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
2019/12/30 1,138 1,138 1,117 1,124 149,600
2019/12/27 1,134 1,144 1,129 1,143 177,600
2019/12/26 1,107 1,131 1,104 1,130 222,900
2019/12/25 1,120 1,120 1,104 1,112 120,400
2019/12/24 1,120 1,127 1,117 1,121 90,500
2019/12/23 1,140 1,145 1,124 1,128 179,400
2019/12/20 1,134 1,147 1,129 1,140 226,700
2019/12/19 1,152 1,153 1,137 1,138 130,700
2019/12/18 1,156 1,172 1,150 1,154 317,300
2019/12/17 1,167 1,167 1,138 1,144 168,400
2019/12/16 1,157 1,158 1,143 1,152 162,100
2019/12/13 1,159 1,167 1,147 1,151 378,100
2019/12/12 1,119 1,133 1,110 1,130 299,300
2019/12/11 1,106 1,125 1,105 1,108 312,800
2019/12/10 1,090 1,110 1,086 1,102 168,600
2019/12/09 1,116 1,119 1,089 1,096 245,400
2019/12/06 1,099 1,111 1,098 1,104 221,900
2019/12/05 1,098 1,109 1,098 1,100 269,300
2019/12/04 1,087 1,090 1,073 1,083 246,900
2019/12/03 1,093 1,106 1,083 1,104 282,000
2019/12/02 1,110 1,119 1,107 1,112 197,100
2019/11/29 1,107 1,111 1,094 1,109 205,400
2019/11/28 1,114 1,115 1,079 1,108 210,800
2019/11/27 1,106 1,126 1,098 1,123 279,200
2019/11/26 1,100 1,114 1,094 1,106 240,200
2019/11/25 1,095 1,109 1,095 1,105 141,500
2019/11/22 1,084 1,105 1,079 1,095 176,500
2019/11/21 1,089 1,105 1,068 1,089 287,400
2019/11/20 1,105 1,115 1,094 1,098 210,400
2019/11/19 1,130 1,130 1,114 1,117 186,700
2019/11/18 1,124 1,134 1,114 1,130 241,600
2019/11/15 1,102 1,129 1,096 1,129 274,100
2019/11/14 1,122 1,122 1,096 1,103 275,500
2019/11/13 1,115 1,124 1,101 1,116 342,100
2019/11/12 1,098 1,121 1,094 1,119 363,300
2019/11/11 1,097 1,099 1,076 1,095 375,900
2019/11/08 1,100 1,112 1,083 1,089 437,700
2019/11/07 1,089 1,095 1,062 1,094 391,800
2019/11/06 1,086 1,092 1,061 1,089 486,100
2019/11/05 1,075 1,089 1,051 1,061 530,600
2019/11/01 1,038 1,057 1,011 1,054 730,300
2019/10/31 1,082 1,093 1,064 1,078 432,600
2019/10/30 1,088 1,088 1,061 1,077 652,200
2019/10/29 1,093 1,104 1,082 1,097 446,700
2019/10/28 1,083 1,102 1,083 1,090 486,800
2019/10/25 1,055 1,072 1,048 1,068 568,200
2019/10/24 1,024 1,041 1,017 1,035 352,000
2019/10/23 1,013 1,023 1,006 1,019 347,600
2019/10/21 999 1,019 998 1,018 414,600
2019/10/18 973 999 973 988 526,200
2019/10/17 961 968 951 960 214,700
2019/10/16 960 977 960 971 393,200
2019/10/15 958 972 951 953 346,900
2019/10/11 923 937 916 936 229,900
2019/10/10 929 929 905 912 210,800
2019/10/09 921 931 918 925 133,100
2019/10/08 918 936 915 930 353,900
2019/10/07 921 927 904 910 187,200
2019/10/04 894 925 892 922 261,100
2019/10/03 898 903 889 901 243,400
2019/10/02 904 922 900 921 190,400
2019/10/01 895 922 895 918 320,300
2019/09/30 907 915 885 894 458,900
2019/09/27 934 934 913 922 447,800
2019/09/26 944 980 926 930 577,800
2019/09/25 944 944 917 930 524,500
2019/09/24 949 959 942 956 413,700
2019/09/20 916 950 912 948 432,500
2019/09/19 925 929 913 916 409,200
2019/09/18 925 927 913 917 350,800
2019/09/17 908 936 906 928 318,300
2019/09/13 921 935 917 923 612,800
