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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,837 | 1,861 | 1,814 | 1,841 | 146,500 |
| 2024/08/29 | 1,837 | 1,852 | 1,812 | 1,839 | 101,000 |
| 2024/08/28 | 1,852 | 1,863 | 1,830 | 1,837 | 109,400 |
| 2024/08/27 | 1,848 | 1,878 | 1,838 | 1,867 | 109,500 |
| 2024/08/26 | 1,850 | 1,861 | 1,835 | 1,848 | 89,300 |
| 2024/08/23 | 1,849 | 1,865 | 1,832 | 1,852 | 53,900 |
| 2024/08/22 | 1,865 | 1,879 | 1,850 | 1,865 | 62,900 |
| 2024/08/21 | 1,825 | 1,849 | 1,820 | 1,838 | 49,400 |
| 2024/08/20 | 1,859 | 1,862 | 1,835 | 1,844 | 59,900 |
| 2024/08/19 | 1,860 | 1,883 | 1,832 | 1,835 | 119,600 |
| 2024/08/16 | 1,831 | 1,874 | 1,831 | 1,866 | 94,200 |
| 2024/08/15 | 1,774 | 1,816 | 1,760 | 1,785 | 125,700 |
| 2024/08/14 | 1,767 | 1,786 | 1,733 | 1,782 | 110,300 |
| 2024/08/13 | 1,743 | 1,793 | 1,736 | 1,766 | 145,300 |
| 2024/08/09 | 1,682 | 1,725 | 1,677 | 1,717 | 155,400 |
| 2024/08/08 | 1,661 | 1,680 | 1,615 | 1,642 | 236,900 |
| 2024/08/07 | 1,661 | 1,741 | 1,615 | 1,701 | 254,800 |
| 2024/08/06 | 1,565 | 1,720 | 1,558 | 1,700 | 318,900 |
| 2024/08/05 | 1,655 | 1,663 | 1,405 | 1,465 | 246,000 |
| 2024/08/02 | 1,903 | 1,906 | 1,790 | 1,790 | 219,400 |
| 2024/08/01 | 1,982 | 2,063 | 1,959 | 2,001 | 243,300 |
| 2024/07/31 | 1,924 | 1,989 | 1,906 | 1,982 | 121,600 |
| 2024/07/30 | 1,928 | 1,966 | 1,914 | 1,964 | 109,500 |
| 2024/07/29 | 1,925 | 1,945 | 1,908 | 1,932 | 75,100 |
| 2024/07/26 | 1,887 | 1,898 | 1,863 | 1,885 | 101,500 |
| 2024/07/25 | 1,902 | 1,923 | 1,880 | 1,888 | 120,300 |
| 2024/07/24 | 1,934 | 1,973 | 1,931 | 1,941 | 85,200 |
| 2024/07/23 | 1,963 | 1,983 | 1,938 | 1,952 | 76,800 |
| 2024/07/22 | 1,978 | 1,979 | 1,947 | 1,959 | 70,900 |
| 2024/07/19 | 1,988 | 2,018 | 1,975 | 1,992 | 76,000 |
| 2024/07/18 | 1,989 | 2,009 | 1,978 | 1,985 | 123,600 |
| 2024/07/17 | 2,065 | 2,065 | 2,035 | 2,039 | 66,300 |
| 2024/07/16 | 2,034 | 2,063 | 2,034 | 2,053 | 77,800 |
| 2024/07/12 | 2,019 | 2,051 | 2,010 | 2,024 | 79,000 |
| 2024/07/11 | 2,048 | 2,057 | 2,016 | 2,033 | 76,800 |
| 2024/07/10 | 2,032 | 2,032 | 1,998 | 2,022 | 95,200 |
| 2024/07/09 | 2,002 | 2,045 | 1,996 | 2,032 | 88,800 |
| 2024/07/08 | 1,986 | 2,009 | 1,972 | 2,002 | 91,200 |
| 2024/07/05 | 2,032 | 2,034 | 1,984 | 2,003 | 94,400 |
