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
2012/12/28 1,420 1,457 1,400 1,442 40,900
2012/12/27 1,436 1,436 1,408 1,409 20,400
2012/12/26 1,446 1,446 1,402 1,422 32,100
2012/12/25 1,379 1,417 1,379 1,417 43,500
2012/12/21 1,420 1,434 1,360 1,379 67,500
2012/12/20 1,455 1,456 1,406 1,418 69,300
2012/12/19 1,454 1,475 1,452 1,462 36,400
2012/12/18 1,462 1,466 1,422 1,437 37,100
2012/12/17 1,447 1,486 1,447 1,462 37,000
2012/12/14 1,401 1,466 1,400 1,442 80,600
2012/12/13 1,404 1,441 1,403 1,409 49,000
2012/12/12 1,386 1,400 1,377 1,384 23,800
2012/12/11 1,340 1,372 1,328 1,366 38,800
2012/12/10 1,399 1,399 1,351 1,370 23,600
2012/12/07 1,410 1,410 1,381 1,384 35,600
2012/12/06 1,375 1,380 1,368 1,373 32,500
2012/12/05 1,327 1,381 1,327 1,368 56,100
2012/12/04 1,333 1,350 1,326 1,350 31,400
2012/12/03 1,354 1,354 1,330 1,338 26,500
2012/11/30 1,331 1,345 1,322 1,336 44,600
2012/11/29 1,303 1,335 1,300 1,331 29,000
2012/11/28 1,315 1,328 1,302 1,304 27,900
2012/11/27 1,368 1,368 1,330 1,339 37,100
2012/11/26 1,393 1,393 1,332 1,340 56,900
2012/11/22 1,330 1,373 1,324 1,364 92,500
2012/11/21 1,329 1,339 1,302 1,314 55,400
2012/11/20 1,333 1,343 1,313 1,321 30,600
2012/11/19 1,351 1,368 1,307 1,310 93,500
2012/11/16 1,353 1,369 1,302 1,350 118,100
2012/11/15 1,345 1,409 1,341 1,409 85,000
2012/11/14 1,275 1,351 1,267 1,339 80,800
2012/11/13 1,259 1,279 1,252 1,276 65,900
2012/11/12 1,266 1,266 1,245 1,259 61,400
2012/11/09 1,262 1,271 1,227 1,266 51,400
2012/11/08 1,256 1,269 1,237 1,258 44,500
2012/11/07 1,251 1,264 1,246 1,256 54,400
2012/11/06 1,251 1,251 1,235 1,248 55,800
2012/11/05 1,245 1,250 1,226 1,250 73,000
2012/11/02 1,233 1,246 1,233 1,244 65,200
2012/11/01 1,190 1,229 1,171 1,226 30,000
2012/10/31 1,155 1,187 1,149 1,159 61,100
2012/10/30 1,168 1,193 1,151 1,151 47,500
2012/10/29 1,204 1,225 1,165 1,190 51,700
2012/10/26 1,238 1,240 1,190 1,205 44,000
2012/10/25 1,210 1,238 1,198 1,238 37,700
2012/10/24 1,185 1,219 1,176 1,210 46,700
2012/10/23 1,204 1,210 1,185 1,200 13,300
2012/10/22 1,210 1,217 1,195 1,210 22,000
2012/10/19 1,206 1,239 1,202 1,239 30,000
2012/10/18 1,170 1,211 1,170 1,205 24,900
2012/10/17 1,172 1,178 1,156 1,170 24,400
2012/10/16 1,186 1,186 1,148 1,158 38,300
2012/10/15 1,158 1,200 1,148 1,175 81,500
2012/10/12 1,124 1,134 1,120 1,128 24,900
2012/10/11 1,110 1,132 1,107 1,118 61,100
2012/10/10 1,103 1,125 1,100 1,118 48,600
2012/10/09 1,150 1,153 1,125 1,126 62,500
2012/10/05 1,190 1,190 1,160 1,160 33,900
2012/10/04 1,156 1,188 1,126 1,177 68,000
2012/10/03 1,200 1,200 1,140 1,147 49,200
2012/10/02 1,150 1,183 1,145 1,173 39,800
