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
2016/12/30 2,552 2,560 2,513 2,540 33,300
2016/12/29 2,559 2,571 2,540 2,563 40,600
2016/12/28 2,574 2,585 2,547 2,564 33,300
2016/12/27 2,596 2,596 2,533 2,578 59,800
2016/12/26 2,590 2,623 2,585 2,598 48,400
2016/12/22 2,588 2,608 2,570 2,607 59,900
2016/12/21 2,616 2,635 2,594 2,602 78,500
2016/12/20 2,630 2,630 2,593 2,616 65,600
2016/12/19 2,639 2,639 2,608 2,630 41,400
2016/12/16 2,662 2,672 2,644 2,656 45,200
2016/12/15 2,626 2,665 2,626 2,650 42,800
2016/12/14 2,640 2,643 2,616 2,638 36,500
2016/12/13 2,611 2,646 2,571 2,639 50,900
2016/12/12 2,611 2,632 2,579 2,612 54,800
2016/12/09 2,589 2,617 2,576 2,601 87,600
2016/12/08 2,556 2,584 2,550 2,580 67,400
2016/12/07 2,547 2,561 2,517 2,539 55,900
2016/12/06 2,500 2,525 2,494 2,513 32,900
2016/12/05 2,523 2,523 2,478 2,500 27,800
2016/12/02 2,496 2,533 2,485 2,523 34,500
2016/12/01 2,480 2,548 2,480 2,496 34,300
2016/11/30 2,490 2,490 2,461 2,477 18,500
2016/11/29 2,497 2,516 2,452 2,486 56,300
2016/11/28 2,523 2,547 2,498 2,547 29,500
2016/11/25 2,504 2,528 2,493 2,522 37,300
2016/11/24 2,534 2,536 2,493 2,504 31,800
2016/11/22 2,498 2,516 2,457 2,515 44,900
2016/11/21 2,525 2,536 2,507 2,517 33,500
2016/11/18 2,516 2,539 2,496 2,536 39,000
2016/11/17 2,494 2,503 2,438 2,498 57,600
2016/11/16 2,441 2,520 2,424 2,497 58,700
2016/11/15 2,464 2,477 2,373 2,444 108,700
2016/11/14 2,475 2,554 2,473 2,514 119,100
2016/11/11 2,350 2,481 2,338 2,464 178,900
2016/11/10 2,266 2,350 2,247 2,320 86,100
2016/11/09 2,315 2,344 2,169 2,179 55,100
2016/11/08 2,327 2,331 2,287 2,296 36,600
2016/11/07 2,400 2,400 2,298 2,327 98,900
2016/11/04 2,360 2,411 2,340 2,400 116,100
2016/11/02 2,355 2,370 2,338 2,364 72,800
2016/11/01 2,360 2,412 2,343 2,366 98,300
2016/10/31 2,340 2,363 2,331 2,358 48,300
2016/10/28 2,333 2,376 2,328 2,362 88,500
2016/10/27 2,297 2,323 2,286 2,312 21,200
2016/10/26 2,296 2,333 2,296 2,312 33,300
2016/10/25 2,281 2,318 2,281 2,296 34,100
2016/10/24 2,281 2,297 2,264 2,287 20,100
2016/10/21 2,298 2,299 2,273 2,285 16,100
2016/10/20 2,300 2,306 2,288 2,300 21,400
2016/10/19 2,246 2,300 2,245 2,300 37,400
2016/10/18 2,240 2,260 2,238 2,249 34,600
2016/10/17 2,230 2,256 2,230 2,249 27,500
2016/10/14 2,207 2,243 2,207 2,238 26,300
2016/10/13 2,238 2,242 2,227 2,237 27,800
2016/10/12 2,220 2,250 2,220 2,229 29,800
2016/10/11 2,239 2,250 2,239 2,247 18,100
2016/10/07 2,240 2,254 2,225 2,250 21,600
2016/10/06 2,241 2,257 2,232 2,247 29,300
2016/10/05 2,243 2,254 2,225 2,236 34,900
2016/10/04 2,210 2,230 2,200 2,225 26,000
