トクヤマ(4043)の株価時系列情報
トクヤマ(4043)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,969 | 2,973 | 2,923 | 2,934 | 349,200 |
| 2025/06/12 | 2,992 | 3,010 | 2,961 | 2,967 | 380,900 |
| 2025/06/11 | 2,948 | 2,984 | 2,938 | 2,984 | 425,800 |
| 2025/06/10 | 2,949 | 2,957 | 2,917 | 2,917 | 305,400 |
| 2025/06/09 | 2,968 | 2,970 | 2,908 | 2,924 | 400,000 |
| 2025/06/06 | 3,000 | 3,025 | 2,946 | 2,955 | 536,400 |
| 2025/06/05 | 2,950 | 2,950 | 2,912 | 2,922 | 590,400 |
| 2025/06/04 | 2,835 | 3,020 | 2,835 | 2,998 | 1,467,500 |
| 2025/06/03 | 2,818 | 2,860 | 2,818 | 2,828 | 463,300 |
| 2025/06/02 | 2,810 | 2,842 | 2,800 | 2,812 | 518,700 |
| 2025/05/30 | 2,799 | 2,823 | 2,790 | 2,821 | 305,800 |
| 2025/05/29 | 2,830 | 2,853 | 2,822 | 2,826 | 314,900 |
| 2025/05/28 | 2,830 | 2,837 | 2,809 | 2,809 | 276,900 |
| 2025/05/27 | 2,797 | 2,817 | 2,786 | 2,813 | 207,100 |
| 2025/05/26 | 2,810 | 2,830 | 2,792 | 2,797 | 309,200 |
| 2025/05/23 | 2,800 | 2,822 | 2,780 | 2,798 | 476,100 |
| 2025/05/22 | 2,783 | 2,816 | 2,774 | 2,787 | 453,300 |
| 2025/05/21 | 2,760 | 2,862 | 2,754 | 2,805 | 971,600 |
| 2025/05/20 | 2,744 | 2,760 | 2,712 | 2,721 | 446,800 |
| 2025/05/19 | 2,752 | 2,766 | 2,746 | 2,755 | 373,000 |
| 2025/05/16 | 2,809 | 2,809 | 2,768 | 2,780 | 318,900 |
| 2025/05/15 | 2,783 | 2,793 | 2,766 | 2,779 | 394,700 |
| 2025/05/14 | 2,820 | 2,833 | 2,786 | 2,833 | 346,500 |
| 2025/05/13 | 2,869 | 2,869 | 2,823 | 2,831 | 461,600 |
| 2025/05/12 | 2,863 | 2,876 | 2,810 | 2,836 | 503,200 |
| 2025/05/09 | 2,845 | 2,845 | 2,809 | 2,827 | 571,100 |
| 2025/05/08 | 2,823 | 2,824 | 2,793 | 2,812 | 444,900 |
| 2025/05/07 | 2,860 | 2,868 | 2,820 | 2,838 | 486,700 |
| 2025/05/02 | 2,830 | 2,858 | 2,819 | 2,840 | 365,000 |
| 2025/05/01 | 2,869 | 2,875 | 2,828 | 2,839 | 781,700 |
| 2025/04/30 | 2,808 | 2,912 | 2,774 | 2,906 | 1,688,400 |
| 2025/04/28 | 2,730 | 2,900 | 2,708 | 2,708 | 2,349,700 |
| 2025/04/25 | 2,668 | 2,714 | 2,657 | 2,714 | 649,800 |
| 2025/04/24 | 2,649 | 2,670 | 2,629 | 2,629 | 397,100 |
| 2025/04/23 | 2,699 | 2,700 | 2,620 | 2,627 | 504,100 |
| 2025/04/22 | 2,564 | 2,610 | 2,562 | 2,608 | 273,600 |
| 2025/04/21 | 2,573 | 2,575 | 2,549 | 2,572 | 202,100 |
| 2025/04/18 | 2,545 | 2,591 | 2,541 | 2,577 | 243,200 |
| 2025/04/17 | 2,524 | 2,560 | 2,519 | 2,539 | 162,200 |
