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 |
---|---|---|---|---|---|
2024/04/26 | 2,740 | 2,984 | 2,700 | 2,927 | 2,019,300 |
2024/04/25 | 2,840 | 2,852 | 2,790 | 2,790 | 460,800 |
2024/04/24 | 2,802 | 2,836 | 2,796 | 2,830 | 593,900 |
2024/04/23 | 2,830 | 2,847 | 2,778 | 2,811 | 576,200 |
2024/04/22 | 2,820 | 2,832 | 2,789 | 2,830 | 464,300 |
2024/04/19 | 2,829 | 2,849 | 2,756 | 2,814 | 508,100 |
2024/04/18 | 2,820 | 2,876 | 2,790 | 2,856 | 470,200 |
2024/04/17 | 2,850 | 2,863 | 2,801 | 2,832 | 437,500 |
2024/04/16 | 2,886 | 2,905 | 2,833 | 2,844 | 492,800 |
2024/04/15 | 2,868 | 2,904 | 2,841 | 2,901 | 407,400 |
2024/04/12 | 2,875 | 2,914 | 2,837 | 2,904 | 648,300 |
2024/04/11 | 2,820 | 2,858 | 2,803 | 2,853 | 330,200 |
2024/04/10 | 2,805 | 2,879 | 2,805 | 2,853 | 470,800 |
2024/04/09 | 2,790 | 2,812 | 2,771 | 2,809 | 596,100 |
2024/04/08 | 2,780 | 2,787 | 2,745 | 2,770 | 362,100 |
2024/04/05 | 2,691 | 2,748 | 2,678 | 2,742 | 552,000 |
2024/04/04 | 2,750 | 2,794 | 2,739 | 2,747 | 495,800 |
2024/04/03 | 2,666 | 2,738 | 2,661 | 2,695 | 532,400 |
2024/04/02 | 2,672 | 2,711 | 2,661 | 2,706 | 499,600 |
2024/04/01 | 2,744 | 2,772 | 2,670 | 2,671 | 515,500 |
2024/03/29 | 2,669 | 2,741 | 2,650 | 2,715 | 789,700 |
2024/03/28 | 2,672 | 2,689 | 2,636 | 2,640 | 389,200 |
2024/03/27 | 2,664 | 2,714 | 2,653 | 2,703 | 575,300 |
2024/03/26 | 2,694 | 2,697 | 2,654 | 2,664 | 363,200 |
2024/03/25 | 2,718 | 2,726 | 2,698 | 2,699 | 387,500 |
2024/03/22 | 2,700 | 2,730 | 2,674 | 2,720 | 456,100 |
2024/03/21 | 2,701 | 2,711 | 2,681 | 2,694 | 540,200 |
2024/03/19 | 2,589 | 2,656 | 2,588 | 2,654 | 466,100 |
2024/03/18 | 2,582 | 2,589 | 2,547 | 2,589 | 420,800 |
2024/03/15 | 2,574 | 2,584 | 2,547 | 2,559 | 650,500 |
2024/03/14 | 2,597 | 2,610 | 2,558 | 2,601 | 589,700 |
2024/03/13 | 2,530 | 2,552 | 2,512 | 2,527 | 252,700 |
2024/03/12 | 2,496 | 2,525 | 2,466 | 2,511 | 462,700 |
2024/03/11 | 2,570 | 2,604 | 2,524 | 2,546 | 610,900 |
2024/03/08 | 2,564 | 2,635 | 2,563 | 2,612 | 697,500 |
2024/03/07 | 2,580 | 2,609 | 2,533 | 2,547 | 471,900 |
2024/03/06 | 2,490 | 2,584 | 2,490 | 2,568 | 729,400 |
2024/03/05 | 2,483 | 2,504 | 2,445 | 2,489 | 526,700 |
2024/03/04 | 2,481 | 2,507 | 2,462 | 2,476 | 496,200 |
2024/03/01 | 2,435 | 2,457 | 2,429 | 2,457 | 398,800 |
2024/02/29 | 2,446 | 2,454 | 2,419 | 2,428 | 328,200 |
2024/02/28 | 2,446 | 2,462 | 2,416 | 2,456 | 358,400 |
2024/02/27 | 2,405 | 2,460 | 2,392 | 2,430 | 459,200 |
