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
2007/12/28 1,701 1,702 1,678 1,700 17,000
2007/12/27 1,788 1,788 1,722 1,727 42,200
2007/12/26 1,761 1,761 1,699 1,758 52,800
2007/12/25 1,651 1,682 1,631 1,641 76,900
2007/12/21 1,590 1,652 1,580 1,650 102,200
2007/12/20 1,675 1,687 1,560 1,578 77,000
2007/12/19 1,711 1,716 1,645 1,645 42,000
2007/12/18 1,700 1,717 1,665 1,710 67,500
2007/12/17 1,706 1,730 1,698 1,701 58,100
2007/12/14 1,748 1,776 1,701 1,702 122,700
2007/12/13 1,861 1,862 1,774 1,777 78,600
2007/12/12 1,852 1,852 1,801 1,834 78,400
2007/12/11 1,970 1,978 1,898 1,899 77,300
2007/12/10 1,900 1,948 1,878 1,948 121,700
2007/12/07 1,738 1,920 1,730 1,900 193,000
2007/12/06 1,695 1,713 1,681 1,690 76,200
2007/12/05 1,702 1,705 1,647 1,665 163,100
2007/12/04 1,795 1,795 1,670 1,672 90,800
2007/12/03 1,800 1,833 1,752 1,783 71,100
2007/11/30 1,720 1,839 1,720 1,772 98,800
2007/11/29 1,790 1,799 1,702 1,721 64,100
2007/11/28 1,791 1,791 1,701 1,730 64,800
2007/11/27 1,630 1,739 1,617 1,701 83,400
2007/11/26 1,617 1,651 1,616 1,634 112,900
2007/11/22 1,601 1,649 1,577 1,587 117,000
2007/11/21 1,735 1,735 1,652 1,661 76,100
2007/11/20 1,750 1,750 1,680 1,737 119,400
2007/11/19 1,799 1,816 1,752 1,759 57,700
2007/11/16 1,862 1,863 1,764 1,775 86,100
2007/11/15 1,862 1,950 1,833 1,892 90,000
2007/11/14 1,843 1,888 1,805 1,870 167,900
2007/11/13 1,920 1,920 1,740 1,762 172,400
2007/11/12 2,000 2,005 1,885 1,890 204,900
2007/11/09 2,020 2,220 1,960 2,100 223,900
2007/11/08 2,160 2,160 1,911 2,020 113,500
2007/11/07 2,355 2,355 2,225 2,240 87,200
2007/11/06 2,290 2,350 2,280 2,345 152,500
2007/11/05 2,285 2,310 2,255 2,295 91,600
2007/11/02 2,215 2,280 2,210 2,255 50,100
2007/11/01 2,250 2,270 2,235 2,255 27,000
2007/10/31 2,215 2,230 2,180 2,215 31,100
2007/10/30 2,200 2,225 2,175 2,210 28,600
2007/10/29 2,195 2,220 2,175 2,195 19,700
2007/10/26 2,165 2,220 2,150 2,180 51,600
2007/10/25 2,180 2,190 2,095 2,125 103,900
2007/10/24 2,210 2,245 2,190 2,205 47,200
2007/10/23 2,250 2,250 2,190 2,200 46,300
2007/10/22 2,185 2,220 2,135 2,180 55,300
2007/10/19 2,250 2,280 2,215 2,225 55,800
2007/10/18 2,240 2,320 2,220 2,290 90,300
2007/10/17 2,285 2,365 2,240 2,275 113,600
2007/10/16 2,355 2,360 2,265 2,285 93,900
2007/10/15 2,340 2,355 2,295 2,315 133,100
2007/10/12 2,410 2,430 2,310 2,335 108,700
2007/10/11 2,520 2,525 2,395 2,440 106,800
2007/10/10 2,565 2,570 2,500 2,530 97,600
2007/10/09 2,570 2,615 2,530 2,560 86,900
2007/10/05 2,450 2,520 2,450 2,500 88,900
2007/10/04 2,375 2,470 2,350 2,445 100,800
2007/10/03 2,300 2,390 2,280 2,370 92,600
2007/10/02 2,280 2,305 2,240 2,245 36,900
