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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,635 | 1,650 | 1,626 | 1,631 | 98,900 |
| 2025/04/25 | 1,618 | 1,635 | 1,612 | 1,627 | 64,300 |
| 2025/04/24 | 1,594 | 1,623 | 1,590 | 1,609 | 98,800 |
| 2025/04/23 | 1,596 | 1,601 | 1,584 | 1,589 | 86,800 |
| 2025/04/22 | 1,562 | 1,577 | 1,561 | 1,573 | 45,700 |
| 2025/04/21 | 1,596 | 1,596 | 1,559 | 1,570 | 68,600 |
| 2025/04/18 | 1,584 | 1,601 | 1,577 | 1,599 | 58,200 |
| 2025/04/17 | 1,576 | 1,585 | 1,563 | 1,575 | 64,300 |
| 2025/04/16 | 1,578 | 1,595 | 1,557 | 1,571 | 103,500 |
| 2025/04/15 | 1,604 | 1,604 | 1,568 | 1,580 | 118,200 |
| 2025/04/14 | 1,531 | 1,562 | 1,521 | 1,543 | 78,300 |
| 2025/04/11 | 1,479 | 1,529 | 1,454 | 1,524 | 106,000 |
| 2025/04/10 | 1,568 | 1,574 | 1,540 | 1,556 | 142,800 |
| 2025/04/09 | 1,434 | 1,455 | 1,406 | 1,439 | 186,600 |
| 2025/04/08 | 1,460 | 1,501 | 1,457 | 1,485 | 268,900 |
| 2025/04/07 | 1,388 | 1,450 | 1,369 | 1,413 | 280,000 |
| 2025/04/04 | 1,550 | 1,550 | 1,477 | 1,507 | 229,200 |
| 2025/04/03 | 1,563 | 1,596 | 1,545 | 1,589 | 167,700 |
| 2025/04/02 | 1,677 | 1,679 | 1,652 | 1,657 | 92,200 |
| 2025/04/01 | 1,680 | 1,685 | 1,660 | 1,660 | 100,300 |
| 2025/03/31 | 1,700 | 1,700 | 1,650 | 1,660 | 199,200 |
| 2025/03/28 | 1,730 | 1,742 | 1,723 | 1,733 | 151,400 |
| 2025/03/27 | 1,770 | 1,778 | 1,753 | 1,777 | 197,600 |
| 2025/03/26 | 1,777 | 1,788 | 1,764 | 1,780 | 160,300 |
| 2025/03/25 | 1,762 | 1,780 | 1,757 | 1,772 | 87,500 |
| 2025/03/24 | 1,775 | 1,778 | 1,749 | 1,755 | 110,000 |
| 2025/03/21 | 1,765 | 1,788 | 1,765 | 1,775 | 101,200 |
| 2025/03/19 | 1,755 | 1,783 | 1,750 | 1,771 | 135,600 |
| 2025/03/18 | 1,781 | 1,784 | 1,767 | 1,769 | 124,800 |
| 2025/03/17 | 1,780 | 1,782 | 1,761 | 1,769 | 139,500 |
| 2025/03/14 | 1,741 | 1,780 | 1,735 | 1,774 | 163,800 |
| 2025/03/13 | 1,763 | 1,791 | 1,760 | 1,765 | 70,900 |
| 2025/03/12 | 1,735 | 1,767 | 1,732 | 1,759 | 92,500 |
| 2025/03/11 | 1,750 | 1,757 | 1,722 | 1,742 | 72,400 |
| 2025/03/10 | 1,777 | 1,782 | 1,763 | 1,771 | 66,500 |
| 2025/03/07 | 1,765 | 1,785 | 1,751 | 1,777 | 72,000 |
| 2025/03/06 | 1,800 | 1,829 | 1,789 | 1,796 | 82,800 |
| 2025/03/05 | 1,764 | 1,788 | 1,756 | 1,778 | 101,300 |
| 2025/03/04 | 1,759 | 1,768 | 1,729 | 1,756 | 78,700 |
| 2025/03/03 | 1,764 | 1,775 | 1,756 | 1,766 | 92,600 |
| 2025/02/28 | 1,757 | 1,776 | 1,742 | 1,744 | 139,300 |
| 2025/02/27 | 1,762 | 1,784 | 1,756 | 1,784 | 55,600 |