2019/09/12 900 920 900 912 403,300
2019/09/11 875 895 871 894 329,800
2019/09/10 850 873 848 867 371,500
2019/09/09 825 838 822 838 238,500
2019/09/06 843 843 833 838 193,100
2019/09/05 818 854 817 846 354,300
2019/09/04 806 811 798 808 132,400
2019/09/03 798 822 798 814 171,100
2019/09/02 785 808 782 803 173,300
2019/08/30 772 797 772 797 230,300
2019/08/29 762 765 755 765 120,000
2019/08/28 769 772 758 759 157,200
2019/08/27 758 768 752 761 174,100
2019/08/26 758 760 746 748 223,500
2019/08/23 769 774 761 773 193,700
2019/08/22 780 790 768 772 251,400
2019/08/21 761 776 759 774 129,400
2019/08/20 760 772 754 770 288,400
2019/08/19 765 773 763 766 265,400
2019/08/16 760 763 753 762 323,600
2019/08/15 754 772 747 770 158,600
2019/08/14 760 784 749 782 306,200
2019/08/13 739 744 730 741 337,800
2019/08/09 777 779 753 754 427,300
2019/08/08 777 785 773 780 260,300
2019/08/07 801 802 777 781 342,300
2019/08/06 779 800 766 799 393,600
2019/08/05 835 835 787 799 517,400
2019/08/02 905 905 830 836 889,100
2019/08/01 850 938 842 920 1,736,900
2019/07/31 823 833 816 820 419,400
2019/07/30 828 837 815 820 526,400
2019/07/29 824 826 808 814 250,800
2019/07/26 831 838 821 828 479,800
2019/07/25 827 834 825 831 286,600
2019/07/24 838 838 816 825 298,000
2019/07/23 816 837 808 833 435,500
2019/07/22 789 816 789 813 302,300
2019/07/19 778 793 774 792 167,400
2019/07/18 781 788 770 773 192,900
2019/07/17 791 800 786 792 108,900
2019/07/16 792 802 790 795 141,400
2019/07/12 811 811 798 798 87,400
2019/07/11 806 817 804 812 129,800
2019/07/10 801 807 796 806 173,100
2019/07/09 816 820 804 811 183,000
2019/07/08 829 829 817 820 160,500
2019/07/05 833 834 824 827 136,900
2019/07/04 823 826 813 824 123,700
2019/07/03 826 827 812 821 202,800
2019/07/02 829 833 820 831 212,600
2019/07/01 810 834 808 832 491,600
2019/06/28 790 791 781 786 186,800
2019/06/27 769 789 768 783 248,200
2019/06/26 772 778 761 761 326,700
2019/06/25 768 773 761 765 163,500
2019/06/24 767 776 761 771 178,700
2019/06/21 772 777 758 759 422,700
2019/06/20 776 779 758 767 254,400
2019/06/19 754 772 754 765 367,600
2019/06/18 755 762 733 734 287,200
2019/06/17 758 761 750 753 305,300
2019/06/14 771 773 757 766 363,400
2019/06/13 760 774 753 756 354,100
2019/06/12 760 773 752 767 201,600
2019/06/11 755 772 752 764 217,900
2019/06/10 750 760 744 755 227,300
2019/06/07 732 741 729 736 224,000
2019/06/06 735 747 726 726 369,400
2019/06/05 725 748 723 745 424,600
2019/06/04 689 705 688 700 434,700
2019/06/03 698 700 680 683 306,900
2019/05/31 718 724 705 709 334,200
2019/05/30 702 726 701 722 551,300
2019/05/29 710 710 687 700 293,300
2019/05/28 678 702 678 700 317,300
2019/05/27 683 685 675 681 198,100
2019/05/24 646 674 646 671 310,100
2019/05/23 677 681 656 661 286,000
2019/05/22 678 692 677 682 336,300
2019/05/21 670 671 645 662 950,700
2019/05/20 691 700 680 685 338,400
2019/05/17 698 699 688 697 366,900
2019/05/16 704 708 676 684 657,200
2019/05/15 696 712 689 697 881,700
