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 |
---|---|---|---|---|---|
2020/12/30 | 1,430 | 1,430 | 1,402 | 1,415 | 122,200 |
2020/12/29 | 1,400 | 1,447 | 1,400 | 1,438 | 164,500 |
2020/12/28 | 1,421 | 1,433 | 1,410 | 1,421 | 218,700 |
2020/12/25 | 1,384 | 1,428 | 1,380 | 1,420 | 175,300 |
2020/12/24 | 1,380 | 1,391 | 1,363 | 1,384 | 173,500 |
2020/12/23 | 1,380 | 1,380 | 1,343 | 1,374 | 132,200 |
2020/12/22 | 1,374 | 1,382 | 1,348 | 1,365 | 214,500 |
2020/12/21 | 1,398 | 1,404 | 1,371 | 1,380 | 184,000 |
2020/12/18 | 1,442 | 1,456 | 1,383 | 1,386 | 342,700 |
2020/12/17 | 1,453 | 1,459 | 1,419 | 1,440 | 396,300 |
2020/12/16 | 1,387 | 1,429 | 1,379 | 1,423 | 369,000 |
2020/12/15 | 1,350 | 1,394 | 1,346 | 1,387 | 326,800 |
2020/12/14 | 1,340 | 1,364 | 1,339 | 1,351 | 199,500 |
2020/12/11 | 1,337 | 1,346 | 1,309 | 1,339 | 191,900 |
2020/12/10 | 1,330 | 1,353 | 1,327 | 1,337 | 265,700 |
2020/12/09 | 1,309 | 1,334 | 1,301 | 1,334 | 178,300 |
2020/12/08 | 1,270 | 1,317 | 1,268 | 1,315 | 166,600 |
2020/12/07 | 1,316 | 1,317 | 1,268 | 1,277 | 161,600 |
2020/12/04 | 1,306 | 1,316 | 1,291 | 1,316 | 138,000 |
2020/12/03 | 1,304 | 1,323 | 1,295 | 1,312 | 271,000 |
2020/12/02 | 1,309 | 1,320 | 1,284 | 1,302 | 293,600 |
2020/12/01 | 1,260 | 1,303 | 1,253 | 1,294 | 337,800 |
2020/11/30 | 1,290 | 1,306 | 1,245 | 1,245 | 363,700 |
2020/11/27 | 1,230 | 1,296 | 1,224 | 1,283 | 408,000 |
2020/11/26 | 1,198 | 1,225 | 1,193 | 1,219 | 294,300 |
2020/11/25 | 1,217 | 1,225 | 1,198 | 1,199 | 353,700 |
2020/11/24 | 1,186 | 1,214 | 1,185 | 1,189 | 308,200 |
2020/11/20 | 1,135 | 1,181 | 1,132 | 1,168 | 323,400 |
2020/11/19 | 1,129 | 1,136 | 1,118 | 1,135 | 184,200 |
2020/11/18 | 1,148 | 1,154 | 1,128 | 1,139 | 218,500 |
2020/11/17 | 1,160 | 1,169 | 1,142 | 1,151 | 260,300 |
2020/11/16 | 1,115 | 1,163 | 1,103 | 1,149 | 332,600 |
2020/11/13 | 1,129 | 1,129 | 1,080 | 1,115 | 298,400 |
2020/11/12 | 1,160 | 1,164 | 1,115 | 1,129 | 344,900 |
2020/11/11 | 1,148 | 1,167 | 1,137 | 1,142 | 402,900 |
2020/11/10 | 1,130 | 1,137 | 1,108 | 1,121 | 389,300 |
2020/11/09 | 1,124 | 1,126 | 1,101 | 1,117 | 366,100 |
2020/11/06 | 1,085 | 1,103 | 1,061 | 1,096 | 342,600 |
2020/11/05 | 1,078 | 1,082 | 1,049 | 1,074 | 441,600 |
2020/11/04 | 1,070 | 1,084 | 1,046 | 1,078 | 454,400 |
2020/11/02 | 1,038 | 1,105 | 1,023 | 1,090 | 418,500 |
2020/10/30 | 1,080 | 1,080 | 1,027 | 1,038 | 237,500 |
2020/10/29 | 1,047 | 1,082 | 1,047 | 1,073 | 203,100 |
2020/10/28 | 1,050 | 1,069 | 1,037 | 1,067 | 141,500 |
2020/10/27 | 1,070 | 1,070 | 1,048 | 1,068 | 134,100 |
2020/10/26 | 1,075 | 1,091 | 1,066 | 1,070 | 133,300 |