| 2024/07/04 | 2,023 | 2,037 | 2,000 | 2,037 | 75,600 |
| 2024/07/03 | 2,021 | 2,043 | 2,016 | 2,023 | 75,100 |
| 2024/07/02 | 2,008 | 2,055 | 2,008 | 2,030 | 98,800 |
| 2024/07/01 | 2,070 | 2,085 | 2,006 | 2,017 | 112,700 |
| 2024/06/28 | 2,050 | 2,065 | 2,033 | 2,058 | 92,600 |
| 2024/06/27 | 2,035 | 2,046 | 2,020 | 2,044 | 108,600 |
| 2024/06/26 | 2,022 | 2,042 | 2,006 | 2,037 | 114,100 |
| 2024/06/25 | 1,996 | 2,014 | 1,987 | 2,013 | 101,100 |
| 2024/06/24 | 2,025 | 2,025 | 1,995 | 1,995 | 119,900 |
| 2024/06/21 | 1,990 | 2,002 | 1,961 | 1,996 | 211,000 |
| 2024/06/20 | 1,967 | 1,981 | 1,935 | 1,981 | 76,400 |
| 2024/06/19 | 1,978 | 2,002 | 1,958 | 1,971 | 152,300 |
| 2024/06/18 | 1,931 | 1,967 | 1,931 | 1,967 | 116,000 |
| 2024/06/17 | 1,895 | 1,920 | 1,887 | 1,909 | 109,800 |
| 2024/06/14 | 1,879 | 1,919 | 1,879 | 1,915 | 121,000 |
| 2024/06/13 | 1,924 | 1,927 | 1,870 | 1,879 | 69,500 |
| 2024/06/12 | 1,893 | 1,918 | 1,880 | 1,909 | 74,400 |
| 2024/06/11 | 1,903 | 1,923 | 1,894 | 1,900 | 63,600 |
| 2024/06/10 | 1,898 | 1,930 | 1,896 | 1,919 | 84,000 |
| 2024/06/07 | 1,896 | 1,903 | 1,873 | 1,881 | 63,300 |
| 2024/06/06 | 1,895 | 1,928 | 1,880 | 1,896 | 90,700 |
| 2024/06/05 | 1,907 | 1,910 | 1,855 | 1,884 | 120,900 |
| 2024/06/04 | 1,932 | 1,953 | 1,929 | 1,947 | 121,800 |
| 2024/06/03 | 1,983 | 1,983 | 1,925 | 1,957 | 145,000 |
| 2024/05/31 | 1,969 | 1,987 | 1,948 | 1,983 | 313,200 |
| 2024/05/30 | 1,920 | 1,955 | 1,900 | 1,948 | 126,300 |
| 2024/05/29 | 1,930 | 1,964 | 1,922 | 1,944 | 145,800 |
| 2024/05/28 | 1,929 | 1,960 | 1,915 | 1,930 | 88,000 |
| 2024/05/27 | 1,924 | 1,928 | 1,904 | 1,922 | 110,300 |
| 2024/05/24 | 1,895 | 1,937 | 1,895 | 1,924 | 112,300 |
| 2024/05/23 | 1,892 | 1,943 | 1,875 | 1,933 | 94,100 |
| 2024/05/22 | 1,930 | 1,930 | 1,891 | 1,891 | 97,400 |
| 2024/05/21 | 1,965 | 1,980 | 1,938 | 1,945 | 86,800 |
| 2024/05/20 | 1,957 | 1,982 | 1,950 | 1,965 | 118,700 |
| 2024/05/17 | 1,950 | 1,982 | 1,937 | 1,955 | 148,100 |
| 2024/05/16 | 1,935 | 1,984 | 1,912 | 1,960 | 237,800 |
| 2024/05/15 | 1,907 | 1,933 | 1,907 | 1,921 | 122,200 |
| 2024/05/14 | 1,941 | 1,941 | 1,873 | 1,887 | 134,100 |
| 2024/05/13 | 1,933 | 1,959 | 1,911 | 1,956 | 209,300 |
| 2024/05/10 | 1,980 | 1,998 | 1,941 | 1,954 | 433,400 |