2012/10/01 1,192 1,192 1,131 1,143 25,400
2012/09/28 1,206 1,211 1,169 1,197 30,500
2012/09/27 1,222 1,240 1,200 1,211 33,500
2012/09/26 1,280 1,292 1,216 1,245 58,500
2012/09/25 1,270 1,300 1,214 1,281 71,600
2012/09/24 1,210 1,268 1,202 1,262 84,700
2012/09/21 1,166 1,216 1,166 1,213 37,000
2012/09/20 1,196 1,196 1,172 1,174 31,100
2012/09/19 1,190 1,200 1,173 1,196 16,100
2012/09/18 1,160 1,190 1,145 1,177 34,500
2012/09/14 1,142 1,164 1,136 1,163 37,300
2012/09/13 1,132 1,132 1,109 1,121 28,500
2012/09/12 1,120 1,128 1,116 1,123 26,800
2012/09/11 1,099 1,114 1,087 1,113 20,800
2012/09/10 1,087 1,110 1,081 1,110 18,500
2012/09/07 1,114 1,118 1,095 1,098 21,800
2012/09/06 1,093 1,108 1,069 1,085 27,100
2012/09/05 1,094 1,108 1,084 1,093 23,600
2012/09/04 1,105 1,108 1,076 1,089 42,400
2012/09/03 1,120 1,134 1,099 1,099 47,700
2012/08/31 1,100 1,124 1,095 1,109 44,500
2012/08/30 1,120 1,120 1,093 1,101 18,800
2012/08/29 1,101 1,127 1,101 1,119 27,700
2012/08/28 1,130 1,140 1,095 1,100 50,500
2012/08/27 1,178 1,180 1,138 1,139 45,400
2012/08/24 1,188 1,195 1,166 1,171 29,700
2012/08/23 1,194 1,216 1,188 1,208 30,700
2012/08/22 1,208 1,217 1,195 1,207 22,800
2012/08/21 1,212 1,220 1,204 1,204 22,400
2012/08/20 1,249 1,249 1,208 1,227 25,100
2012/08/17 1,225 1,249 1,209 1,243 32,400
2012/08/16 1,220 1,230 1,202 1,225 27,000
2012/08/15 1,238 1,238 1,202 1,217 36,600
2012/08/14 1,187 1,237 1,187 1,232 30,600
2012/08/13 1,195 1,195 1,172 1,186 16,300
2012/08/10 1,200 1,219 1,178 1,189 18,300
2012/08/09 1,180 1,193 1,159 1,178 15,000
2012/08/08 1,190 1,220 1,169 1,180 38,200
2012/08/07 1,174 1,192 1,157 1,187 26,900
2012/08/06 1,150 1,175 1,137 1,173 33,700
2012/08/03 1,105 1,143 1,082 1,143 40,900
2012/08/02 1,105 1,128 1,085 1,095 63,300
2012/08/01 1,100 1,108 1,085 1,086 60,800
2012/07/31 1,074 1,102 1,056 1,101 35,200
2012/07/30 1,097 1,108 1,066 1,074 41,400
2012/07/27 1,078 1,094 1,063 1,080 33,500
2012/07/26 1,088 1,088 1,050 1,057 74,600
2012/07/25 1,070 1,133 1,062 1,090 57,200
2012/07/24 1,115 1,115 1,074 1,077 42,100
2012/07/23 1,100 1,153 1,092 1,111 34,300
2012/07/20 1,104 1,152 1,092 1,107 35,400
2012/07/19 1,117 1,117 1,094 1,105 27,200
2012/07/18 1,115 1,116 1,090 1,095 33,400
2012/07/17 1,150 1,152 1,120 1,127 25,500
2012/07/13 1,150 1,169 1,147 1,154 16,200
2012/07/12 1,179 1,179 1,155 1,155 21,100
2012/07/11 1,197 1,198 1,174 1,181 16,400
2012/07/10 1,220 1,233 1,195 1,197 18,300
2012/07/09 1,260 1,265 1,219 1,219 28,800
2012/07/06 1,289 1,289 1,263 1,266 36,500
2012/07/05 1,245 1,256 1,240 1,252 23,900
2012/07/04 1,257 1,268 1,257 1,262 27,600