2020/10/23 | 1,078 | 1,082 | 1,050 | 1,078 | 193,700 |
2020/10/22 | 1,080 | 1,085 | 1,071 | 1,079 | 187,600 |
2020/10/21 | 1,087 | 1,108 | 1,087 | 1,098 | 83,400 |
2020/10/20 | 1,094 | 1,114 | 1,085 | 1,095 | 156,700 |
2020/10/19 | 1,088 | 1,106 | 1,086 | 1,099 | 114,300 |
2020/10/16 | 1,088 | 1,088 | 1,068 | 1,080 | 66,100 |
2020/10/15 | 1,113 | 1,113 | 1,089 | 1,090 | 72,200 |
2020/10/14 | 1,122 | 1,122 | 1,108 | 1,115 | 123,200 |
2020/10/13 | 1,135 | 1,142 | 1,132 | 1,137 | 87,000 |
2020/10/12 | 1,140 | 1,140 | 1,125 | 1,139 | 80,000 |
2020/10/09 | 1,145 | 1,149 | 1,125 | 1,140 | 112,000 |
2020/10/08 | 1,118 | 1,147 | 1,108 | 1,142 | 169,100 |
2020/10/07 | 1,103 | 1,116 | 1,099 | 1,107 | 71,200 |
2020/10/06 | 1,109 | 1,112 | 1,101 | 1,111 | 79,400 |
2020/10/05 | 1,100 | 1,103 | 1,090 | 1,093 | 130,700 |
2020/10/02 | 1,097 | 1,110 | 1,076 | 1,084 | 201,900 |
2020/09/30 | 1,139 | 1,142 | 1,105 | 1,105 | 150,700 |
2020/09/29 | 1,131 | 1,153 | 1,116 | 1,139 | 162,100 |
2020/09/28 | 1,138 | 1,156 | 1,130 | 1,149 | 265,900 |
2020/09/25 | 1,100 | 1,133 | 1,100 | 1,125 | 178,100 |
2020/09/24 | 1,101 | 1,123 | 1,089 | 1,093 | 268,400 |
2020/09/23 | 1,094 | 1,110 | 1,091 | 1,100 | 127,000 |
2020/09/18 | 1,098 | 1,115 | 1,093 | 1,104 | 246,800 |
2020/09/17 | 1,090 | 1,091 | 1,073 | 1,088 | 140,400 |
2020/09/16 | 1,073 | 1,090 | 1,070 | 1,080 | 234,200 |
2020/09/15 | 1,067 | 1,072 | 1,054 | 1,070 | 128,300 |
2020/09/14 | 1,070 | 1,079 | 1,061 | 1,070 | 154,300 |
2020/09/11 | 1,052 | 1,061 | 1,042 | 1,058 | 202,900 |
2020/09/10 | 1,060 | 1,077 | 1,049 | 1,050 | 147,400 |
2020/09/09 | 1,049 | 1,065 | 1,039 | 1,063 | 185,200 |
2020/09/08 | 1,076 | 1,076 | 1,056 | 1,073 | 145,000 |
2020/09/07 | 1,051 | 1,079 | 1,051 | 1,063 | 136,500 |
2020/09/04 | 1,040 | 1,069 | 1,037 | 1,058 | 164,000 |
2020/09/03 | 1,089 | 1,090 | 1,065 | 1,067 | 149,300 |
2020/09/02 | 1,060 | 1,066 | 1,051 | 1,064 | 118,900 |
2020/09/01 | 1,058 | 1,061 | 1,037 | 1,057 | 204,600 |
2020/08/31 | 1,060 | 1,079 | 1,058 | 1,067 | 223,200 |
2020/08/28 | 1,074 | 1,084 | 1,036 | 1,050 | 280,500 |
2020/08/27 | 1,092 | 1,094 | 1,072 | 1,080 | 145,400 |
2020/08/26 | 1,071 | 1,085 | 1,057 | 1,080 | 244,200 |
2020/08/25 | 1,084 | 1,085 | 1,068 | 1,075 | 298,300 |
2020/08/24 | 1,085 | 1,085 | 1,062 | 1,070 | 213,100 |
2020/08/21 | 1,092 | 1,101 | 1,076 | 1,086 | 256,500 |
2020/08/20 | 1,139 | 1,140 | 1,092 | 1,098 | 241,600 |
2020/08/19 | 1,158 | 1,159 | 1,136 | 1,151 | 185,400 |
2020/08/18 | 1,163 | 1,173 | 1,153 | 1,168 | 184,800 |
2020/08/17 | 1,186 | 1,186 | 1,164 | 1,170 | 135,100 |
2020/08/14 | 1,202 | 1,208 | 1,188 | 1,191 | 91,200 |
