662 2,564 2,638 291,900
2026/02/02 2,600 2,631 2,541 2,544 253,400
2026/01/30 2,561 2,607 2,544 2,581 310,500
2026/01/29 2,568 2,574 2,532 2,552 226,300
2026/01/28 2,547 2,569 2,535 2,552 284,100
2026/01/27 2,485 2,545 2,478 2,539 214,700
2026/01/26 2,473 2,517 2,462 2,480 215,600
2026/01/23 2,535 2,548 2,512 2,522 230,300
2026/01/22 2,396 2,513 2,390 2,485 333,500
2026/01/21 2,350 2,383 2,336 2,377 267,100
2026/01/20 2,436 2,447 2,402 2,410 270,600
2026/01/19 2,500 2,511 2,416 2,444 491,700
2026/01/16 2,417 2,524 2,404 2,500 444,600
2026/01/15 2,358 2,399 2,351 2,398 293,100
2026/01/14 2,400 2,404 2,370 2,395 254,600
2026/01/13 2,408 2,422 2,385 2,406 222,900
2026/01/09 2,321 2,354 2,320 2,352 260,200
2026/01/08 2,285 2,321 2,280 2,298 173,700
2026/01/07 2,240 2,331 2,240 2,292 298,700
2026/01/06 2,250 2,280 2,250 2,265 156,300
2026/01/05 2,237 2,241 2,202 2,229 193,300
2025/12/30 2,231 2,248 2,215 2,224 145,700
2025/12/29 2,205 2,239 2,200 2,238 169,600
2025/12/26 2,229 2,229 2,180 2,196 173,500
2025/12/25 2,200 2,228 2,191 2,228 119,400
2025/12/24 2,216 2,216 2,180 2,187 136,300
2025/12/23 2,205 2,221 2,197 2,212 145,500
2025/12/22 2,237 2,243 2,226 2,240 112,100
2025/12/19 2,190 2,215 2,190 2,213 125,900
2025/12/18 2,188 2,209 2,182 2,190 94,300
2025/12/17 2,204 2,210 2,182 2,203 86,500
2025/12/16 2,240 2,246 2,185 2,195 121,200
2025/12/15 2,207 2,260 2,194 2,260 220,400
2025/12/12 2,195 2,216 2,177 2,214 145,000
2025/12/11 2,220 2,220 2,163 2,166 83,100
2025/12/10 2,223 2,239 2,185 2,194 134,900
2025/12/09 2,211 2,235 2,202 2,217 177,400
2025/12/08 2,187 2,215 2,180 2,213 146,600
2025/12/05 2,165 2,199 2,160 2,187 146,100
2025/12/04 2,176 2,195 2,174 2,183 173,500
2025/12/03 2,181 2,210 2,168 2,189 204,000
2025/12/02 2,196 2,200 2,179 2,181 140,900
2025/12/01 2,228 2,232 2,172 2,177 105,000
2025/11/28 2,190 2,227 2,179 2,217 203,100
2025/11/27 2,155 2,193 2,151 2,190 182,300
2025/11/26 2,139 2,151 2,123 2,151 181,100
2025/11/25 2,119 2,135 2,103 2,116 176,900
2025/11/21 2,094 2,111 2,081 2,099 196,600
2025/11/20 2,137 2,156 2,114 2,144 327,500
2025/11/19 2,063 2,110 2,040 2,066 378,200
2025/11/18 2,070 2,092 2,020 2,035 310,400
2025/11/17 2,120 2,125 2,098 2,103 228,200
2025/11/14 2,089 2,119 2,081 2,118 303,200
2025/11/13 2,087 2,136 2,070 2,123 275,800
2025/11/12 2,024 2,079 2,020 2,067 289,900
2025/11/11 2,060 2,085 2,032 2,046 262,500
2025/11/10 2,034 2,064 2,022 2,062 382,900
2025/11/07 1,983 2,070 1,923 2,021 1,143,300
2025/11/06 2,280 2,314 2,263 2,293 384,900
2025/11/05 2,270 2,286 2,183 2,259 338,300
2025/11/04 2,265 2,366 2,261 2,320 388,200
2025/10/31 2,238 2,266 2,217 2,265 222,600
2025/10/30 2,240 2,255 2,232 2,242 173,100