2012/07/03 1,246 1,267 1,243 1,257 31,000
2012/07/02 1,252 1,255 1,245 1,246 28,600
2012/06/29 1,231 1,249 1,231 1,243 45,100
2012/06/28 1,221 1,250 1,221 1,244 22,600
2012/06/27 1,192 1,214 1,177 1,212 20,900
2012/06/26 1,237 1,237 1,176 1,192 34,800
2012/06/25 1,206 1,243 1,199 1,237 58,000
2012/06/22 1,171 1,195 1,171 1,191 25,400
2012/06/21 1,186 1,205 1,178 1,201 26,000
2012/06/20 1,166 1,178 1,159 1,175 43,300
2012/06/19 1,179 1,180 1,160 1,165 38,400
2012/06/18 1,195 1,200 1,176 1,186 27,500
2012/06/15 1,203 1,214 1,168 1,168 33,000
2012/06/14 1,215 1,221 1,174 1,203 45,200
2012/06/13 1,230 1,237 1,190 1,215 29,900
2012/06/12 1,197 1,223 1,186 1,219 23,400
2012/06/11 1,177 1,222 1,177 1,217 39,200
2012/06/08 1,216 1,216 1,150 1,160 87,200
2012/06/07 1,190 1,230 1,190 1,216 87,600
2012/06/06 1,099 1,171 1,095 1,171 77,200
2012/06/05 1,100 1,100 1,066 1,087 49,300
2012/06/04 1,109 1,115 1,092 1,109 37,100
2012/06/01 1,157 1,157 1,113 1,122 39,000
2012/05/31 1,134 1,159 1,121 1,157 42,500
2012/05/30 1,173 1,173 1,138 1,151 47,600
2012/05/29 1,148 1,181 1,135 1,173 32,400
2012/05/28 1,144 1,151 1,140 1,148 32,200
2012/05/25 1,150 1,162 1,131 1,141 36,700
2012/05/24 1,200 1,200 1,141 1,154 57,900
2012/05/23 1,219 1,219 1,191 1,207 92,600
2012/05/22 1,218 1,218 1,192 1,201 34,600
2012/05/21 1,187 1,219 1,181 1,196 50,000
2012/05/18 1,162 1,189 1,134 1,187 78,800
2012/05/17 1,152 1,193 1,127 1,186 112,200
2012/05/16 1,200 1,202 1,150 1,161 104,400
2012/05/15 1,280 1,280 1,172 1,204 100,900
2012/05/14 1,350 1,353 1,282 1,286 91,600
2012/05/11 1,387 1,388 1,360 1,360 43,000
2012/05/10 1,385 1,415 1,384 1,390 34,700
2012/05/09 1,383 1,393 1,373 1,383 28,400
2012/05/08 1,412 1,416 1,376 1,383 57,100
2012/05/07 1,430 1,430 1,393 1,395 36,600
2012/05/02 1,450 1,470 1,448 1,460 32,200
2012/05/01 1,460 1,460 1,410 1,416 44,300
2012/04/27 1,466 1,493 1,450 1,452 38,700
2012/04/26 1,488 1,493 1,452 1,460 42,200
2012/04/25 1,493 1,498 1,472 1,492 36,900
2012/04/24 1,497 1,514 1,473 1,476 70,900
2012/04/23 1,544 1,554 1,496 1,502 32,400
2012/04/20 1,493 1,536 1,487 1,536 46,500
2012/04/19 1,503 1,516 1,488 1,488 38,300
2012/04/18 1,512 1,522 1,501 1,514 27,300
2012/04/17 1,472 1,506 1,468 1,496 60,600
2012/04/16 1,490 1,499 1,465 1,468 64,600
2012/04/13 1,525 1,529 1,502 1,509 46,800
2012/04/12 1,529 1,529 1,496 1,516 51,600
2012/04/11 1,520 1,522 1,501 1,515 55,500
2012/04/10 1,528 1,571 1,528 1,543 48,700
2012/04/09 1,582 1,589 1,547 1,547 41,900
2012/04/06 1,596 1,609 1,577 1,604 39,100
2012/04/05 1,634 1,634 1,588 1,601 44,700
2012/04/04 1,650 1,656 1,616 1,634 55,900
2012/04/03 1,666 1,666 1,619 1,623 32,600