2020/08/13 | 1,220 | 1,225 | 1,203 | 1,208 | 200,800 |
2020/08/12 | 1,199 | 1,228 | 1,192 | 1,205 | 210,000 |
2020/08/11 | 1,164 | 1,192 | 1,159 | 1,192 | 127,200 |
2020/08/07 | 1,201 | 1,201 | 1,137 | 1,157 | 199,900 |
2020/08/06 | 1,213 | 1,216 | 1,185 | 1,205 | 174,900 |
2020/08/05 | 1,186 | 1,231 | 1,166 | 1,220 | 310,400 |
2020/08/04 | 1,231 | 1,248 | 1,179 | 1,186 | 436,600 |
2020/08/03 | 1,128 | 1,183 | 1,062 | 1,181 | 607,700 |
2020/07/31 | 1,222 | 1,222 | 1,167 | 1,177 | 194,000 |
2020/07/30 | 1,210 | 1,222 | 1,194 | 1,222 | 151,900 |
2020/07/29 | 1,205 | 1,217 | 1,196 | 1,206 | 134,200 |
2020/07/28 | 1,216 | 1,236 | 1,205 | 1,209 | 132,800 |
2020/07/27 | 1,192 | 1,214 | 1,181 | 1,211 | 139,100 |
2020/07/22 | 1,210 | 1,223 | 1,202 | 1,209 | 151,300 |
2020/07/21 | 1,179 | 1,219 | 1,170 | 1,216 | 259,500 |
2020/07/20 | 1,168 | 1,171 | 1,141 | 1,171 | 108,400 |
2020/07/17 | 1,160 | 1,174 | 1,156 | 1,163 | 140,500 |
2020/07/16 | 1,165 | 1,173 | 1,145 | 1,153 | 173,200 |
2020/07/15 | 1,159 | 1,177 | 1,151 | 1,174 | 220,400 |
2020/07/14 | 1,151 | 1,155 | 1,134 | 1,152 | 97,400 |
2020/07/13 | 1,139 | 1,162 | 1,125 | 1,162 | 103,800 |
2020/07/10 | 1,130 | 1,142 | 1,116 | 1,116 | 111,200 |
2020/07/09 | 1,152 | 1,161 | 1,138 | 1,138 | 186,200 |
2020/07/08 | 1,150 | 1,182 | 1,144 | 1,152 | 184,000 |
2020/07/07 | 1,151 | 1,161 | 1,144 | 1,150 | 162,900 |
2020/07/06 | 1,130 | 1,153 | 1,121 | 1,149 | 106,600 |
2020/07/03 | 1,121 | 1,126 | 1,114 | 1,123 | 108,200 |
2020/07/02 | 1,132 | 1,132 | 1,102 | 1,107 | 136,000 |
2020/07/01 | 1,151 | 1,155 | 1,128 | 1,130 | 162,400 |
2020/06/30 | 1,158 | 1,176 | 1,154 | 1,158 | 198,900 |
2020/06/29 | 1,147 | 1,158 | 1,138 | 1,145 | 219,100 |
2020/06/26 | 1,165 | 1,175 | 1,153 | 1,162 | 186,900 |
2020/06/25 | 1,146 | 1,165 | 1,136 | 1,155 | 192,100 |
2020/06/24 | 1,161 | 1,161 | 1,143 | 1,149 | 169,800 |
2020/06/23 | 1,160 | 1,178 | 1,151 | 1,166 | 235,800 |
2020/06/22 | 1,136 | 1,154 | 1,129 | 1,145 | 187,300 |
2020/06/19 | 1,143 | 1,156 | 1,130 | 1,146 | 252,100 |
2020/06/18 | 1,122 | 1,136 | 1,107 | 1,129 | 187,700 |
2020/06/17 | 1,110 | 1,158 | 1,110 | 1,130 | 211,000 |
2020/06/16 | 1,091 | 1,115 | 1,074 | 1,113 | 272,100 |
2020/06/15 | 1,085 | 1,098 | 1,061 | 1,061 | 289,000 |
2020/06/12 | 1,089 | 1,108 | 1,073 | 1,095 | 502,900 |
2020/06/11 | 1,086 | 1,136 | 1,082 | 1,123 | 473,700 |
2020/06/10 | 1,089 | 1,111 | 1,085 | 1,089 | 325,200 |
2020/06/09 | 1,052 | 1,082 | 1,046 | 1,082 | 223,200 |
2020/06/08 | 1,062 | 1,062 | 1,040 | 1,046 | 150,100 |
2020/06/05 | 1,056 | 1,056 | 1,018 | 1,042 | 169,500 |
2020/06/04 | 1,071 | 1,077 | 1,041 | 1,056 | 134,600 |
