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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,417 | 4,498 | 4,356 | 4,444 | 609,200 |
| 2026/05/21 | 4,317 | 4,438 | 4,285 | 4,381 | 841,100 |
| 2026/05/20 | 4,280 | 4,312 | 4,101 | 4,164 | 812,500 |
| 2026/05/19 | 4,348 | 4,398 | 4,206 | 4,337 | 1,517,600 |
| 2026/05/18 | 4,615 | 4,645 | 4,325 | 4,418 | 842,700 |
| 2026/05/15 | 4,816 | 4,877 | 4,606 | 4,645 | 1,280,700 |
| 2026/05/14 | 4,702 | 4,910 | 4,680 | 4,865 | 1,017,200 |
| 2026/05/13 | 4,554 | 4,722 | 4,501 | 4,700 | 997,400 |
| 2026/05/12 | 4,450 | 4,613 | 4,412 | 4,593 | 1,157,600 |
| 2026/05/11 | 4,350 | 4,539 | 4,346 | 4,412 | 1,560,600 |
| 2026/05/08 | 4,266 | 4,346 | 4,137 | 4,313 | 1,056,600 |
| 2026/05/07 | 4,195 | 4,299 | 4,089 | 4,196 | 1,606,200 |
| 2026/05/01 | 3,951 | 4,253 | 3,945 | 4,184 | 1,609,500 |
| 2026/04/30 | 3,657 | 4,074 | 3,627 | 3,998 | 2,165,200 |
| 2026/04/28 | 3,905 | 3,918 | 3,642 | 3,717 | 1,998,000 |
| 2026/04/27 | 3,783 | 3,899 | 3,780 | 3,897 | 658,200 |
| 2026/04/24 | 3,747 | 3,798 | 3,747 | 3,783 | 440,800 |
| 2026/04/23 | 3,785 | 3,785 | 3,676 | 3,746 | 488,100 |
| 2026/04/22 | 3,830 | 3,835 | 3,782 | 3,788 | 466,900 |
| 2026/04/21 | 3,840 | 3,873 | 3,812 | 3,842 | 384,300 |
| 2026/04/20 | 3,821 | 3,853 | 3,803 | 3,822 | 412,200 |
| 2026/04/17 | 3,866 | 3,866 | 3,803 | 3,816 | 464,500 |
| 2026/04/16 | 3,877 | 3,883 | 3,845 | 3,870 | 371,900 |
| 2026/04/15 | 3,814 | 3,871 | 3,813 | 3,856 | 520,300 |
| 2026/04/14 | 3,826 | 3,852 | 3,805 | 3,816 | 399,500 |
| 2026/04/13 | 3,784 | 3,814 | 3,759 | 3,763 | 423,500 |
| 2026/04/10 | 3,875 | 3,875 | 3,798 | 3,840 | 610,500 |
| 2026/04/09 | 3,918 | 3,934 | 3,868 | 3,873 | 522,400 |
| 2026/04/08 | 3,893 | 3,921 | 3,818 | 3,917 | 859,500 |
| 2026/04/07 | 3,742 | 3,764 | 3,688 | 3,709 | 382,300 |
| 2026/04/06 | 3,722 | 3,750 | 3,693 | 3,728 | 452,100 |
| 2026/04/03 | 3,707 | 3,760 | 3,695 | 3,710 | 663,700 |
| 2026/03/27 | 3,748 | 3,835 | 3,748 | 3,827 | 561,700 |
| 2026/03/26 | 3,823 | 3,878 | 3,756 | 3,808 | 698,700 |
| 2026/03/25 | 3,792 | 3,814 | 3,735 | 3,786 | 611,500 |
| 2026/03/24 | 3,683 | 3,727 | 3,654 | 3,722 | 671,700 |
| 2026/03/23 | 3,600 | 3,618 | 3,533 | 3,615 | 905,200 |
| 2026/03/19 | 3,752 | 3,769 | 3,710 | 3,724 | 877,700 |
| 2026/03/18 | 3,823 | 3,893 | 3,795 | 3,892 | 514,300 |