| 2024/05/09 | 1,855 | 1,877 | 1,844 | 1,856 | 122,800 |
| 2024/05/08 | 1,835 | 1,840 | 1,805 | 1,834 | 101,600 |
| 2024/05/07 | 1,832 | 1,850 | 1,825 | 1,840 | 83,900 |
| 2024/05/02 | 1,808 | 1,824 | 1,800 | 1,813 | 65,500 |
| 2024/05/01 | 1,815 | 1,815 | 1,777 | 1,798 | 134,600 |
| 2024/04/30 | 1,777 | 1,833 | 1,765 | 1,822 | 135,800 |
| 2024/04/26 | 1,752 | 1,780 | 1,741 | 1,774 | 145,200 |
| 2024/04/25 | 1,781 | 1,782 | 1,755 | 1,759 | 77,400 |
| 2024/04/24 | 1,751 | 1,794 | 1,751 | 1,794 | 141,800 |
| 2024/04/23 | 1,793 | 1,799 | 1,712 | 1,746 | 118,100 |
| 2024/04/22 | 1,842 | 1,849 | 1,776 | 1,786 | 147,900 |
| 2024/04/19 | 1,843 | 1,852 | 1,806 | 1,831 | 189,000 |
| 2024/04/18 | 1,830 | 1,873 | 1,830 | 1,868 | 110,500 |
| 2024/04/17 | 1,876 | 1,878 | 1,829 | 1,843 | 214,300 |
| 2024/04/16 | 1,909 | 1,917 | 1,867 | 1,884 | 218,300 |
| 2024/04/15 | 1,883 | 1,907 | 1,879 | 1,907 | 152,300 |
| 2024/04/12 | 1,914 | 1,918 | 1,888 | 1,899 | 168,200 |
| 2024/04/11 | 1,843 | 1,904 | 1,835 | 1,893 | 116,000 |
| 2024/04/10 | 1,837 | 1,861 | 1,837 | 1,847 | 80,900 |
| 2024/04/09 | 1,839 | 1,861 | 1,835 | 1,848 | 127,100 |
| 2024/04/08 | 1,835 | 1,839 | 1,807 | 1,827 | 194,700 |
| 2024/04/05 | 1,795 | 1,810 | 1,784 | 1,804 | 110,300 |
| 2024/04/04 | 1,778 | 1,814 | 1,770 | 1,800 | 127,400 |
| 2024/04/03 | 1,750 | 1,772 | 1,731 | 1,757 | 89,000 |
| 2024/04/02 | 1,771 | 1,778 | 1,761 | 1,763 | 83,500 |
| 2024/04/01 | 1,800 | 1,807 | 1,762 | 1,771 | 123,200 |
| 2024/03/29 | 1,760 | 1,797 | 1,757 | 1,790 | 85,400 |
| 2024/03/28 | 1,752 | 1,778 | 1,752 | 1,769 | 101,900 |
| 2024/03/27 | 1,769 | 1,797 | 1,769 | 1,784 | 121,500 |
| 2024/03/26 | 1,755 | 1,763 | 1,742 | 1,760 | 69,100 |
| 2024/03/25 | 1,775 | 1,775 | 1,742 | 1,748 | 120,100 |
| 2024/03/22 | 1,820 | 1,828 | 1,791 | 1,798 | 105,600 |
| 2024/03/21 | 1,810 | 1,819 | 1,791 | 1,797 | 108,800 |
| 2024/03/19 | 1,756 | 1,786 | 1,748 | 1,786 | 155,800 |
| 2024/03/18 | 1,727 | 1,763 | 1,716 | 1,747 | 131,300 |
| 2024/03/15 | 1,687 | 1,725 | 1,687 | 1,704 | 126,300 |
| 2024/03/14 | 1,714 | 1,714 | 1,681 | 1,684 | 87,400 |
| 2024/03/13 | 1,719 | 1,728 | 1,672 | 1,697 | 85,600 |
| 2024/03/12 | 1,682 | 1,707 | 1,671 | 1,707 | 85,700 |
| 2024/03/11 | 1,735 | 1,738 | 1,670 | 1,692 | 124,800 |