2012/04/02 1,648 1,666 1,639 1,653 60,200
2012/03/30 1,639 1,649 1,627 1,640 38,100
2012/03/29 1,654 1,654 1,617 1,628 78,200
2012/03/28 1,650 1,660 1,636 1,647 56,200
2012/03/27 1,622 1,645 1,622 1,645 32,200
2012/03/26 1,634 1,634 1,616 1,617 32,300
2012/03/23 1,608 1,637 1,606 1,624 58,600
2012/03/22 1,600 1,614 1,594 1,614 58,600
2012/03/21 1,598 1,602 1,590 1,595 115,100
2012/03/19 1,600 1,607 1,580 1,591 97,000
2012/03/16 1,612 1,626 1,593 1,601 140,600
2012/03/15 1,639 1,660 1,627 1,636 60,900
2012/03/14 1,656 1,656 1,628 1,639 51,100
2012/03/13 1,622 1,634 1,595 1,602 71,100
2012/03/12 1,666 1,666 1,615 1,621 65,500
2012/03/09 1,660 1,675 1,643 1,650 60,100
2012/03/08 1,644 1,656 1,629 1,642 29,700
2012/03/07 1,609 1,643 1,609 1,643 44,800
2012/03/06 1,641 1,649 1,626 1,629 40,200
2012/03/05 1,674 1,674 1,636 1,640 21,000
2012/03/02 1,661 1,664 1,635 1,645 31,600
2012/03/01 1,700 1,706 1,636 1,658 35,000
2012/02/29 1,665 1,713 1,665 1,694 54,600
2012/02/28 1,641 1,671 1,628 1,662 76,300
2012/02/27 1,700 1,705 1,672 1,674 70,600
2012/02/24 1,710 1,712 1,690 1,699 71,800
2012/02/23 1,707 1,717 1,690 1,709 37,700
2012/02/22 1,721 1,729 1,692 1,711 35,300
2012/02/21 1,700 1,727 1,689 1,715 86,700
2012/02/20 1,691 1,705 1,686 1,692 72,700
2012/02/17 1,692 1,710 1,681 1,695 30,600
2012/02/16 1,679 1,691 1,666 1,687 29,200
2012/02/15 1,697 1,700 1,653 1,684 65,900
2012/02/14 1,683 1,697 1,671 1,683 34,700
2012/02/13 1,640 1,699 1,640 1,683 18,300
2012/02/10 1,671 1,671 1,641 1,660 35,900
2012/02/09 1,687 1,688 1,637 1,665 60,000
2012/02/08 1,691 1,708 1,686 1,689 33,400
2012/02/07 1,728 1,729 1,679 1,688 27,900
2012/02/06 1,710 1,734 1,702 1,734 16,900
2012/02/03 1,739 1,739 1,708 1,710 23,300
2012/02/02 1,704 1,740 1,690 1,724 20,100
2012/02/01 1,698 1,743 1,691 1,701 23,600
2012/01/31 1,684 1,740 1,684 1,719 35,200
2012/01/30 1,690 1,710 1,684 1,702 13,700
2012/01/27 1,705 1,721 1,690 1,715 43,900
2012/01/26 1,691 1,729 1,691 1,723 36,100
2012/01/25 1,661 1,709 1,661 1,704 27,500
2012/01/24 1,634 1,700 1,634 1,673 44,300
2012/01/23 1,668 1,676 1,658 1,674 8,500
2012/01/20 1,643 1,671 1,638 1,668 42,000
2012/01/19 1,599 1,625 1,599 1,620 33,700
2012/01/18 1,567 1,620 1,558 1,610 21,200
2012/01/17 1,586 1,586 1,561 1,565 14,700
2012/01/16 1,589 1,589 1,552 1,579 9,600
2012/01/13 1,649 1,649 1,603 1,607 34,700
2012/01/12 1,604 1,645 1,600 1,638 44,800
2012/01/11 1,592 1,602 1,571 1,598 24,800
2012/01/10 1,595 1,600 1,560 1,573 17,700
2012/01/06 1,640 1,640 1,580 1,596 21,400
2012/01/05 1,635 1,639 1,624 1,624 14,200
2012/01/04 1,674 1,678 1,642 1,657 20,900

このページの先頭へ