2007/10/01 2,195 2,280 2,180 2,265 66,500
2007/09/28 2,220 2,235 2,145 2,155 47,600
2007/09/27 2,120 2,240 2,100 2,205 120,900
2007/09/26 2,085 2,090 2,030 2,080 42,800
2007/09/25 2,055 2,075 2,015 2,050 46,100
2007/09/21 2,080 2,150 2,070 2,085 55,100
2007/09/20 2,100 2,120 2,075 2,120 39,800
2007/09/19 2,105 2,150 2,080 2,110 55,200
2007/09/18 2,060 2,105 2,045 2,065 57,600
2007/09/14 2,080 2,100 2,045 2,070 144,200
2007/09/13 2,090 2,105 2,015 2,025 108,400
2007/09/12 2,120 2,140 2,085 2,105 73,000
2007/09/11 2,150 2,150 2,050 2,080 107,700
2007/09/10 2,175 2,200 2,130 2,155 99,700
2007/09/07 2,220 2,275 2,185 2,215 98,000
2007/09/06 2,200 2,230 2,150 2,205 125,500
2007/09/05 2,300 2,315 2,200 2,205 77,600
2007/09/04 2,285 2,310 2,265 2,265 104,600
2007/09/03 2,340 2,340 2,285 2,305 94,100
2007/08/31 2,345 2,355 2,295 2,340 206,300
2007/08/30 2,375 2,375 2,320 2,340 89,000
2007/08/29 2,320 2,360 2,270 2,305 45,500
2007/08/28 2,365 2,425 2,360 2,400 118,000
2007/08/27 2,385 2,435 2,340 2,405 124,300
2007/08/24 2,305 2,345 2,285 2,315 212,800
2007/08/23 2,350 2,380 2,285 2,330 166,000
2007/08/22 2,320 2,340 2,230 2,300 132,500
2007/08/21 2,400 2,455 2,350 2,385 140,300
2007/08/20 2,375 2,465 2,240 2,280 161,600
2007/08/17 2,470 2,490 2,215 2,290 146,000
2007/08/16 2,645 2,655 2,435 2,550 123,000
2007/08/15 2,715 2,740 2,640 2,695 110,000
2007/08/14 2,635 2,725 2,635 2,715 60,700
2007/08/13 2,585 2,690 2,565 2,645 179,200
2007/08/10 2,575 2,800 2,515 2,545 250,800
2007/08/09 2,755 2,785 2,545 2,635 334,100
2007/08/08 2,755 2,825 2,705 2,725 133,000
2007/08/07 2,810 2,885 2,750 2,755 69,300
2007/08/06 2,750 2,910 2,745 2,850 100,900
2007/08/03 2,685 2,840 2,680 2,750 77,000
2007/08/02 2,765 2,830 2,570 2,680 98,900
2007/08/01 2,800 2,835 2,750 2,755 41,200
2007/07/31 2,905 2,935 2,830 2,860 33,500
2007/07/30 2,655 2,905 2,655 2,890 77,300
2007/07/27 2,760 2,775 2,665 2,715 163,200
2007/07/26 3,040 3,040 2,875 2,880 65,800
2007/07/25 2,905 3,010 2,905 2,995 50,200
2007/07/24 2,995 3,030 2,975 2,975 49,700
2007/07/23 2,995 3,030 2,970 2,985 47,700
2007/07/20 2,975 3,070 2,970 3,050 63,100
2007/07/19 2,995 3,030 2,950 2,970 77,600
2007/07/18 2,995 3,050 2,970 3,040 95,900
2007/07/17 3,040 3,090 2,985 3,020 113,100
2007/07/13 3,120 3,140 3,050 3,060 76,600
2007/07/12 3,130 3,160 3,060 3,090 61,800
2007/07/11 3,140 3,140 3,060 3,110 108,600
2007/07/10 3,250 3,250 3,170 3,190 55,500
2007/07/09 3,160 3,260 3,140 3,240 143,900
2007/07/06 3,190 3,210 3,160 3,200 124,100
2007/07/05 3,150 3,170 3,120 3,140 108,600
2007/07/04 3,020 3,120 2,970 3,110 199,400