2016/10/03 2,226 2,248 2,192 2,215 21,900
2016/09/30 2,205 2,218 2,190 2,201 29,300
2016/09/29 2,209 2,244 2,187 2,230 19,900
2016/09/28 2,165 2,210 2,147 2,198 28,100
2016/09/27 2,173 2,209 2,117 2,209 44,500
2016/09/26 2,226 2,229 2,191 2,203 23,700
2016/09/23 2,237 2,252 2,211 2,232 25,400
2016/09/21 2,202 2,257 2,185 2,255 24,400
2016/09/20 2,222 2,258 2,145 2,227 57,000
2016/09/16 2,250 2,285 2,230 2,272 31,900
2016/09/15 2,252 2,268 2,240 2,250 14,500
2016/09/14 2,241 2,310 2,211 2,271 42,600
2016/09/13 2,300 2,301 2,258 2,260 32,400
2016/09/12 2,180 2,298 2,180 2,290 51,300
2016/09/09 2,219 2,238 2,204 2,222 29,100
2016/09/08 2,222 2,228 2,203 2,220 18,200
2016/09/07 2,223 2,223 2,181 2,214 30,700
2016/09/06 2,240 2,240 2,193 2,232 28,600
2016/09/05 2,150 2,246 2,121 2,237 130,700
2016/09/02 2,091 2,132 2,053 2,126 56,400
2016/09/01 2,107 2,111 2,064 2,099 37,700
2016/08/31 2,098 2,105 2,070 2,092 29,200
2016/08/30 2,093 2,124 2,074 2,084 39,600
2016/08/29 2,045 2,101 2,045 2,098 55,900
2016/08/26 2,028 2,044 2,010 2,020 14,900
2016/08/25 2,011 2,028 2,002 2,028 10,900
2016/08/24 2,024 2,042 1,996 2,007 35,100
2016/08/23 2,033 2,035 1,996 2,003 24,100
2016/08/22 2,006 2,058 2,003 2,032 30,000
2016/08/19 1,967 1,994 1,967 1,993 25,300
2016/08/18 1,980 2,005 1,953 1,954 25,900
2016/08/17 1,942 1,980 1,933 1,977 25,300
2016/08/16 1,978 2,000 1,942 1,942 36,700
2016/08/15 1,960 1,982 1,953 1,953 13,500
2016/08/12 1,978 1,978 1,944 1,955 22,300
2016/08/10 1,999 1,999 1,940 1,956 29,700
2016/08/09 2,000 2,009 1,986 2,002 34,200
2016/08/08 1,947 1,999 1,941 1,992 41,300
2016/08/05 1,940 1,955 1,902 1,910 25,600
2016/08/04 1,880 1,940 1,880 1,932 35,300
2016/08/03 1,929 1,939 1,873 1,873 42,000
2016/08/02 1,998 2,024 1,959 1,959 33,700
2016/08/01 2,020 2,075 1,977 2,048 61,400
2016/07/29 1,990 2,043 1,980 2,035 99,900
2016/07/28 1,975 2,042 1,939 2,035 108,400
2016/07/27 1,945 1,992 1,935 1,976 46,800
2016/07/26 1,928 1,971 1,920 1,950 128,300
2016/07/25 1,848 1,900 1,848 1,900 50,400
2016/07/22 1,840 1,860 1,832 1,860 27,300
2016/07/21 1,842 1,868 1,835 1,849 26,600
2016/07/20 1,853 1,853 1,805 1,812 37,400
2016/07/19 1,868 1,878 1,824 1,866 33,800
2016/07/15 1,853 1,867 1,840 1,850 29,700
2016/07/14 1,869 1,869 1,835 1,840 29,200
2016/07/13 1,869 1,884 1,859 1,869 52,300
2016/07/12 1,798 1,865 1,792 1,847 85,700
2016/07/11 1,713 1,788 1,713 1,783 41,200
2016/07/08 1,690 1,701 1,670 1,691 76,000
2016/07/07 1,632 1,656 1,627 1,650 41,200
2016/07/06 1,666 1,666 1,626 1,646 40,000
2016/07/05 1,706 1,708 1,664 1,685 41,000
2016/07/04 1,665 1,706 1,651 1,706 38,200