2025/10/29 2,245 2,255 2,226 2,232 200,300
2025/10/28 2,310 2,310 2,243 2,245 200,200
2025/10/27 2,302 2,312 2,283 2,312 178,100
2025/10/24 2,257 2,276 2,239 2,265 260,200
2025/10/23 2,206 2,253 2,194 2,231 227,200
2025/10/22 2,195 2,209 2,183 2,206 239,600
2025/10/21 2,215 2,229 2,195 2,202 172,600
2025/10/20 2,204 2,230 2,189 2,219 111,000
2025/10/17 2,171 2,182 2,160 2,173 100,600
2025/10/16 2,173 2,187 2,141 2,164 187,600
2025/10/15 2,147 2,166 2,128 2,164 548,300
2025/10/14 2,156 2,196 2,126 2,131 238,300
2025/10/10 2,266 2,266 2,202 2,206 191,300
2025/10/09 2,245 2,295 2,236 2,287 261,100
2025/10/08 2,258 2,271 2,250 2,258 125,100
2025/10/07 2,270 2,288 2,257 2,266 236,900
2025/10/06 2,235 2,235 2,196 2,226 137,500
2025/10/03 2,170 2,189 2,167 2,175 123,600
2025/10/02 2,113 2,170 2,109 2,166 183,400
2025/10/01 2,150 2,152 2,092 2,108 247,800
2025/09/30 2,163 2,178 2,152 2,176 151,400
2025/09/29 2,211 2,211 2,162 2,171 145,600
2025/09/26 2,200 2,224 2,195 2,216 170,500
2025/09/25 2,194 2,205 2,176 2,205 139,900
2025/09/24 2,200 2,200 2,164 2,187 137,000
2025/09/22 2,188 2,204 2,183 2,186 89,200
2025/09/19 2,235 2,238 2,167 2,190 264,800
2025/09/18 2,153 2,216 2,140 2,204 163,100
2025/09/17 2,190 2,191 2,152 2,157 140,700
2025/09/16 2,220 2,234 2,193 2,202 147,400
2025/09/12 2,240 2,244 2,212 2,215 216,900
2025/09/11 2,168 2,221 2,168 2,212 265,600
2025/09/10 2,140 2,166 2,133 2,150 224,900
2025/09/09 2,130 2,160 2,115 2,124 137,300
2025/09/08 2,128 2,128 2,104 2,124 107,300
2025/09/05 2,075 2,115 2,075 2,108 136,400
2025/09/04 2,075 2,092 2,068 2,073 126,200
2025/09/03 2,075 2,090 2,056 2,062 199,500
2025/09/02 2,090 2,099 2,080 2,083 152,500
2025/09/01 2,115 2,118 2,071 2,090 209,200
2025/08/29 2,132 2,159 2,125 2,133 151,000
2025/08/28 2,131 2,146 2,116 2,142 144,200
2025/08/27 2,122 2,130 2,091 2,130 381,900
2025/08/26 2,135 2,143 2,090 2,118 354,200
2025/08/25 2,081 2,095 2,076 2,085 145,300
2025/08/22 2,029 2,076 2,024 2,068 191,600
2025/08/21 2,026 2,032 2,015 2,029 114,100
2025/08/20 2,070 2,078 2,028 2,029 145,100
2025/08/19 2,056 2,087 2,049 2,068 137,800
2025/08/18 2,036 2,056 2,026 2,056 163,800
2025/08/15 2,037 2,047 2,013 2,041 146,000
2025/08/14 2,055 2,060 2,028 2,040 138,200
2025/08/13 2,025 2,077 2,011 2,053 202,700
2025/08/12 2,050 2,058 2,026 2,028 204,500
2025/08/08 2,006 2,029 1,995 2,023 216,100
2025/08/07 2,039 2,047 2,007 2,020 310,600
2025/08/06 2,000 2,042 1,957 2,034 1,023,200
2025/08/05 1,932 1,967 1,926 1,944 245,300
2025/08/04 1,889 1,920 1,832 1,909 559,400
2025/08/01 2,036 2,045 1,986 1,990 532,700
2025/07/31 2,007 2,047 2,007 2,040 182,300
2025/07/30 1,992 2,014 1,991 2,007 105,200
