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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,808 | 1,824 | 1,800 | 1,813 | 65,500 |
| 2024/05/01 | 1,815 | 1,815 | 1,777 | 1,798 | 134,600 |
| 2024/04/30 | 1,777 | 1,833 | 1,765 | 1,822 | 135,800 |
| 2024/04/26 | 1,752 | 1,780 | 1,741 | 1,774 | 145,200 |
| 2024/04/25 | 1,781 | 1,782 | 1,755 | 1,759 | 77,400 |
| 2024/04/24 | 1,751 | 1,794 | 1,751 | 1,794 | 141,800 |
| 2024/04/23 | 1,793 | 1,799 | 1,712 | 1,746 | 118,100 |
| 2024/04/22 | 1,842 | 1,849 | 1,776 | 1,786 | 147,900 |
| 2024/04/19 | 1,843 | 1,852 | 1,806 | 1,831 | 189,000 |
| 2024/04/18 | 1,830 | 1,873 | 1,830 | 1,868 | 110,500 |
| 2024/04/17 | 1,876 | 1,878 | 1,829 | 1,843 | 214,300 |
| 2024/04/16 | 1,909 | 1,917 | 1,867 | 1,884 | 218,300 |
| 2024/04/15 | 1,883 | 1,907 | 1,879 | 1,907 | 152,300 |
| 2024/04/12 | 1,914 | 1,918 | 1,888 | 1,899 | 168,200 |
| 2024/04/11 | 1,843 | 1,904 | 1,835 | 1,893 | 116,000 |
| 2024/04/10 | 1,837 | 1,861 | 1,837 | 1,847 | 80,900 |
| 2024/04/09 | 1,839 | 1,861 | 1,835 | 1,848 | 127,100 |
| 2024/04/08 | 1,835 | 1,839 | 1,807 | 1,827 | 194,700 |
| 2024/04/05 | 1,795 | 1,810 | 1,784 | 1,804 | 110,300 |
| 2024/04/04 | 1,778 | 1,814 | 1,770 | 1,800 | 127,400 |
| 2024/04/03 | 1,750 | 1,772 | 1,731 | 1,757 | 89,000 |
| 2024/04/02 | 1,771 | 1,778 | 1,761 | 1,763 | 83,500 |
| 2024/04/01 | 1,800 | 1,807 | 1,762 | 1,771 | 123,200 |
| 2024/03/29 | 1,760 | 1,797 | 1,757 | 1,790 | 85,400 |
| 2024/03/28 | 1,752 | 1,778 | 1,752 | 1,769 | 101,900 |
| 2024/03/27 | 1,769 | 1,797 | 1,769 | 1,784 | 121,500 |
| 2024/03/26 | 1,755 | 1,763 | 1,742 | 1,760 | 69,100 |
| 2024/03/25 | 1,775 | 1,775 | 1,742 | 1,748 | 120,100 |
| 2024/03/22 | 1,820 | 1,828 | 1,791 | 1,798 | 105,600 |
| 2024/03/21 | 1,810 | 1,819 | 1,791 | 1,797 | 108,800 |
| 2024/03/19 | 1,756 | 1,786 | 1,748 | 1,786 | 155,800 |
| 2024/03/18 | 1,727 | 1,763 | 1,716 | 1,747 | 131,300 |
| 2024/03/15 | 1,687 | 1,725 | 1,687 | 1,704 | 126,300 |
| 2024/03/14 | 1,714 | 1,714 | 1,681 | 1,684 | 87,400 |
| 2024/03/13 | 1,719 | 1,728 | 1,672 | 1,697 | 85,600 |
| 2024/03/12 | 1,682 | 1,707 | 1,671 | 1,707 | 85,700 |
| 2024/03/11 | 1,735 | 1,738 | 1,670 | 1,692 | 124,800 |
| 2024/03/08 | 1,706 | 1,770 | 1,706 | 1,754 | 165,300 |
| 2024/03/07 | 1,742 | 1,756 | 1,721 | 1,727 | 123,700 |
| 2024/03/06 | 1,722 | 1,740 | 1,715 | 1,732 | 122,000 |