2020/06/03 | 1,060 | 1,065 | 1,034 | 1,056 | 203,900 |
2020/06/02 | 1,039 | 1,056 | 1,031 | 1,050 | 266,900 |
2020/06/01 | 1,060 | 1,071 | 1,027 | 1,032 | 133,700 |
2020/05/29 | 1,063 | 1,072 | 1,052 | 1,056 | 187,400 |
2020/05/28 | 1,075 | 1,080 | 1,051 | 1,071 | 198,500 |
2020/05/27 | 1,035 | 1,056 | 1,031 | 1,050 | 209,700 |
2020/05/26 | 1,028 | 1,044 | 1,013 | 1,030 | 321,800 |
2020/05/25 | 1,019 | 1,022 | 1,006 | 1,018 | 215,000 |
2020/05/22 | 1,014 | 1,020 | 988 | 996 | 223,500 |
2020/05/21 | 1,043 | 1,043 | 1,018 | 1,020 | 158,300 |
2020/05/20 | 1,055 | 1,059 | 1,036 | 1,043 | 176,800 |
2020/05/19 | 1,080 | 1,080 | 1,043 | 1,057 | 120,700 |
2020/05/18 | 1,075 | 1,075 | 1,033 | 1,042 | 162,900 |
2020/05/15 | 1,089 | 1,094 | 1,043 | 1,075 | 142,300 |
2020/05/14 | 1,100 | 1,109 | 1,088 | 1,088 | 185,300 |
2020/05/13 | 1,093 | 1,112 | 1,093 | 1,112 | 133,400 |
2020/05/12 | 1,131 | 1,132 | 1,098 | 1,120 | 204,200 |
2020/05/11 | 1,070 | 1,143 | 1,067 | 1,126 | 450,500 |
2020/05/08 | 1,046 | 1,055 | 1,027 | 1,048 | 143,300 |
2020/05/07 | 1,003 | 1,031 | 1,000 | 1,025 | 162,700 |
2020/05/01 | 1,062 | 1,062 | 1,012 | 1,016 | 236,400 |
2020/04/30 | 1,069 | 1,086 | 1,057 | 1,071 | 231,500 |
2020/04/28 | 1,000 | 1,040 | 1,000 | 1,039 | 219,100 |
2020/04/27 | 994 | 1,002 | 985 | 996 | 214,400 |
2020/04/24 | 994 | 1,000 | 973 | 979 | 177,600 |
2020/04/23 | 996 | 1,013 | 996 | 1,005 | 175,800 |
2020/04/22 | 981 | 1,011 | 973 | 1,004 | 199,100 |
2020/04/21 | 991 | 1,010 | 991 | 995 | 148,200 |
2020/04/20 | 1,014 | 1,030 | 1,011 | 1,021 | 95,700 |
2020/04/17 | 1,020 | 1,041 | 1,007 | 1,016 | 122,400 |
2020/04/16 | 954 | 1,003 | 954 | 1,002 | 144,000 |
2020/04/15 | 993 | 995 | 958 | 967 | 163,500 |
2020/04/14 | 957 | 991 | 947 | 987 | 137,000 |
2020/04/13 | 976 | 979 | 951 | 953 | 109,300 |
2020/04/10 | 973 | 989 | 941 | 987 | 157,000 |
2020/04/09 | 936 | 963 | 918 | 963 | 198,100 |
2020/04/08 | 930 | 952 | 912 | 935 | 210,200 |
2020/04/07 | 932 | 950 | 901 | 941 | 149,500 |
2020/04/06 | 877 | 923 | 856 | 917 | 184,700 |
2020/04/03 | 894 | 903 | 852 | 871 | 222,700 |
2020/04/02 | 926 | 939 | 885 | 891 | 260,200 |
2020/04/01 | 999 | 1,022 | 933 | 940 | 292,900 |
2020/03/31 | 1,013 | 1,054 | 999 | 1,019 | 367,500 |
2020/03/30 | 965 | 999 | 951 | 998 | 248,900 |
2020/03/27 | 979 | 1,007 | 948 | 1,007 | 337,200 |
2020/03/26 | 957 | 970 | 929 | 938 | 211,500 |
2020/03/25 | 924 | 964 | 905 | 961 | 266,800 |
2020/03/24 | 831 | 887 | 813 | 879 | 490,500 |
2020/03/23 | 840 | 841 | 786 | 803 | 518,000 |
2020/03/19 | 945 | 965 | 847 | 855 | 514,400 |