| 2025/02/26 | 1,736 | 1,757 | 1,725 | 1,755 | 123,900 |
| 2025/02/25 | 1,735 | 1,757 | 1,730 | 1,736 | 120,200 |
| 2025/02/21 | 1,750 | 1,765 | 1,742 | 1,765 | 70,600 |
| 2025/02/20 | 1,772 | 1,773 | 1,751 | 1,764 | 96,000 |
| 2025/02/19 | 1,781 | 1,796 | 1,777 | 1,783 | 63,800 |
| 2025/02/18 | 1,789 | 1,804 | 1,784 | 1,802 | 61,300 |
| 2025/02/17 | 1,810 | 1,813 | 1,789 | 1,789 | 67,700 |
| 2025/02/14 | 1,819 | 1,819 | 1,776 | 1,796 | 112,700 |
| 2025/02/13 | 1,816 | 1,818 | 1,804 | 1,816 | 90,600 |
| 2025/02/12 | 1,812 | 1,829 | 1,774 | 1,797 | 98,100 |
| 2025/02/10 | 1,778 | 1,798 | 1,761 | 1,788 | 117,500 |
| 2025/02/07 | 1,808 | 1,825 | 1,783 | 1,784 | 108,100 |
| 2025/02/06 | 1,783 | 1,816 | 1,778 | 1,808 | 153,200 |
| 2025/02/05 | 1,795 | 1,795 | 1,741 | 1,774 | 260,100 |
| 2025/02/04 | 1,795 | 1,795 | 1,740 | 1,740 | 123,500 |
| 2025/02/03 | 1,784 | 1,789 | 1,719 | 1,719 | 134,200 |
| 2025/01/31 | 1,805 | 1,810 | 1,792 | 1,810 | 90,000 |
| 2025/01/30 | 1,790 | 1,805 | 1,785 | 1,805 | 54,300 |
| 2025/01/29 | 1,801 | 1,821 | 1,790 | 1,797 | 79,300 |
| 2025/01/28 | 1,796 | 1,819 | 1,790 | 1,805 | 100,200 |
| 2025/01/27 | 1,798 | 1,823 | 1,797 | 1,800 | 77,700 |
| 2025/01/24 | 1,792 | 1,800 | 1,779 | 1,796 | 64,300 |
| 2025/01/23 | 1,793 | 1,793 | 1,771 | 1,778 | 82,400 |
| 2025/01/22 | 1,807 | 1,814 | 1,791 | 1,792 | 56,700 |
| 2025/01/21 | 1,790 | 1,796 | 1,766 | 1,785 | 57,700 |
| 2025/01/20 | 1,786 | 1,811 | 1,786 | 1,797 | 71,500 |
| 2025/01/17 | 1,750 | 1,770 | 1,745 | 1,756 | 51,900 |
| 2025/01/16 | 1,770 | 1,780 | 1,755 | 1,759 | 65,100 |
| 2025/01/15 | 1,758 | 1,777 | 1,758 | 1,769 | 61,500 |
| 2025/01/14 | 1,795 | 1,798 | 1,750 | 1,757 | 92,700 |
| 2025/01/10 | 1,802 | 1,831 | 1,802 | 1,815 | 44,600 |
| 2025/01/09 | 1,835 | 1,840 | 1,808 | 1,815 | 58,900 |
| 2025/01/08 | 1,840 | 1,856 | 1,838 | 1,847 | 80,300 |
| 2025/01/07 | 1,836 | 1,859 | 1,831 | 1,856 | 74,100 |
| 2025/01/06 | 1,875 | 1,875 | 1,836 | 1,838 | 110,100 |
| 2024/12/30 | 1,897 | 1,903 | 1,862 | 1,862 | 66,600 |
| 2024/12/27 | 1,885 | 1,892 | 1,875 | 1,885 | 85,500 |
| 2024/12/26 | 1,858 | 1,871 | 1,848 | 1,870 | 142,700 |
| 2024/12/25 | 1,846 | 1,863 | 1,828 | 1,863 | 95,300 |
| 2024/12/24 | 1,840 | 1,850 | 1,833 | 1,846 | 58,200 |
| 2024/12/23 | 1,838 | 1,857 | 1,830 | 1,840 | 80,800 |
| 2024/12/20 | 1,844 | 1,859 | 1,828 | 1,828 | 143,700 |
| 2024/12/19 | 1,811 | 1,849 | 1,809 | 1,836 | 72,500 |
| 2024/12/18 | 1,852 | 1,867 | 1,850 | 1,851 | 76,600 |