| 2025/04/16 | 2,551 | 2,555 | 2,521 | 2,522 | 223,100 |
| 2025/04/15 | 2,526 | 2,542 | 2,519 | 2,534 | 286,100 |
| 2025/04/14 | 2,530 | 2,540 | 2,501 | 2,527 | 185,700 |
| 2025/04/11 | 2,405 | 2,501 | 2,400 | 2,487 | 390,300 |
| 2025/04/10 | 2,553 | 2,564 | 2,490 | 2,541 | 519,400 |
| 2025/04/09 | 2,400 | 2,400 | 2,308 | 2,353 | 416,900 |
| 2025/04/08 | 2,450 | 2,512 | 2,450 | 2,465 | 630,000 |
| 2025/04/07 | 2,280 | 2,337 | 2,232 | 2,320 | 795,900 |
| 2025/04/04 | 2,513 | 2,533 | 2,436 | 2,480 | 575,700 |
| 2025/04/03 | 2,630 | 2,667 | 2,615 | 2,645 | 516,700 |
| 2025/04/02 | 2,790 | 2,798 | 2,726 | 2,739 | 454,600 |
| 2025/04/01 | 2,814 | 2,814 | 2,772 | 2,778 | 234,000 |
| 2025/03/31 | 2,796 | 2,804 | 2,752 | 2,789 | 559,900 |
| 2025/03/28 | 2,895 | 2,909 | 2,854 | 2,884 | 381,000 |
| 2025/03/27 | 2,953 | 2,959 | 2,923 | 2,959 | 386,000 |
| 2025/03/26 | 2,941 | 2,944 | 2,905 | 2,930 | 391,600 |
| 2025/03/25 | 2,895 | 2,920 | 2,890 | 2,920 | 332,500 |
| 2025/03/24 | 2,935 | 2,935 | 2,879 | 2,890 | 347,600 |
| 2025/03/21 | 2,957 | 2,967 | 2,919 | 2,927 | 457,900 |
| 2025/03/19 | 2,944 | 2,970 | 2,936 | 2,946 | 338,800 |
| 2025/03/18 | 2,962 | 2,966 | 2,929 | 2,935 | 368,400 |
| 2025/03/17 | 2,899 | 2,942 | 2,896 | 2,922 | 588,600 |
| 2025/03/14 | 2,841 | 2,893 | 2,828 | 2,892 | 683,300 |
| 2025/03/13 | 2,811 | 2,870 | 2,805 | 2,865 | 686,600 |
| 2025/03/12 | 2,739 | 2,823 | 2,739 | 2,811 | 501,400 |
| 2025/03/11 | 2,748 | 2,750 | 2,700 | 2,743 | 567,000 |
| 2025/03/10 | 2,830 | 2,834 | 2,786 | 2,798 | 422,000 |
| 2025/03/07 | 2,800 | 2,835 | 2,796 | 2,825 | 577,000 |
| 2025/03/06 | 2,790 | 2,884 | 2,750 | 2,829 | 1,641,000 |
| 2025/03/05 | 2,654 | 2,690 | 2,654 | 2,690 | 329,600 |
| 2025/03/04 | 2,692 | 2,713 | 2,660 | 2,665 | 447,400 |
| 2025/03/03 | 2,700 | 2,711 | 2,672 | 2,695 | 509,700 |
| 2025/02/28 | 2,692 | 2,750 | 2,664 | 2,678 | 793,400 |
| 2025/02/27 | 2,657 | 2,703 | 2,652 | 2,703 | 322,900 |
| 2025/02/26 | 2,692 | 2,696 | 2,617 | 2,647 | 351,300 |
| 2025/02/25 | 2,655 | 2,713 | 2,655 | 2,698 | 367,400 |
| 2025/02/21 | 2,650 | 2,689 | 2,650 | 2,688 | 370,900 |
| 2025/02/20 | 2,675 | 2,683 | 2,641 | 2,651 | 300,700 |
| 2025/02/19 | 2,694 | 2,707 | 2,674 | 2,682 | 347,400 |
| 2025/02/18 | 2,681 | 2,686 | 2,655 | 2,674 | 417,000 |
