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
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

このページの先頭へ