2020/03/18 | 921 | 961 | 921 | 930 | 467,700 |
2020/03/17 | 815 | 921 | 795 | 912 | 497,100 |
2020/03/16 | 829 | 878 | 822 | 830 | 502,700 |
2020/03/13 | 776 | 828 | 749 | 806 | 488,700 |
2020/03/12 | 846 | 869 | 812 | 832 | 719,300 |
2020/03/11 | 899 | 948 | 886 | 886 | 406,600 |
2020/03/10 | 811 | 907 | 783 | 901 | 557,400 |
2020/03/09 | 868 | 883 | 833 | 843 | 317,000 |
2020/03/06 | 926 | 930 | 894 | 898 | 355,700 |
2020/03/05 | 989 | 989 | 939 | 948 | 240,400 |
2020/03/04 | 965 | 990 | 960 | 964 | 374,200 |
2020/03/03 | 1,028 | 1,040 | 980 | 980 | 363,500 |
2020/03/02 | 944 | 1,019 | 940 | 998 | 378,500 |
2020/02/28 | 958 | 968 | 935 | 954 | 329,200 |
2020/02/27 | 1,022 | 1,027 | 993 | 995 | 346,700 |
2020/02/26 | 1,019 | 1,032 | 1,004 | 1,027 | 478,100 |
2020/02/25 | 1,050 | 1,067 | 1,042 | 1,049 | 412,200 |
2020/02/21 | 1,116 | 1,129 | 1,108 | 1,110 | 158,600 |
2020/02/20 | 1,142 | 1,153 | 1,118 | 1,125 | 111,500 |
2020/02/19 | 1,131 | 1,137 | 1,119 | 1,127 | 157,200 |
2020/02/18 | 1,163 | 1,164 | 1,117 | 1,118 | 290,400 |
2020/02/17 | 1,179 | 1,186 | 1,154 | 1,183 | 186,100 |
2020/02/14 | 1,190 | 1,197 | 1,174 | 1,193 | 218,200 |
2020/02/13 | 1,224 | 1,224 | 1,199 | 1,216 | 263,600 |
2020/02/12 | 1,233 | 1,261 | 1,233 | 1,235 | 355,900 |
2020/02/10 | 1,202 | 1,210 | 1,190 | 1,206 | 265,600 |
2020/02/07 | 1,243 | 1,244 | 1,204 | 1,224 | 252,700 |
2020/02/06 | 1,206 | 1,245 | 1,200 | 1,243 | 546,100 |
2020/02/05 | 1,166 | 1,189 | 1,153 | 1,181 | 289,700 |
2020/02/04 | 1,106 | 1,140 | 1,097 | 1,140 | 285,200 |
2020/02/03 | 1,078 | 1,118 | 1,059 | 1,114 | 381,700 |
2020/01/31 | 1,081 | 1,115 | 1,081 | 1,108 | 259,300 |
2020/01/30 | 1,149 | 1,160 | 1,085 | 1,089 | 275,900 |
2020/01/29 | 1,175 | 1,175 | 1,144 | 1,160 | 147,400 |
2020/01/28 | 1,159 | 1,169 | 1,146 | 1,165 | 228,300 |
2020/01/27 | 1,192 | 1,204 | 1,177 | 1,181 | 234,500 |
2020/01/24 | 1,172 | 1,224 | 1,171 | 1,207 | 458,000 |
2020/01/23 | 1,162 | 1,172 | 1,150 | 1,167 | 189,100 |
2020/01/22 | 1,144 | 1,168 | 1,135 | 1,163 | 178,100 |
2020/01/21 | 1,136 | 1,146 | 1,125 | 1,144 | 194,100 |
2020/01/20 | 1,102 | 1,136 | 1,102 | 1,128 | 279,100 |
2020/01/17 | 1,097 | 1,104 | 1,092 | 1,098 | 144,800 |
2020/01/16 | 1,103 | 1,106 | 1,087 | 1,090 | 164,500 |
2020/01/15 | 1,115 | 1,117 | 1,101 | 1,109 | 120,900 |
2020/01/14 | 1,122 | 1,129 | 1,103 | 1,117 | 185,500 |
2020/01/10 | 1,111 | 1,124 | 1,108 | 1,115 | 216,400 |
2020/01/09 | 1,106 | 1,129 | 1,102 | 1,121 | 194,700 |
2020/01/08 | 1,099 | 1,099 | 1,065 | 1,092 | 317,100 |
2020/01/07 | 1,113 | 1,121 | 1,111 | 1,118 | 115,300 |
2020/01/06 | 1,098 | 1,105 | 1,086 | 1,105 | 268,600 |