| 2026/03/17 | 3,784 | 3,818 | 3,764 | 3,777 | 700,700 |
| 2026/03/16 | 3,798 | 3,816 | 3,724 | 3,769 | 848,300 |
| 2026/03/13 | 3,791 | 3,913 | 3,791 | 3,854 | 659,200 |
| 2026/03/12 | 3,960 | 3,963 | 3,847 | 3,906 | 589,300 |
| 2026/03/11 | 4,023 | 4,078 | 3,993 | 4,010 | 691,100 |
| 2026/03/10 | 3,930 | 3,998 | 3,921 | 3,963 | 654,700 |
| 2026/03/09 | 3,760 | 3,832 | 3,713 | 3,830 | 1,402,700 |
| 2026/03/06 | 3,912 | 4,146 | 3,912 | 4,129 | 1,677,200 |
| 2026/03/05 | 3,980 | 4,020 | 3,870 | 3,905 | 760,700 |
| 2026/03/04 | 3,933 | 4,040 | 3,796 | 3,845 | 1,196,600 |
| 2026/03/03 | 4,332 | 4,357 | 4,140 | 4,140 | 907,900 |
| 2026/03/02 | 4,336 | 4,400 | 4,280 | 4,376 | 856,800 |
| 2026/02/27 | 4,350 | 4,476 | 4,348 | 4,476 | 686,600 |
| 2026/02/26 | 4,358 | 4,389 | 4,323 | 4,374 | 579,600 |
| 2026/02/25 | 4,300 | 4,388 | 4,241 | 4,342 | 754,000 |
| 2026/02/24 | 4,239 | 4,252 | 4,110 | 4,241 | 605,000 |
| 2026/02/20 | 4,250 | 4,250 | 4,169 | 4,169 | 535,800 |
| 2026/02/19 | 4,250 | 4,303 | 4,222 | 4,275 | 524,100 |
| 2026/02/18 | 4,200 | 4,250 | 4,185 | 4,236 | 420,300 |
| 2026/02/17 | 4,165 | 4,230 | 4,131 | 4,185 | 542,900 |
| 2026/02/16 | 4,171 | 4,195 | 4,110 | 4,164 | 406,800 |
| 2026/02/13 | 4,200 | 4,240 | 4,110 | 4,128 | 687,400 |
| 2026/02/12 | 4,190 | 4,283 | 4,175 | 4,262 | 635,600 |
| 2026/02/10 | 4,168 | 4,208 | 4,132 | 4,160 | 615,200 |
| 2026/02/09 | 4,197 | 4,197 | 4,089 | 4,098 | 831,900 |
| 2026/02/06 | 3,935 | 4,035 | 3,920 | 4,007 | 624,400 |
| 2026/02/05 | 4,000 | 4,057 | 3,927 | 3,955 | 779,900 |
| 2026/02/04 | 3,880 | 3,997 | 3,869 | 3,947 | 1,066,200 |
| 2026/02/03 | 3,814 | 3,848 | 3,779 | 3,827 | 906,600 |
| 2026/02/02 | 3,997 | 4,026 | 3,729 | 3,757 | 2,748,000 |
| 2026/01/30 | 4,381 | 4,389 | 3,948 | 4,038 | 2,383,400 |
| 2026/01/29 | 4,410 | 4,430 | 4,341 | 4,381 | 634,500 |
| 2026/01/28 | 4,500 | 4,500 | 4,413 | 4,435 | 499,900 |
| 2026/01/27 | 4,453 | 4,536 | 4,423 | 4,509 | 512,400 |
| 2026/01/26 | 4,462 | 4,514 | 4,444 | 4,475 | 539,900 |
| 2026/01/23 | 4,448 | 4,550 | 4,423 | 4,532 | 521,200 |
| 2026/01/22 | 4,385 | 4,485 | 4,378 | 4,449 | 433,700 |
| 2026/01/21 | 4,215 | 4,381 | 4,212 | 4,364 | 511,400 |
| 2026/01/20 | 4,413 | 4,423 | 4,319 | 4,319 | 582,300 |
| 2026/01/19 | 4,399 | 4,424 | 4,302 | 4,411 | 422,100 |