2019/05/14 665 697 654 697 845,400
2019/05/13 684 690 664 664 1,007,100
2019/05/10 810 825 799 814 623,200
2019/05/09 838 839 818 820 382,300
2019/05/08 855 856 839 844 353,100
2019/05/07 900 904 873 874 545,100
2019/04/26 919 919 899 911 339,300
2019/04/25 923 934 914 921 274,800
2019/04/24 942 946 930 932 178,500
2019/04/23 951 956 937 938 225,700
2019/04/22 948 958 944 948 220,500
2019/04/19 941 947 932 944 137,900
2019/04/18 955 956 930 931 199,000
2019/04/17 950 959 944 952 335,000
2019/04/16 945 959 940 945 204,500
2019/04/15 929 952 927 950 259,600
2019/04/12 920 920 905 916 166,100
2019/04/11 935 935 910 913 228,100
2019/04/10 944 944 926 933 216,000
2019/04/09 959 962 945 958 185,800
2019/04/08 990 991 958 965 392,600
2019/04/05 973 979 962 978 474,100
2019/04/04 924 980 924 972 873,100
2019/04/03 889 926 872 925 415,700
2019/04/02 899 909 893 896 407,900
2019/04/01 889 900 880 887 472,900
2019/03/29 882 886 868 872 211,200
2019/03/28 880 880 865 868 247,100
2019/03/27 872 883 864 882 208,100
2019/03/26 863 881 851 880 334,900
2019/03/25 839 852 834 848 280,100
2019/03/22 864 870 859 870 198,200
2019/03/20 867 869 861 866 123,800
2019/03/19 850 862 843 860 159,300
2019/03/18 844 853 842 852 239,900
2019/03/15 840 852 838 840 242,600
2019/03/14 864 869 844 844 264,100
2019/03/13 870 878 860 861 185,000
2019/03/12 873 883 870 880 149,200
2019/03/11 865 869 851 858 154,900
2019/03/08 873 879 859 868 470,500
2019/03/07 913 913 889 893 400,800
2019/03/06 918 926 912 922 160,000
2019/03/05 936 936 916 920 230,300
2019/03/04 924 935 920 934 265,600
2019/03/01 912 917 910 912 167,300
2019/02/28 921 921 907 913 208,200
2019/02/27 921 921 912 918 219,200
2019/02/26 926 931 912 921 211,600
2019/02/25 916 924 914 921 163,000
2019/02/22 917 917 904 911 261,200
2019/02/21 943 947 921 922 251,400
2019/02/20 954 955 940 943 191,900
2019/02/19 948 950 937 948 118,900
2019/02/18 948 954 941 949 158,200
2019/02/15 924 931 919 926 131,000
2019/02/14 948 960 938 939 158,600
2019/02/13 941 949 938 947 214,100
2019/02/12 903 920 897 920 231,400
2019/02/08 907 911 886 888 215,600
2019/02/07 942 944 921 929 135,600
2019/02/06 946 946 935 941 114,000
2019/02/05 950 954 930 935 224,100
2019/02/04 922 946 920 946 265,500
2019/02/01 939 942 920 920 305,000
2019/01/31 920 931 918 925 266,500
2019/01/30 915 922 905 905 270,800
2019/01/29 922 925 905 916 196,100
2019/01/28 937 949 927 933 217,100
2019/01/25 920 937 913 928 285,700
2019/01/24 906 919 895 917 146,100
2019/01/23 895 906 877 904 198,100
2019/01/22 927 929 904 905 147,600
2019/01/21 921 940 919 921 233,600
2019/01/18 900 923 900 919 197,800
2019/01/17 899 918 894 900 208,300
2019/01/16 912 919 892 900 260,500
2019/01/15 880 903 876 903 220,200
2019/01/11 883 889 878 882 185,100
2019/01/10 874 877 862 874 186,000
2019/01/09 899 902 879 882 220,300
2019/01/08 875 888 875 888 226,800
2019/01/07 863 877 857 874 323,300
2019/01/04 830 830 805 823 402,900

このページの先頭へ