| 2025/02/17 | 2,739 | 2,740 | 2,683 | 2,692 | 584,700 |
| 2025/02/14 | 2,750 | 2,760 | 2,701 | 2,701 | 658,300 |
| 2025/02/13 | 2,664 | 2,741 | 2,645 | 2,729 | 685,900 |
| 2025/02/12 | 2,665 | 2,675 | 2,622 | 2,637 | 360,300 |
| 2025/02/10 | 2,661 | 2,665 | 2,631 | 2,637 | 336,700 |
| 2025/02/07 | 2,601 | 2,659 | 2,596 | 2,653 | 442,600 |
| 2025/02/06 | 2,555 | 2,619 | 2,548 | 2,607 | 498,200 |
| 2025/02/05 | 2,603 | 2,618 | 2,556 | 2,563 | 440,700 |
| 2025/02/04 | 2,637 | 2,638 | 2,576 | 2,580 | 567,100 |
| 2025/02/03 | 2,549 | 2,631 | 2,536 | 2,604 | 976,200 |
| 2025/01/31 | 2,631 | 2,631 | 2,555 | 2,588 | 932,400 |
| 2025/01/30 | 2,605 | 2,616 | 2,582 | 2,615 | 392,800 |
| 2025/01/29 | 2,600 | 2,623 | 2,598 | 2,616 | 266,000 |
| 2025/01/28 | 2,634 | 2,640 | 2,585 | 2,595 | 471,200 |
| 2025/01/27 | 2,650 | 2,661 | 2,634 | 2,652 | 438,200 |
| 2025/01/24 | 2,616 | 2,632 | 2,608 | 2,617 | 360,000 |
| 2025/01/23 | 2,591 | 2,606 | 2,583 | 2,599 | 399,200 |
| 2025/01/22 | 2,600 | 2,625 | 2,594 | 2,614 | 243,100 |
| 2025/01/21 | 2,622 | 2,625 | 2,590 | 2,600 | 279,900 |
| 2025/01/20 | 2,583 | 2,614 | 2,577 | 2,609 | 343,600 |
| 2025/01/17 | 2,542 | 2,576 | 2,532 | 2,570 | 407,700 |
| 2025/01/16 | 2,555 | 2,568 | 2,541 | 2,541 | 267,100 |
| 2025/01/15 | 2,564 | 2,582 | 2,528 | 2,540 | 355,600 |
| 2025/01/14 | 2,592 | 2,607 | 2,531 | 2,549 | 457,300 |
| 2025/01/10 | 2,605 | 2,617 | 2,593 | 2,605 | 388,400 |
| 2025/01/09 | 2,604 | 2,612 | 2,587 | 2,605 | 409,600 |
| 2025/01/08 | 2,607 | 2,633 | 2,601 | 2,608 | 347,500 |
| 2025/01/07 | 2,628 | 2,630 | 2,594 | 2,608 | 436,000 |
| 2025/01/06 | 2,650 | 2,655 | 2,608 | 2,615 | 566,700 |
| 2024/12/30 | 2,645 | 2,665 | 2,631 | 2,638 | 361,300 |
| 2024/12/27 | 2,609 | 2,650 | 2,606 | 2,650 | 309,900 |
| 2024/12/26 | 2,600 | 2,606 | 2,585 | 2,602 | 394,100 |
| 2024/12/25 | 2,609 | 2,618 | 2,582 | 2,609 | 263,400 |
| 2024/12/24 | 2,590 | 2,624 | 2,586 | 2,592 | 298,000 |
| 2024/12/23 | 2,571 | 2,598 | 2,553 | 2,593 | 330,100 |
| 2024/12/20 | 2,589 | 2,597 | 2,560 | 2,565 | 474,600 |
| 2024/12/19 | 2,540 | 2,574 | 2,533 | 2,547 | 345,000 |
| 2024/12/18 | 2,567 | 2,608 | 2,563 | 2,563 | 297,200 |
| 2024/12/17 | 2,630 | 2,641 | 2,578 | 2,578 | 452,000 |
| 2024/12/16 | 2,647 | 2,665 | 2,632 | 2,632 | 386,000 |
| 2024/12/13 | 2,650 | 2,676 | 2,646 | 2,653 | 417,600 |