| 2026/01/16 | 4,369 | 4,413 | 4,348 | 4,399 | 425,300 |
| 2026/01/15 | 4,353 | 4,398 | 4,346 | 4,369 | 430,600 |
| 2026/01/14 | 4,288 | 4,379 | 4,279 | 4,357 | 456,600 |
| 2026/01/13 | 4,280 | 4,287 | 4,230 | 4,255 | 406,900 |
| 2026/01/09 | 4,225 | 4,234 | 4,163 | 4,188 | 426,600 |
| 2026/01/08 | 4,209 | 4,239 | 4,184 | 4,184 | 309,300 |
| 2026/01/07 | 4,220 | 4,249 | 4,189 | 4,249 | 382,800 |
| 2026/01/06 | 4,198 | 4,263 | 4,189 | 4,235 | 398,900 |
| 2026/01/05 | 4,149 | 4,196 | 4,145 | 4,168 | 325,200 |
| 2025/12/30 | 4,088 | 4,143 | 4,082 | 4,123 | 223,500 |
| 2025/12/29 | 4,130 | 4,142 | 4,093 | 4,120 | 251,600 |
| 2025/12/26 | 4,097 | 4,098 | 4,071 | 4,086 | 264,400 |
| 2025/12/25 | 4,100 | 4,115 | 4,061 | 4,072 | 220,600 |
| 2025/12/24 | 4,159 | 4,172 | 4,058 | 4,079 | 400,000 |
| 2025/12/23 | 4,129 | 4,163 | 4,110 | 4,151 | 385,800 |
| 2025/12/22 | 4,110 | 4,168 | 4,093 | 4,156 | 283,000 |
| 2025/12/19 | 4,078 | 4,110 | 4,061 | 4,097 | 321,500 |
| 2025/12/18 | 4,101 | 4,101 | 4,032 | 4,050 | 275,500 |
| 2025/12/17 | 4,117 | 4,117 | 4,052 | 4,072 | 205,400 |
| 2025/12/16 | 4,146 | 4,147 | 4,072 | 4,100 | 418,800 |
| 2025/12/15 | 4,197 | 4,216 | 4,125 | 4,183 | 284,100 |
| 2025/12/12 | 4,162 | 4,196 | 4,140 | 4,196 | 351,400 |
| 2025/12/11 | 4,166 | 4,168 | 4,073 | 4,074 | 224,400 |
| 2025/12/10 | 4,127 | 4,176 | 4,124 | 4,139 | 258,600 |
| 2025/12/09 | 4,088 | 4,111 | 4,069 | 4,096 | 254,200 |
| 2025/12/08 | 4,056 | 4,116 | 4,050 | 4,100 | 223,300 |
| 2025/12/05 | 4,121 | 4,135 | 4,077 | 4,077 | 355,100 |
| 2025/12/04 | 4,044 | 4,127 | 4,041 | 4,127 | 327,600 |
| 2025/12/03 | 4,069 | 4,077 | 4,028 | 4,040 | 296,700 |
| 2025/12/02 | 4,100 | 4,135 | 4,063 | 4,073 | 291,700 |
| 2025/12/01 | 4,134 | 4,135 | 4,066 | 4,088 | 475,800 |
| 2025/11/28 | 4,121 | 4,134 | 4,086 | 4,106 | 465,700 |
| 2025/11/27 | 4,050 | 4,127 | 4,048 | 4,121 | 641,700 |
| 2025/11/26 | 3,930 | 4,020 | 3,915 | 3,999 | 542,800 |
| 2025/11/25 | 3,911 | 3,925 | 3,860 | 3,879 | 469,600 |
| 2025/11/21 | 3,770 | 3,858 | 3,767 | 3,841 | 481,200 |
| 2025/11/20 | 3,841 | 3,890 | 3,818 | 3,835 | 336,800 |
| 2025/11/19 | 3,800 | 3,801 | 3,715 | 3,771 | 378,500 |
| 2025/11/18 | 3,810 | 3,834 | 3,751 | 3,764 | 343,200 |
| 2025/11/17 | 3,870 | 3,879 | 3,826 | 3,854 | 281,300 |
