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
2026/05/26 3,200 3,240 3,135 3,220 223,000
2026/05/25 3,200 3,235 3,170 3,195 304,300
2026/05/22 3,175 3,200 3,110 3,115 237,600
2026/05/21 3,185 3,215 3,155 3,155 185,100
2026/05/20 3,140 3,170 3,045 3,115 279,600
2026/05/19 3,245 3,270 3,130 3,165 235,100
2026/05/18 3,330 3,330 3,200 3,200 249,900
2026/05/15 3,410 3,430 3,285 3,315 225,700
2026/05/14 3,350 3,460 3,345 3,375 302,900
2026/05/13 3,210 3,370 3,175 3,315 367,500
2026/05/12 3,150 3,270 3,055 3,260 966,600
2026/05/11 3,330 3,380 3,245 3,300 360,800
2026/05/08 3,195 3,285 3,170 3,285 232,800
2026/05/07 3,195 3,300 3,180 3,225 352,700
2026/05/01 3,120 3,155 3,060 3,115 252,100
2026/04/30 3,100 3,160 3,085 3,130 227,800
2026/04/28 3,090 3,135 3,055 3,125 204,200
2026/04/27 3,060 3,135 3,040 3,070 312,500
2026/04/24 2,970 3,060 2,970 3,035 228,300
2026/04/23 2,938 2,974 2,919 2,964 220,500
2026/04/22 2,997 3,015 2,868 2,963 422,500
2026/04/21 2,941 3,005 2,941 2,975 243,600
2026/04/20 2,912 2,924 2,883 2,905 104,900
2026/04/17 2,900 2,924 2,900 2,910 153,800
2026/04/16 2,852 2,936 2,852 2,932 172,400
2026/04/15 2,955 2,970 2,836 2,847 220,700
2026/04/14 2,901 2,917 2,867 2,879 198,100
2026/04/13 2,820 2,866 2,812 2,851 160,200
2026/04/10 2,827 2,865 2,820 2,850 192,800
2026/04/09 2,832 2,834 2,785 2,795 147,200
2026/04/08 2,786 2,813 2,752 2,802 198,400
2026/04/07 2,646 2,665 2,620 2,661 130,500
2026/04/06 2,631 2,668 2,626 2,634 101,300
2026/04/03 2,607 2,630 2,582 2,625 244,000
2026/03/27 2,613 2,623 2,569 2,600 216,800
2026/03/26 2,696 2,700 2,628 2,663 122,200
2026/03/25 2,680 2,690 2,659 2,672 127,900
2026/03/24 2,595 2,601 2,550 2,596 176,700
2026/03/23 2,542 2,545 2,476 2,503 227,100
2026/03/19 2,675 2,689 2,616 2,621 269,700
2026/03/18 2,719 2,781 2,712 2,781 201,100
2026/03/17 2,760 2,766 2,692 2,699 132,200
2026/03/16 2,701 2,755 2,681 2,710 210,000
2026/03/13 2,672 2,738 2,672 2,722 245,700
2026/03/12 2,774 2,789 2,718 2,746 217,700
2026/03/11 2,834 2,868 2,824 2,824 148,800
2026/03/10 2,775 2,831 2,752 2,784 193,000
2026/03/09 2,720 2,762 2,664 2,725 329,300
2026/03/06 2,852 2,935 2,844 2,930 205,700
2026/03/05 2,940 2,984 2,865 2,898 290,500
2026/03/04 2,783 2,886 2,735 2,790 436,500
2026/03/03 3,065 3,075 2,909 2,933 322,600
2026/03/02 3,025 3,110 3,015 3,085 156,600
2026/02/27 3,045 3,140 3,005 3,125 234,800
2026/02/26 3,155 3,170 3,070 3,080 307,400
2026/02/25 3,125 3,155 3,060 3,145 385,300
2026/02/24 3,040 3,095 3,010 3,075 343,200
2026/02/20 2,975 3,025 2,943 2,991 209,400
2026/02/19 2,925 2,999 2,921 2,979 199,300
2026/02/18 2,873 2,925 2,872 2,912 159,500
2026/02/17 2,856 2,890 2,827 2,867 206,000
2026/02/16 2,845 2,862 2,803 2,843 223,900
2026/02/13 2,845 2,880 2,801 2,828 265,400
2026/02/12 2,771 2,853 2,767 2,844 305,300
2026/02/10 2,750 2,796 2,734 2,773 281,700
2026/02/09 2,730 2,739 2,661 2,706 246,400
2026/02/06 2,632 2,725 2,625 2,680 309,100
2026/02/05 2,656 2,680 2,575 2,637 485,200
2026/02/04 2,650 2,685 2,629 2,666 312,900
2026/02/03 2,582 2,662 2,564 2,638 291,900
2026/02/02 2,600 2,631 2,541 2,544 253,400
2026/01/30 2,561 2,607 2,544 2,581 310,500
2026/01/29 2,568 2,574 2,532 2,552 226,300
2026/01/28 2,547 2,569 2,535 2,552 284,100
2026/01/27 2,485 2,545 2,478 2,539 214,700
2026/01/26 2,473 2,517 2,462 2,480 215,600
2026/01/23 2,535 2,548 2,512 2,522 230,300
2026/01/22 2,396 2,513 2,390 2,485 333,500
2026/01/21 2,350 2,383 2,336 2,377 267,100
2026/01/20 2,436 2,447 2,402 2,410 270,600
2026/01/19 2,500 2,511 2,416 2,444 491,700
2026/01/16 2,417 2,524 2,404 2,500 444,600
2026/01/15 2,358 2,399 2,351 2,398 293,100
2026/01/14 2,400 2,404 2,370 2,395 254,600
2026/01/13 2,408 2,422 2,385 2,406 222,900
2026/01/09 2,321 2,354 2,320 2,352 260,200
2026/01/08 2,285 2,321 2,280 2,298 173,700
2026/01/07 2,240 2,331 2,240 2,292 298,700
2026/01/06 2,250 2,280 2,250 2,265 156,300
2026/01/05 2,237 2,241 2,202 2,229 193,300

このページの先頭へ