| 2024/12/12 | 2,689 | 2,707 | 2,672 | 2,672 | 411,900 |
| 2024/12/11 | 2,658 | 2,682 | 2,649 | 2,669 | 415,900 |
| 2024/12/10 | 2,695 | 2,695 | 2,654 | 2,658 | 373,000 |
| 2024/12/09 | 2,650 | 2,692 | 2,645 | 2,656 | 635,200 |
| 2024/12/06 | 2,650 | 2,660 | 2,626 | 2,638 | 395,800 |
| 2024/12/05 | 2,669 | 2,679 | 2,646 | 2,652 | 367,700 |
| 2024/12/04 | 2,683 | 2,695 | 2,659 | 2,659 | 459,700 |
| 2024/12/03 | 2,696 | 2,721 | 2,694 | 2,702 | 419,000 |
| 2024/12/02 | 2,654 | 2,692 | 2,654 | 2,681 | 276,200 |
| 2024/11/29 | 2,688 | 2,699 | 2,653 | 2,661 | 301,800 |
| 2024/11/28 | 2,655 | 2,683 | 2,654 | 2,672 | 262,500 |
| 2024/11/27 | 2,700 | 2,714 | 2,650 | 2,666 | 398,800 |
| 2024/11/26 | 2,736 | 2,752 | 2,692 | 2,706 | 255,100 |
| 2024/11/25 | 2,763 | 2,771 | 2,739 | 2,747 | 407,300 |
| 2024/11/22 | 2,673 | 2,739 | 2,670 | 2,734 | 506,300 |
| 2024/11/21 | 2,662 | 2,674 | 2,643 | 2,648 | 225,600 |
| 2024/11/20 | 2,672 | 2,689 | 2,650 | 2,659 | 250,700 |
| 2024/11/19 | 2,650 | 2,680 | 2,649 | 2,668 | 314,800 |
| 2024/11/18 | 2,634 | 2,656 | 2,623 | 2,637 | 525,000 |
| 2024/11/15 | 2,650 | 2,672 | 2,633 | 2,633 | 450,600 |
| 2024/11/14 | 2,635 | 2,651 | 2,624 | 2,624 | 443,700 |
| 2024/11/13 | 2,694 | 2,704 | 2,634 | 2,642 | 648,600 |
| 2024/11/12 | 2,723 | 2,745 | 2,707 | 2,714 | 404,800 |
| 2024/11/11 | 2,737 | 2,741 | 2,704 | 2,706 | 443,400 |
| 2024/11/08 | 2,813 | 2,816 | 2,736 | 2,746 | 481,500 |
| 2024/11/07 | 2,760 | 2,794 | 2,724 | 2,774 | 655,000 |
| 2024/11/06 | 2,732 | 2,776 | 2,729 | 2,737 | 575,600 |
| 2024/11/05 | 2,660 | 2,744 | 2,650 | 2,705 | 874,200 |
| 2024/11/01 | 2,658 | 2,661 | 2,632 | 2,644 | 703,100 |
| 2024/10/31 | 2,687 | 2,712 | 2,657 | 2,708 | 732,600 |
| 2024/10/30 | 2,656 | 2,700 | 2,640 | 2,667 | 1,617,800 |
| 2024/10/29 | 2,714 | 2,750 | 2,601 | 2,630 | 2,291,200 |
| 2024/10/28 | 2,680 | 2,733 | 2,654 | 2,731 | 600,900 |
| 2024/10/25 | 2,699 | 2,700 | 2,667 | 2,689 | 335,400 |
| 2024/10/24 | 2,680 | 2,704 | 2,654 | 2,704 | 370,500 |
| 2024/10/23 | 2,720 | 2,732 | 2,696 | 2,699 | 399,200 |
| 2024/10/22 | 2,747 | 2,775 | 2,725 | 2,733 | 441,900 |
| 2024/10/21 | 2,760 | 2,776 | 2,742 | 2,753 | 356,200 |
| 2024/10/18 | 2,800 | 2,800 | 2,758 | 2,766 | 281,400 |
| 2024/10/17 | 2,799 | 2,800 | 2,776 | 2,779 | 259,100 |