2007/07/03 3,030 3,060 3,010 3,030 119,700
2007/07/02 3,090 3,090 3,020 3,020 137,000
2007/06/29 3,040 3,070 2,990 3,000 197,600
2007/06/28 2,955 3,070 2,945 3,030 82,300
2007/06/27 2,925 2,980 2,890 2,950 123,500
2007/06/26 3,000 3,030 2,870 3,010 193,700
2007/06/25 3,020 3,160 2,955 3,010 401,800
2007/06/22 2,840 2,990 2,830 2,980 241,300
2007/06/21 2,680 2,820 2,680 2,800 224,900
2007/06/20 2,595 2,715 2,595 2,705 173,000
2007/06/19 2,560 2,585 2,530 2,585 112,800
2007/06/18 2,590 2,600 2,575 2,580 73,800
2007/06/15 2,590 2,615 2,580 2,605 106,700
2007/06/14 2,600 2,625 2,590 2,610 37,800
2007/06/13 2,615 2,615 2,585 2,585 51,500
2007/06/12 2,630 2,655 2,610 2,620 80,200
2007/06/11 2,670 2,680 2,620 2,630 150,400
2007/06/08 2,600 2,610 2,565 2,585 109,800
2007/06/07 2,600 2,650 2,585 2,645 84,100
2007/06/06 2,650 2,675 2,620 2,625 92,800
2007/06/05 2,695 2,695 2,605 2,650 127,900
2007/06/04 2,720 2,735 2,625 2,665 179,100
2007/06/01 2,620 2,655 2,590 2,655 166,700
2007/05/31 2,530 2,570 2,515 2,565 123,600
2007/05/30 2,565 2,580 2,500 2,525 132,600
2007/05/29 2,480 2,545 2,470 2,545 133,700
2007/05/28 2,455 2,495 2,440 2,480 110,300
2007/05/25 2,440 2,445 2,410 2,415 157,500
2007/05/24 2,520 2,520 2,440 2,460 200,600
2007/05/23 2,525 2,545 2,485 2,510 240,400
2007/05/22 2,530 2,540 2,475 2,520 448,700
2007/05/21 2,590 2,665 2,565 2,635 159,000
2007/05/18 2,665 2,695 2,535 2,560 123,100
2007/05/17 2,670 2,745 2,640 2,685 306,000
2007/05/16 2,775 2,775 2,630 2,630 196,200
2007/05/15 2,905 2,930 2,775 2,815 260,600
2007/05/14 2,920 3,020 2,875 2,970 385,300
2007/05/11 3,200 3,220 2,860 2,920 237,600
2007/05/10 3,270 3,270 3,220 3,240 101,100
2007/05/09 3,300 3,340 3,270 3,290 94,500
2007/05/08 3,320 3,370 3,300 3,340 58,800
2007/05/07 3,360 3,370 3,270 3,350 90,900
2007/05/02 3,320 3,360 3,300 3,350 38,600
2007/05/01 3,250 3,340 3,240 3,310 65,700
2007/04/27 3,160 3,390 3,160 3,290 102,500
2007/04/26 3,240 3,240 3,170 3,200 47,500
2007/04/25 3,200 3,240 3,200 3,230 24,800
2007/04/24 3,150 3,210 3,140 3,190 33,300
2007/04/23 3,240 3,240 3,150 3,170 53,800
2007/04/20 3,260 3,270 3,220 3,230 34,500
2007/04/19 3,220 3,280 3,210 3,230 54,100
2007/04/18 3,220 3,240 3,180 3,190 85,900
2007/04/17 3,300 3,310 3,210 3,250 53,900
2007/04/16 3,280 3,290 3,250 3,250 36,100
2007/04/13 3,320 3,320 3,200 3,220 38,600
2007/04/12 3,260 3,310 3,260 3,290 48,600
2007/04/11 3,310 3,320 3,260 3,290 73,800
2007/04/10 3,320 3,320 3,260 3,260 67,800
2007/04/09 3,310 3,350 3,270 3,330 72,900
2007/04/06 3,300 3,330 3,260 3,270 109,100
2007/04/05 3,270 3,280 3,230 3,280 86,500
2007/04/04 3,230 3,250 3,220 3,240 80,000