| 2024/12/17 | 1,907 | 1,907 | 1,851 | 1,852 | 75,100 |
| 2024/12/16 | 1,874 | 1,904 | 1,871 | 1,897 | 95,900 |
| 2024/12/13 | 1,845 | 1,871 | 1,823 | 1,865 | 110,000 |
| 2024/12/12 | 1,884 | 1,890 | 1,853 | 1,870 | 106,500 |
| 2024/12/11 | 1,852 | 1,879 | 1,839 | 1,857 | 90,900 |
| 2024/12/10 | 1,850 | 1,863 | 1,809 | 1,846 | 123,100 |
| 2024/12/09 | 1,831 | 1,847 | 1,820 | 1,831 | 103,300 |
| 2024/12/06 | 1,797 | 1,828 | 1,786 | 1,815 | 125,400 |
| 2024/12/05 | 1,792 | 1,795 | 1,781 | 1,786 | 61,100 |
| 2024/12/04 | 1,790 | 1,795 | 1,765 | 1,768 | 82,200 |
| 2024/12/03 | 1,781 | 1,809 | 1,780 | 1,792 | 124,800 |
| 2024/12/02 | 1,765 | 1,785 | 1,758 | 1,773 | 103,300 |
| 2024/11/29 | 1,796 | 1,796 | 1,760 | 1,760 | 51,600 |
| 2024/11/28 | 1,759 | 1,794 | 1,743 | 1,783 | 49,000 |
| 2024/11/27 | 1,779 | 1,792 | 1,745 | 1,763 | 81,500 |
| 2024/11/26 | 1,818 | 1,827 | 1,779 | 1,796 | 106,500 |
| 2024/11/25 | 1,833 | 1,842 | 1,808 | 1,828 | 106,300 |
| 2024/11/22 | 1,797 | 1,811 | 1,792 | 1,799 | 48,700 |
| 2024/11/21 | 1,796 | 1,801 | 1,783 | 1,783 | 45,400 |
| 2024/11/20 | 1,798 | 1,814 | 1,781 | 1,797 | 71,700 |
| 2024/11/19 | 1,796 | 1,810 | 1,786 | 1,798 | 68,000 |
| 2024/11/18 | 1,797 | 1,815 | 1,783 | 1,796 | 57,600 |
| 2024/11/15 | 1,825 | 1,838 | 1,811 | 1,811 | 69,900 |
| 2024/11/14 | 1,848 | 1,858 | 1,811 | 1,811 | 106,900 |
| 2024/11/13 | 1,874 | 1,884 | 1,848 | 1,853 | 74,200 |
| 2024/11/12 | 1,912 | 1,924 | 1,869 | 1,873 | 95,000 |
| 2024/11/11 | 1,927 | 1,935 | 1,910 | 1,929 | 96,500 |
| 2024/11/08 | 1,890 | 1,909 | 1,886 | 1,889 | 103,000 |
| 2024/11/07 | 1,881 | 1,898 | 1,854 | 1,871 | 110,700 |
| 2024/11/06 | 1,832 | 1,885 | 1,806 | 1,850 | 138,600 |
| 2024/11/05 | 1,831 | 1,855 | 1,815 | 1,840 | 191,300 |
| 2024/11/01 | 1,788 | 1,826 | 1,761 | 1,805 | 271,300 |
| 2024/10/31 | 1,786 | 1,802 | 1,766 | 1,800 | 139,100 |
| 2024/10/30 | 1,773 | 1,794 | 1,770 | 1,791 | 248,800 |
| 2024/10/29 | 1,764 | 1,770 | 1,743 | 1,760 | 84,900 |
| 2024/10/28 | 1,748 | 1,784 | 1,737 | 1,764 | 85,600 |
| 2024/10/25 | 1,738 | 1,763 | 1,735 | 1,748 | 115,300 |
| 2024/10/24 | 1,748 | 1,772 | 1,731 | 1,762 | 109,000 |
| 2024/10/23 | 1,778 | 1,784 | 1,745 | 1,764 | 102,800 |
| 2024/10/22 | 1,814 | 1,837 | 1,776 | 1,785 | 110,800 |
| 2024/10/21 | 1,831 | 1,836 | 1,817 | 1,825 | 69,100 |
| 2024/10/18 | 1,841 | 1,863 | 1,822 | 1,830 | 75,000 |
| 2024/10/17 | 1,852 | 1,852 | 1,829 | 1,846 | 69,900 |
| 2024/10/16 | 1,861 | 1,884 | 1,831 | 1,836 | 93,800 |