| 2025/11/14 | 3,874 | 3,885 | 3,820 | 3,851 | 388,000 |
| 2025/11/13 | 3,873 | 3,899 | 3,851 | 3,886 | 255,600 |
| 2025/11/12 | 3,850 | 3,872 | 3,808 | 3,872 | 405,200 |
| 2025/11/11 | 3,845 | 3,851 | 3,802 | 3,815 | 274,400 |
| 2025/11/10 | 3,835 | 3,865 | 3,805 | 3,845 | 290,600 |
| 2025/11/07 | 3,782 | 3,805 | 3,751 | 3,795 | 282,400 |
| 2025/11/06 | 3,772 | 3,823 | 3,745 | 3,784 | 430,600 |
| 2025/11/05 | 3,760 | 3,786 | 3,647 | 3,772 | 590,200 |
| 2025/11/04 | 3,845 | 3,854 | 3,768 | 3,768 | 490,700 |
| 2025/10/31 | 3,831 | 3,869 | 3,793 | 3,835 | 454,900 |
| 2025/10/30 | 3,802 | 3,882 | 3,802 | 3,851 | 970,200 |
| 2025/10/29 | 3,700 | 4,032 | 3,700 | 3,872 | 1,659,200 |
| 2025/10/28 | 3,818 | 3,818 | 3,684 | 3,684 | 602,700 |
| 2025/10/27 | 3,799 | 3,836 | 3,782 | 3,825 | 392,600 |
| 2025/10/24 | 3,745 | 3,768 | 3,730 | 3,758 | 282,300 |
| 2025/10/23 | 3,705 | 3,736 | 3,684 | 3,733 | 281,300 |
| 2025/10/22 | 3,676 | 3,720 | 3,659 | 3,705 | 271,300 |
| 2025/10/21 | 3,700 | 3,718 | 3,665 | 3,677 | 328,900 |
| 2025/10/20 | 3,709 | 3,709 | 3,671 | 3,687 | 200,800 |
| 2025/10/17 | 3,667 | 3,683 | 3,647 | 3,667 | 313,400 |
| 2025/10/16 | 3,681 | 3,709 | 3,635 | 3,675 | 318,100 |
| 2025/10/15 | 3,616 | 3,688 | 3,608 | 3,681 | 678,400 |
| 2025/10/14 | 3,656 | 3,712 | 3,590 | 3,611 | 377,600 |
| 2025/10/10 | 3,814 | 3,834 | 3,726 | 3,726 | 496,900 |
| 2025/10/09 | 3,775 | 3,858 | 3,768 | 3,853 | 460,200 |
| 2025/10/08 | 3,773 | 3,791 | 3,750 | 3,756 | 375,300 |
| 2025/10/07 | 3,734 | 3,786 | 3,715 | 3,762 | 360,300 |
| 2025/10/06 | 3,800 | 3,815 | 3,730 | 3,735 | 572,400 |
| 2025/10/03 | 3,651 | 3,751 | 3,651 | 3,751 | 368,300 |
| 2025/10/02 | 3,600 | 3,640 | 3,586 | 3,629 | 515,400 |
| 2025/10/01 | 3,655 | 3,664 | 3,580 | 3,606 | 359,700 |
| 2025/09/30 | 3,711 | 3,714 | 3,657 | 3,675 | 330,700 |
| 2025/09/29 | 3,755 | 3,768 | 3,717 | 3,734 | 371,400 |
| 2025/09/26 | 3,763 | 3,797 | 3,755 | 3,779 | 275,700 |
| 2025/09/25 | 3,750 | 3,785 | 3,731 | 3,779 | 331,000 |
| 2025/09/24 | 3,799 | 3,809 | 3,738 | 3,755 | 393,800 |
| 2025/09/22 | 3,736 | 3,794 | 3,727 | 3,783 | 342,300 |
| 2025/09/19 | 3,749 | 3,786 | 3,708 | 3,716 | 587,600 |
| 2025/09/18 | 3,670 | 3,762 | 3,647 | 3,749 | 422,100 |
| 2025/09/17 | 3,710 | 3,711 | 3,665 | 3,687 | 342,600 |
| 2025/09/16 | 3,676 | 3,719 | 3,660 | 3,717 | 316,200 |