2016/07/01 1,667 1,690 1,653 1,675 22,300
2016/06/30 1,661 1,675 1,646 1,652 45,300
2016/06/29 1,661 1,667 1,635 1,661 27,600
2016/06/28 1,640 1,644 1,601 1,631 49,300
2016/06/27 1,686 1,698 1,641 1,655 39,400
2016/06/24 1,778 1,790 1,638 1,646 80,000
2016/06/23 1,720 1,779 1,703 1,779 35,800
2016/06/22 1,762 1,762 1,721 1,734 28,300
2016/06/21 1,730 1,770 1,720 1,753 27,700
2016/06/20 1,729 1,746 1,715 1,740 31,700
2016/06/17 1,675 1,730 1,675 1,730 69,700
2016/06/16 1,728 1,728 1,661 1,664 51,400
2016/06/15 1,698 1,753 1,691 1,738 55,700
2016/06/14 1,753 1,753 1,693 1,705 77,400
2016/06/13 1,797 1,797 1,754 1,755 75,000
2016/06/10 1,846 1,847 1,804 1,809 49,700
2016/06/09 1,824 1,853 1,823 1,838 43,400
2016/06/08 1,805 1,826 1,802 1,826 30,100
2016/06/07 1,806 1,822 1,802 1,810 32,900
2016/06/06 1,815 1,815 1,796 1,806 50,800
2016/06/03 1,876 1,876 1,821 1,832 64,600
2016/06/02 1,895 1,897 1,863 1,876 68,900
2016/06/01 1,880 1,921 1,880 1,909 47,400
2016/05/31 1,870 1,889 1,861 1,889 40,600
2016/05/30 1,868 1,892 1,861 1,875 62,400
2016/05/27 1,855 1,867 1,840 1,866 58,900
2016/05/26 1,859 1,860 1,842 1,855 47,800
2016/05/25 1,838 1,850 1,830 1,837 42,100
2016/05/24 1,811 1,832 1,803 1,827 49,100
2016/05/23 1,828 1,830 1,796 1,814 84,500
2016/05/20 1,829 1,836 1,815 1,835 30,400
2016/05/19 1,850 1,857 1,818 1,829 38,300
2016/05/18 1,828 1,865 1,828 1,846 53,100
2016/05/17 1,841 1,841 1,803 1,823 88,200
2016/05/16 1,834 1,866 1,823 1,829 90,600
2016/05/13 1,844 1,855 1,831 1,840 70,100
2016/05/12 1,820 1,869 1,820 1,850 123,800
2016/05/11 1,856 1,858 1,817 1,831 69,400
2016/05/10 1,912 1,916 1,826 1,836 184,700
2016/05/09 1,907 1,949 1,905 1,911 56,400
2016/05/06 1,919 1,932 1,890 1,907 59,800
2016/05/02 1,898 1,934 1,898 1,928 45,600
2016/04/28 2,038 2,053 1,972 1,978 59,300
2016/04/27 2,001 2,045 1,994 2,031 43,600
2016/04/26 2,047 2,047 1,987 2,023 49,700
2016/04/25 2,059 2,059 2,018 2,045 31,200
2016/04/22 2,043 2,059 2,007 2,059 59,300
2016/04/21 2,055 2,069 2,034 2,051 40,900
2016/04/20 2,025 2,060 2,015 2,039 47,600
2016/04/19 2,010 2,030 1,991 2,025 63,200
2016/04/18 1,952 1,984 1,940 1,970 55,600
2016/04/15 2,000 2,037 1,993 2,012 56,100
2016/04/14 1,980 2,011 1,971 2,011 38,800
2016/04/13 1,913 1,972 1,901 1,967 40,400
2016/04/12 1,894 1,919 1,894 1,906 24,500
2016/04/11 1,901 1,912 1,858 1,891 37,200
2016/04/08 1,821 1,923 1,821 1,901 45,800
2016/04/07 1,864 1,874 1,838 1,846 46,200
2016/04/06 1,890 1,915 1,852 1,861 76,300
2016/04/05 1,969 1,995 1,889 1,894 67,600
2016/04/04 1,956 1,992 1,940 1,971 60,200
2016/04/01 2,022 2,022 1,966 1,969 67,600