| 2024/10/16 | 2,820 | 2,830 | 2,794 | 2,799 | 334,600 |
| 2024/10/15 | 2,861 | 2,861 | 2,820 | 2,844 | 454,600 |
| 2024/10/11 | 2,882 | 2,882 | 2,848 | 2,854 | 232,600 |
| 2024/10/10 | 2,878 | 2,884 | 2,849 | 2,857 | 162,300 |
| 2024/10/09 | 2,900 | 2,918 | 2,841 | 2,859 | 283,200 |
| 2024/10/08 | 2,865 | 2,903 | 2,859 | 2,874 | 236,500 |
| 2024/10/07 | 2,927 | 2,927 | 2,882 | 2,885 | 261,200 |
| 2024/10/04 | 2,869 | 2,887 | 2,861 | 2,878 | 240,700 |
| 2024/10/03 | 2,907 | 2,929 | 2,852 | 2,874 | 380,400 |
| 2024/10/02 | 2,868 | 2,900 | 2,853 | 2,869 | 256,000 |
| 2024/10/01 | 2,901 | 2,913 | 2,881 | 2,886 | 254,100 |
| 2024/09/30 | 2,823 | 2,894 | 2,812 | 2,884 | 566,700 |
| 2024/09/27 | 2,923 | 2,927 | 2,891 | 2,923 | 512,800 |
| 2024/09/26 | 2,916 | 2,937 | 2,889 | 2,937 | 439,300 |
| 2024/09/25 | 2,886 | 2,904 | 2,864 | 2,885 | 277,600 |
| 2024/09/24 | 2,909 | 2,933 | 2,877 | 2,886 | 627,900 |
| 2024/09/20 | 2,819 | 2,895 | 2,800 | 2,851 | 739,800 |
| 2024/09/19 | 2,733 | 2,775 | 2,728 | 2,769 | 345,500 |
| 2024/09/18 | 2,703 | 2,712 | 2,677 | 2,707 | 273,400 |
| 2024/09/17 | 2,700 | 2,716 | 2,635 | 2,680 | 376,800 |
| 2024/09/13 | 2,710 | 2,714 | 2,672 | 2,684 | 463,700 |
| 2024/09/12 | 2,675 | 2,746 | 2,650 | 2,711 | 830,800 |
| 2024/09/11 | 2,565 | 2,568 | 2,492 | 2,525 | 351,800 |
| 2024/09/10 | 2,602 | 2,613 | 2,578 | 2,588 | 438,000 |
| 2024/09/09 | 2,560 | 2,592 | 2,515 | 2,583 | 538,800 |
| 2024/09/06 | 2,676 | 2,676 | 2,603 | 2,626 | 361,300 |
| 2024/09/05 | 2,605 | 2,680 | 2,598 | 2,651 | 677,900 |
| 2024/09/04 | 2,678 | 2,694 | 2,634 | 2,647 | 768,600 |
| 2024/09/03 | 2,823 | 2,834 | 2,790 | 2,790 | 238,100 |
| 2024/09/02 | 2,817 | 2,836 | 2,805 | 2,821 | 292,300 |
| 2024/08/30 | 2,773 | 2,805 | 2,758 | 2,801 | 403,900 |
| 2024/08/29 | 2,800 | 2,808 | 2,756 | 2,774 | 775,800 |
| 2024/08/28 | 2,781 | 2,783 | 2,753 | 2,777 | 347,900 |
| 2024/08/27 | 2,776 | 2,794 | 2,772 | 2,787 | 365,900 |
| 2024/08/26 | 2,823 | 2,823 | 2,764 | 2,770 | 328,300 |
| 2024/08/23 | 2,800 | 2,834 | 2,800 | 2,824 | 182,300 |
| 2024/08/22 | 2,830 | 2,830 | 2,802 | 2,811 | 225,000 |
| 2024/08/21 | 2,808 | 2,821 | 2,793 | 2,810 | 244,400 |
| 2024/08/20 | 2,828 | 2,841 | 2,793 | 2,830 | 276,800 |
| 2024/08/19 | 2,825 | 2,850 | 2,781 | 2,790 | 337,100 |