| 2025/09/12 | 3,697 | 3,712 | 3,675 | 3,694 | 375,600 |
| 2025/09/11 | 3,643 | 3,689 | 3,633 | 3,661 | 393,400 |
| 2025/09/10 | 3,670 | 3,672 | 3,643 | 3,655 | 520,600 |
| 2025/09/09 | 3,613 | 3,724 | 3,592 | 3,711 | 1,685,400 |
| 2025/09/08 | 3,517 | 3,522 | 3,475 | 3,495 | 344,800 |
| 2025/09/05 | 3,429 | 3,508 | 3,428 | 3,481 | 514,800 |
| 2025/09/04 | 3,400 | 3,421 | 3,380 | 3,395 | 332,900 |
| 2025/09/03 | 3,440 | 3,469 | 3,389 | 3,400 | 476,700 |
| 2025/09/02 | 3,415 | 3,474 | 3,411 | 3,450 | 571,100 |
| 2025/09/01 | 3,383 | 3,415 | 3,373 | 3,407 | 291,300 |
| 2025/08/29 | 3,405 | 3,406 | 3,373 | 3,395 | 205,500 |
| 2025/08/28 | 3,403 | 3,408 | 3,380 | 3,395 | 300,000 |
| 2025/08/27 | 3,425 | 3,434 | 3,401 | 3,403 | 336,600 |
| 2025/08/26 | 3,418 | 3,420 | 3,366 | 3,407 | 355,400 |
| 2025/08/25 | 3,403 | 3,432 | 3,393 | 3,395 | 220,400 |
| 2025/08/22 | 3,390 | 3,409 | 3,363 | 3,389 | 272,000 |
| 2025/08/21 | 3,330 | 3,416 | 3,322 | 3,399 | 335,000 |
| 2025/08/20 | 3,352 | 3,405 | 3,348 | 3,366 | 532,200 |
| 2025/08/19 | 3,362 | 3,375 | 3,320 | 3,330 | 474,800 |
| 2025/08/18 | 3,310 | 3,350 | 3,292 | 3,347 | 376,600 |
| 2025/08/15 | 3,276 | 3,283 | 3,249 | 3,283 | 363,400 |
| 2025/08/14 | 3,311 | 3,317 | 3,262 | 3,275 | 306,300 |
| 2025/08/13 | 3,319 | 3,345 | 3,289 | 3,311 | 377,400 |
| 2025/08/12 | 3,320 | 3,330 | 3,279 | 3,298 | 568,900 |
| 2025/08/08 | 3,298 | 3,333 | 3,291 | 3,322 | 452,500 |
| 2025/08/07 | 3,295 | 3,310 | 3,274 | 3,297 | 419,900 |
| 2025/08/06 | 3,290 | 3,313 | 3,279 | 3,302 | 308,000 |
| 2025/08/05 | 3,289 | 3,298 | 3,265 | 3,273 | 280,200 |
| 2025/08/04 | 3,175 | 3,254 | 3,175 | 3,254 | 306,200 |
| 2025/08/01 | 3,264 | 3,276 | 3,233 | 3,269 | 400,600 |
| 2025/07/31 | 3,260 | 3,278 | 3,239 | 3,264 | 631,200 |
| 2025/07/30 | 3,195 | 3,287 | 3,182 | 3,285 | 908,000 |
| 2025/07/29 | 3,292 | 3,307 | 3,081 | 3,164 | 1,858,900 |
| 2025/07/28 | 3,325 | 3,349 | 3,241 | 3,292 | 763,800 |
| 2025/07/25 | 3,308 | 3,340 | 3,280 | 3,310 | 417,700 |
| 2025/07/24 | 3,285 | 3,333 | 3,276 | 3,333 | 555,200 |
| 2025/07/23 | 3,230 | 3,285 | 3,221 | 3,268 | 682,000 |
| 2025/07/22 | 3,180 | 3,215 | 3,174 | 3,194 | 485,400 |
| 2025/07/18 | 3,144 | 3,164 | 3,136 | 3,148 | 367,800 |
| 2025/07/17 | 3,120 | 3,129 | 3,097 | 3,120 | 272,400 |