2007/04/03 3,180 3,250 3,140 3,180 124,700
2007/04/02 3,270 3,290 3,170 3,200 141,500
2007/03/30 3,330 3,340 3,220 3,270 147,900
2007/03/29 3,350 3,350 3,250 3,310 124,600
2007/03/28 3,450 3,450 3,320 3,380 107,000
2007/03/27 3,410 3,460 3,400 3,450 61,400
2007/03/26 3,470 3,470 3,380 3,410 124,800
2007/03/23 3,530 3,530 3,400 3,460 74,200
2007/03/22 3,400 3,500 3,400 3,490 86,200
2007/03/20 3,430 3,430 3,350 3,390 119,600
2007/03/19 3,440 3,480 3,400 3,420 116,800
2007/03/16 3,550 3,550 3,430 3,490 99,700
2007/03/15 3,520 3,570 3,500 3,550 80,200
2007/03/14 3,570 3,570 3,490 3,510 109,600
2007/03/13 3,650 3,680 3,590 3,630 100,500
2007/03/12 3,650 3,660 3,590 3,650 99,700
2007/03/09 3,690 3,710 3,620 3,650 130,200
2007/03/08 3,610 3,660 3,550 3,660 110,700
2007/03/07 3,670 3,670 3,530 3,590 179,800
2007/03/06 3,400 3,610 3,400 3,590 241,800
2007/03/05 3,530 3,530 3,370 3,410 179,000
2007/03/02 3,570 3,590 3,510 3,580 85,000
2007/03/01 3,590 3,610 3,490 3,580 148,700
2007/02/28 3,400 3,590 3,350 3,570 199,000
2007/02/27 3,850 3,850 3,720 3,750 176,200
2007/02/26 3,850 3,860 3,770 3,810 130,700
2007/02/23 3,710 3,810 3,690 3,790 160,400
2007/02/22 3,750 3,770 3,680 3,740 130,000
2007/02/21 3,740 3,750 3,700 3,720 140,100
2007/02/20 3,710 3,730 3,690 3,730 93,200
2007/02/19 3,660 3,710 3,650 3,680 134,200
2007/02/16 3,580 3,660 3,550 3,650 166,000
2007/02/15 3,600 3,610 3,550 3,600 145,300
2007/02/14 3,580 3,600 3,550 3,600 126,700
2007/02/13 3,600 3,640 3,470 3,600 269,400
2007/02/09 3,730 3,730 3,560 3,600 295,500
2007/02/08 3,820 3,820 3,690 3,730 143,600
2007/02/07 3,770 3,780 3,750 3,780 84,100
2007/02/06 3,720 3,770 3,690 3,740 152,900
2007/02/05 3,840 3,850 3,690 3,720 215,300
2007/02/02 3,850 3,930 3,730 3,800 324,300
2007/02/01 3,670 3,800 3,610 3,800 263,600
2007/01/31 3,760 3,800 3,680 3,720 231,800
2007/01/30 3,850 3,860 3,720 3,800 294,700
2007/01/29 3,900 3,900 3,820 3,870 269,000
2007/01/26 3,970 4,010 3,810 3,940 350,200
2007/01/25 4,070 4,070 3,920 3,980 251,400
2007/01/24 4,100 4,110 4,020 4,060 140,900
2007/01/23 4,110 4,110 4,070 4,090 100,200
2007/01/22 4,120 4,120 4,070 4,100 148,000
2007/01/19 4,130 4,130 4,060 4,090 99,900
2007/01/18 4,100 4,110 4,060 4,100 146,300
2007/01/17 4,200 4,200 4,080 4,130 289,300
2007/01/16 4,340 4,340 4,220 4,240 85,900
2007/01/15 4,350 4,390 4,270 4,340 115,100
2007/01/12 4,130 4,260 4,130 4,250 65,600
2007/01/11 4,140 4,180 4,080 4,100 61,000
2007/01/10 4,260 4,310 4,150 4,160 75,600
2007/01/09 4,260 4,300 4,230 4,260 62,500
2007/01/05 4,400 4,400 4,180 4,260 67,500
2007/01/04 4,440 4,440 4,330 4,350 29,800

このページの先頭へ