| 2024/03/05 | 1,700 | 1,734 | 1,690 | 1,728 | 145,000 |
| 2024/03/04 | 1,714 | 1,726 | 1,706 | 1,709 | 153,600 |
| 2024/03/01 | 1,731 | 1,746 | 1,721 | 1,723 | 131,100 |
| 2024/02/29 | 1,744 | 1,748 | 1,708 | 1,724 | 165,800 |
| 2024/02/28 | 1,759 | 1,759 | 1,731 | 1,747 | 190,000 |
| 2024/02/27 | 1,727 | 1,758 | 1,727 | 1,750 | 265,000 |
| 2024/02/26 | 1,707 | 1,732 | 1,707 | 1,710 | 200,100 |
| 2024/02/22 | 1,676 | 1,702 | 1,669 | 1,688 | 183,900 |
| 2024/02/21 | 1,661 | 1,666 | 1,631 | 1,656 | 127,100 |
| 2024/02/20 | 1,628 | 1,688 | 1,628 | 1,667 | 236,800 |
| 2024/02/19 | 1,601 | 1,620 | 1,593 | 1,618 | 108,700 |
| 2024/02/16 | 1,587 | 1,615 | 1,584 | 1,597 | 175,800 |
| 2024/02/15 | 1,596 | 1,599 | 1,564 | 1,582 | 154,700 |
| 2024/02/14 | 1,576 | 1,577 | 1,550 | 1,569 | 109,300 |
| 2024/02/13 | 1,560 | 1,580 | 1,552 | 1,580 | 131,700 |
| 2024/02/09 | 1,544 | 1,568 | 1,533 | 1,539 | 98,800 |
| 2024/02/08 | 1,522 | 1,553 | 1,510 | 1,547 | 103,000 |
| 2024/02/07 | 1,517 | 1,535 | 1,508 | 1,529 | 110,100 |
| 2024/02/06 | 1,520 | 1,527 | 1,506 | 1,513 | 72,500 |
| 2024/02/05 | 1,551 | 1,556 | 1,516 | 1,522 | 93,800 |
| 2024/02/02 | 1,533 | 1,553 | 1,514 | 1,539 | 109,600 |
| 2024/02/01 | 1,550 | 1,585 | 1,533 | 1,533 | 162,600 |
| 2024/01/31 | 1,570 | 1,587 | 1,553 | 1,578 | 130,400 |
| 2024/01/30 | 1,565 | 1,600 | 1,558 | 1,579 | 184,800 |
| 2024/01/29 | 1,548 | 1,568 | 1,548 | 1,557 | 124,100 |
| 2024/01/26 | 1,520 | 1,545 | 1,509 | 1,537 | 186,400 |
| 2024/01/25 | 1,505 | 1,521 | 1,505 | 1,520 | 81,300 |
| 2024/01/24 | 1,515 | 1,518 | 1,497 | 1,503 | 93,900 |
| 2024/01/23 | 1,517 | 1,541 | 1,517 | 1,528 | 146,300 |
| 2024/01/22 | 1,507 | 1,519 | 1,503 | 1,513 | 79,000 |
| 2024/01/19 | 1,500 | 1,503 | 1,485 | 1,486 | 73,600 |
| 2024/01/18 | 1,486 | 1,492 | 1,481 | 1,488 | 60,800 |
| 2024/01/17 | 1,503 | 1,522 | 1,483 | 1,483 | 83,300 |
| 2024/01/16 | 1,535 | 1,535 | 1,501 | 1,501 | 76,800 |
| 2024/01/15 | 1,530 | 1,545 | 1,517 | 1,538 | 65,000 |
| 2024/01/12 | 1,545 | 1,546 | 1,518 | 1,526 | 85,800 |
| 2024/01/11 | 1,529 | 1,548 | 1,525 | 1,530 | 133,000 |
| 2024/01/10 | 1,496 | 1,523 | 1,495 | 1,517 | 129,900 |
| 2024/01/09 | 1,491 | 1,507 | 1,486 | 1,499 | 99,900 |
| 2024/01/05 | 1,495 | 1,505 | 1,481 | 1,482 | 122,600 |
| 2024/01/04 | 1,482 | 1,494 | 1,467 | 1,492 | 132,600 |