2025/07/29 1,987 2,001 1,985 2,001 107,600
2025/07/28 2,005 2,017 1,994 2,010 193,200
2025/07/25 1,990 2,022 1,983 2,018 151,200
2025/07/24 1,996 2,003 1,980 1,992 162,500
2025/07/23 1,995 2,002 1,978 1,988 172,800
2025/07/22 1,976 1,991 1,966 1,976 116,000
2025/07/18 1,982 1,985 1,970 1,978 101,900
2025/07/17 1,960 1,975 1,948 1,975 102,900
2025/07/16 1,961 1,974 1,955 1,957 123,000
2025/07/15 1,951 1,963 1,940 1,960 136,200
2025/07/14 1,937 1,960 1,932 1,947 111,500
2025/07/11 1,940 1,953 1,929 1,937 145,300
2025/07/10 1,931 1,933 1,908 1,926 217,100
2025/07/09 1,921 1,940 1,917 1,931 194,000
2025/07/08 1,876 1,909 1,875 1,901 177,300
2025/07/07 1,865 1,877 1,863 1,877 112,800
2025/07/04 1,882 1,890 1,870 1,874 57,000
2025/07/03 1,882 1,891 1,868 1,882 111,100
2025/07/02 1,867 1,892 1,865 1,873 99,400
2025/07/01 1,892 1,901 1,876 1,886 153,600
2025/06/30 1,925 1,935 1,903 1,903 228,700
2025/06/27 1,900 1,923 1,893 1,903 189,200
2025/06/26 1,864 1,897 1,864 1,892 180,800
2025/06/25 1,869 1,875 1,849 1,862 166,900
2025/06/24 1,875 1,877 1,849 1,859 137,900
2025/06/23 1,820 1,844 1,817 1,843 164,000
2025/06/20 1,846 1,855 1,803 1,803 479,800
2025/06/19 1,861 1,878 1,844 1,851 122,700
2025/06/18 1,858 1,870 1,844 1,856 90,800
2025/06/17 1,850 1,871 1,848 1,858 132,200
2025/06/16 1,843 1,858 1,835 1,843 94,900
2025/06/13 1,850 1,854 1,826 1,832 110,300
2025/06/12 1,840 1,858 1,838 1,855 129,700
2025/06/11 1,857 1,868 1,839 1,850 133,700
2025/06/10 1,851 1,868 1,832 1,838 127,800
2025/06/09 1,862 1,870 1,831 1,838 125,900
2025/06/06 1,853 1,860 1,847 1,854 109,400
2025/06/05 1,829 1,853 1,824 1,842 134,400
2025/06/04 1,817 1,855 1,807 1,829 195,600
2025/06/03 1,770 1,797 1,763 1,777 92,700
2025/06/02 1,776 1,792 1,767 1,771 93,600
2025/05/30 1,766 1,797 1,763 1,796 82,300
2025/05/29 1,783 1,791 1,778 1,790 71,000
2025/05/28 1,792 1,793 1,768 1,777 80,100
2025/05/27 1,780 1,780 1,763 1,768 45,100
2025/05/26 1,761 1,778 1,760 1,768 70,600
2025/05/23 1,767 1,792 1,765 1,773 110,100
2025/05/22 1,737 1,756 1,722 1,749 78,200
2025/05/21 1,782 1,792 1,742 1,760 125,000
2025/05/20 1,778 1,794 1,764 1,776 103,700
2025/05/19 1,765 1,798 1,765 1,774 98,100
2025/05/16 1,772 1,772 1,745 1,765 92,100
2025/05/15 1,760 1,771 1,745 1,765 85,000
2025/05/14 1,780 1,800 1,758 1,780 90,400
2025/05/13 1,825 1,832 1,793 1,796 141,400
2025/05/12 1,767 1,796 1,746 1,791 319,100
2025/05/09 1,674 1,685 1,663 1,665 106,700
2025/05/08 1,660 1,668 1,636 1,659 122,600
2025/05/07 1,656 1,676 1,655 1,668 81,500
2025/05/02 1,657 1,674 1,641 1,656 138,800
2025/05/01 1,644 1,664 1,644 1,657 100,800
2025/04/30 1,631 1,647 1,622 1,642 89,800

このページの先頭へ