2016/03/31 2,029 2,063 2,022 2,024 51,500
2016/03/30 2,093 2,093 2,036 2,043 60,300
2016/03/29 2,110 2,126 2,081 2,105 84,500
2016/03/28 2,167 2,180 2,131 2,165 89,500
2016/03/25 2,139 2,162 2,130 2,149 52,900
2016/03/24 2,158 2,170 2,130 2,137 67,100
2016/03/23 2,176 2,198 2,152 2,170 44,800
2016/03/22 2,157 2,189 2,133 2,176 71,000
2016/03/18 2,076 2,133 2,076 2,123 79,700
2016/03/17 2,086 2,112 2,068 2,086 43,200
2016/03/16 2,069 2,090 2,057 2,078 38,800
2016/03/15 2,084 2,101 2,052 2,081 53,200
2016/03/14 2,088 2,100 2,070 2,090 43,300
2016/03/11 1,990 2,067 1,990 2,059 69,500
2016/03/10 1,998 2,012 1,985 2,009 36,500
2016/03/09 2,002 2,011 1,972 1,973 56,000
2016/03/08 2,067 2,067 2,001 2,025 59,300
2016/03/07 2,054 2,064 2,023 2,045 41,400
2016/03/04 1,982 2,016 1,971 2,011 44,600
2016/03/03 1,957 1,976 1,943 1,962 42,700
2016/03/02 1,947 1,978 1,930 1,953 53,600
2016/03/01 1,909 1,924 1,890 1,900 48,000
2016/02/29 1,959 1,962 1,906 1,906 58,600
2016/02/26 1,948 1,957 1,911 1,919 35,500
2016/02/25 1,877 1,922 1,877 1,908 42,700
2016/02/24 1,871 1,888 1,842 1,870 52,200
2016/02/23 1,895 1,915 1,873 1,875 53,800
2016/02/22 1,860 1,901 1,860 1,884 57,600
2016/02/19 1,888 1,910 1,864 1,878 62,200
2016/02/18 1,924 1,924 1,890 1,904 97,800
2016/02/17 1,900 1,946 1,884 1,907 65,900
2016/02/16 1,861 1,948 1,861 1,892 94,200
2016/02/15 1,864 1,886 1,803 1,880 81,500
2016/02/12 1,753 1,818 1,753 1,764 115,400
2016/02/10 1,930 1,945 1,812 1,858 126,900
2016/02/09 1,995 1,995 1,930 1,935 77,600
2016/02/08 2,050 2,062 2,013 2,035 54,800
2016/02/05 2,020 2,071 2,013 2,050 33,700
2016/02/04 2,102 2,133 2,030 2,033 94,000
2016/02/03 2,180 2,189 2,100 2,101 94,100
2016/02/02 2,260 2,261 2,180 2,228 133,800
2016/02/01 2,328 2,379 2,301 2,379 45,500
2016/01/29 2,225 2,281 2,185 2,278 41,500
2016/01/28 2,220 2,223 2,179 2,188 47,200
2016/01/27 2,190 2,226 2,190 2,218 24,500
2016/01/26 2,140 2,174 2,135 2,145 35,500
2016/01/25 2,195 2,196 2,140 2,162 53,700
2016/01/22 2,097 2,189 2,097 2,185 43,100
2016/01/21 2,100 2,188 2,047 2,052 57,100
2016/01/20 2,209 2,209 2,133 2,135 37,600
2016/01/19 2,186 2,246 2,185 2,204 21,600
2016/01/18 2,180 2,225 2,161 2,206 24,800
2016/01/15 2,293 2,305 2,219 2,231 41,400
2016/01/14 2,252 2,268 2,218 2,251 39,000
2016/01/13 2,235 2,348 2,235 2,341 30,600
2016/01/12 2,290 2,300 2,209 2,216 64,200
2016/01/08 2,324 2,367 2,312 2,321 31,400
2016/01/07 2,434 2,446 2,360 2,360 50,700
2016/01/06 2,484 2,488 2,428 2,463 31,900
2016/01/05 2,469 2,502 2,436 2,472 42,900
2016/01/04 2,509 2,519 2,467 2,472 25,000

このページの先頭へ