| 2024/03/08 | 1,706 | 1,770 | 1,706 | 1,754 | 165,300 |
| 2024/03/07 | 1,742 | 1,756 | 1,721 | 1,727 | 123,700 |
| 2024/03/06 | 1,722 | 1,740 | 1,715 | 1,732 | 122,000 |
| 2024/03/05 | 1,700 | 1,734 | 1,690 | 1,728 | 145,000 |
| 2024/03/04 | 1,714 | 1,726 | 1,706 | 1,709 | 153,600 |
| 2024/03/01 | 1,731 | 1,746 | 1,721 | 1,723 | 131,100 |
| 2024/02/29 | 1,744 | 1,748 | 1,708 | 1,724 | 165,800 |
| 2024/02/28 | 1,759 | 1,759 | 1,731 | 1,747 | 190,000 |
| 2024/02/27 | 1,727 | 1,758 | 1,727 | 1,750 | 265,000 |
| 2024/02/26 | 1,707 | 1,732 | 1,707 | 1,710 | 200,100 |
| 2024/02/22 | 1,676 | 1,702 | 1,669 | 1,688 | 183,900 |
| 2024/02/21 | 1,661 | 1,666 | 1,631 | 1,656 | 127,100 |
| 2024/02/20 | 1,628 | 1,688 | 1,628 | 1,667 | 236,800 |
| 2024/02/19 | 1,601 | 1,620 | 1,593 | 1,618 | 108,700 |
| 2024/02/16 | 1,587 | 1,615 | 1,584 | 1,597 | 175,800 |
| 2024/02/15 | 1,596 | 1,599 | 1,564 | 1,582 | 154,700 |
| 2024/02/14 | 1,576 | 1,577 | 1,550 | 1,569 | 109,300 |
| 2024/02/13 | 1,560 | 1,580 | 1,552 | 1,580 | 131,700 |
| 2024/02/09 | 1,544 | 1,568 | 1,533 | 1,539 | 98,800 |
| 2024/02/08 | 1,522 | 1,553 | 1,510 | 1,547 | 103,000 |
| 2024/02/07 | 1,517 | 1,535 | 1,508 | 1,529 | 110,100 |
| 2024/02/06 | 1,520 | 1,527 | 1,506 | 1,513 | 72,500 |
| 2024/02/05 | 1,551 | 1,556 | 1,516 | 1,522 | 93,800 |
| 2024/02/02 | 1,533 | 1,553 | 1,514 | 1,539 | 109,600 |
| 2024/02/01 | 1,550 | 1,585 | 1,533 | 1,533 | 162,600 |
| 2024/01/31 | 1,570 | 1,587 | 1,553 | 1,578 | 130,400 |
| 2024/01/30 | 1,565 | 1,600 | 1,558 | 1,579 | 184,800 |
| 2024/01/29 | 1,548 | 1,568 | 1,548 | 1,557 | 124,100 |
| 2024/01/26 | 1,520 | 1,545 | 1,509 | 1,537 | 186,400 |
| 2024/01/25 | 1,505 | 1,521 | 1,505 | 1,520 | 81,300 |
| 2024/01/24 | 1,515 | 1,518 | 1,497 | 1,503 | 93,900 |
| 2024/01/23 | 1,517 | 1,541 | 1,517 | 1,528 | 146,300 |
| 2024/01/22 | 1,507 | 1,519 | 1,503 | 1,513 | 79,000 |
| 2024/01/19 | 1,500 | 1,503 | 1,485 | 1,486 | 73,600 |
| 2024/01/18 | 1,486 | 1,492 | 1,481 | 1,488 | 60,800 |
| 2024/01/17 | 1,503 | 1,522 | 1,483 | 1,483 | 83,300 |
| 2024/01/16 | 1,535 | 1,535 | 1,501 | 1,501 | 76,800 |
| 2024/01/15 | 1,530 | 1,545 | 1,517 | 1,538 | 65,000 |
| 2024/01/12 | 1,545 | 1,546 | 1,518 | 1,526 | 85,800 |
| 2024/01/11 | 1,529 | 1,548 | 1,525 | 1,530 | 133,000 |
| 2024/01/10 | 1,496 | 1,523 | 1,495 | 1,517 | 129,900 |
| 2024/01/09 | 1,491 | 1,507 | 1,486 | 1,499 | 99,900 |
| 2024/01/05 | 1,495 | 1,505 | 1,481 | 1,482 | 122,600 |
| 2024/01/04 | 1,482 | 1,494 | 1,467 | 1,492 | 132,600 |
| 2023/12/29 | 1,486 | 1,497 | 1,486 | 1,494 | 103,100 |
| 2023/12/28 | 1,485 | 1,494 | 1,482 | 1,494 | 106,900 |
| 2023/12/27 | 1,484 | 1,489 | 1,477 | 1,481 | 139,500 |
| 2023/12/26 | 1,456 | 1,468 | 1,454 | 1,466 | 134,500 |
| 2023/12/25 | 1,452 | 1,463 | 1,446 | 1,462 | 90,800 |
| 2023/12/22 | 1,458 | 1,460 | 1,442 | 1,454 | 102,100 |
| 2023/12/21 | 1,445 | 1,458 | 1,441 | 1,447 | 80,000 |
| 2023/12/20 | 1,449 | 1,464 | 1,448 | 1,459 | 134,000 |
| 2023/12/19 | 1,410 | 1,441 | 1,406 | 1,441 | 119,800 |
| 2023/12/18 | 1,404 | 1,413 | 1,395 | 1,410 | 107,800 |
| 2023/12/15 | 1,408 | 1,436 | 1,403 | 1,429 | 121,100 |
| 2023/12/14 | 1,402 | 1,415 | 1,386 | 1,406 | 156,800 |
| 2023/12/13 | 1,394 | 1,411 | 1,385 | 1,402 | 169,100 |
| 2023/12/12 | 1,408 | 1,409 | 1,393 | 1,398 | 79,800 |
| 2023/12/11 | 1,394 | 1,411 | 1,386 | 1,401 | 72,100 |
| 2023/12/08 | 1,385 | 1,396 | 1,373 | 1,392 | 191,600 |
| 2023/12/07 | 1,418 | 1,424 | 1,405 | 1,406 | 68,600 |
| 2023/12/06 | 1,408 | 1,432 | 1,406 | 1,429 | 101,100 |
| 2023/12/05 | 1,431 | 1,437 | 1,398 | 1,399 | 104,900 |
| 2023/12/04 | 1,431 | 1,443 | 1,417 | 1,431 | 92,900 |
| 2023/12/01 | 1,441 | 1,449 | 1,432 | 1,447 | 99,700 |
| 2023/11/30 | 1,432 | 1,444 | 1,431 | 1,438 | 123,700 |
| 2023/11/29 | 1,438 | 1,448 | 1,428 | 1,439 | 78,100 |
| 2023/11/28 | 1,439 | 1,451 | 1,434 | 1,451 | 91,200 |
| 2023/11/27 | 1,452 | 1,458 | 1,433 | 1,438 | 86,700 |
| 2023/11/24 | 1,458 | 1,466 | 1,449 | 1,449 | 58,100 |
| 2023/11/22 | 1,458 | 1,473 | 1,447 | 1,455 | 109,800 |
| 2023/11/21 | 1,452 | 1,472 | 1,448 | 1,462 | 111,900 |
| 2023/11/20 | 1,463 | 1,472 | 1,436 | 1,436 | 83,900 |
| 2023/11/17 | 1,455 | 1,467 | 1,450 | 1,466 | 78,800 |
| 2023/11/16 | 1,436 | 1,455 | 1,424 | 1,453 | 132,800 |
| 2023/11/15 | 1,432 | 1,440 | 1,416 | 1,435 | 102,500 |
| 2023/11/14 | 1,439 | 1,440 | 1,408 | 1,420 | 124,300 |
| 2023/11/13 | 1,444 | 1,453 | 1,435 | 1,449 | 173,100 |
| 2023/11/10 | 1,445 | 1,446 | 1,429 | 1,439 | 102,000 |
| 2023/11/09 | 1,448 | 1,454 | 1,435 | 1,450 | 92,500 |
| 2023/11/08 | 1,449 | 1,456 | 1,416 | 1,429 | 159,000 |