2024/02/26 | 2,401 | 2,425 | 2,388 | 2,405 | 544,100 |
2024/02/22 | 2,380 | 2,380 | 2,343 | 2,351 | 420,000 |
2024/02/21 | 2,365 | 2,376 | 2,320 | 2,328 | 478,400 |
2024/02/20 | 2,343 | 2,360 | 2,333 | 2,349 | 338,700 |
2024/02/19 | 2,330 | 2,353 | 2,324 | 2,340 | 259,600 |
2024/02/16 | 2,303 | 2,334 | 2,296 | 2,313 | 303,000 |
2024/02/15 | 2,314 | 2,324 | 2,267 | 2,283 | 426,800 |
2024/02/14 | 2,338 | 2,348 | 2,293 | 2,297 | 364,000 |
2024/02/13 | 2,290 | 2,354 | 2,263 | 2,354 | 774,100 |
2024/02/09 | 2,267 | 2,289 | 2,256 | 2,266 | 461,500 |
2024/02/08 | 2,258 | 2,274 | 2,227 | 2,264 | 376,500 |
2024/02/07 | 2,237 | 2,282 | 2,236 | 2,259 | 398,900 |
2024/02/06 | 2,277 | 2,284 | 2,237 | 2,238 | 515,500 |
2024/02/05 | 2,244 | 2,284 | 2,225 | 2,277 | 679,100 |
2024/02/02 | 2,288 | 2,288 | 2,229 | 2,229 | 892,000 |
2024/02/01 | 2,321 | 2,322 | 2,233 | 2,254 | 1,479,900 |
2024/01/31 | 2,480 | 2,499 | 2,334 | 2,378 | 1,509,400 |
2024/01/30 | 2,506 | 2,507 | 2,464 | 2,468 | 367,600 |
2024/01/29 | 2,487 | 2,524 | 2,468 | 2,511 | 394,900 |
2024/01/26 | 2,477 | 2,486 | 2,462 | 2,468 | 284,200 |
2024/01/25 | 2,441 | 2,495 | 2,435 | 2,495 | 301,200 |
2024/01/24 | 2,469 | 2,469 | 2,441 | 2,455 | 332,400 |
2024/01/23 | 2,498 | 2,511 | 2,464 | 2,481 | 412,900 |
2024/01/22 | 2,472 | 2,484 | 2,450 | 2,483 | 273,700 |
2024/01/19 | 2,414 | 2,450 | 2,413 | 2,444 | 296,100 |
2024/01/18 | 2,430 | 2,432 | 2,388 | 2,390 | 311,400 |
2024/01/17 | 2,448 | 2,487 | 2,432 | 2,432 | 364,400 |
2024/01/16 | 2,475 | 2,476 | 2,430 | 2,441 | 364,500 |
2024/01/15 | 2,470 | 2,481 | 2,461 | 2,475 | 350,900 |
2024/01/12 | 2,534 | 2,534 | 2,458 | 2,472 | 464,400 |
2024/01/11 | 2,512 | 2,531 | 2,504 | 2,504 | 503,600 |
2024/01/10 | 2,471 | 2,486 | 2,455 | 2,478 | 332,400 |
2024/01/09 | 2,474 | 2,482 | 2,452 | 2,471 | 331,800 |
2024/01/05 | 2,453 | 2,486 | 2,451 | 2,468 | 354,700 |
2024/01/04 | 2,392 | 2,450 | 2,370 | 2,450 | 353,500 |
2023/12/29 | 2,378 | 2,392 | 2,374 | 2,391 | 219,100 |
2023/12/28 | 2,349 | 2,385 | 2,344 | 2,377 | 208,100 |
2023/12/27 | 2,350 | 2,372 | 2,342 | 2,367 | 329,800 |
2023/12/26 | 2,334 | 2,351 | 2,325 | 2,343 | 183,200 |
2023/12/25 | 2,372 | 2,375 | 2,334 | 2,334 | 208,400 |
2023/12/22 | 2,334 | 2,352 | 2,330 | 2,350 | 248,800 |
2023/12/21 | 2,325 | 2,335 | 2,300 | 2,323 | 280,900 |
2023/12/20 | 2,300 | 2,339 | 2,298 | 2,327 | 353,700 |
2023/12/19 | 2,269 | 2,295 | 2,264 | 2,286 | 259,300 |
2023/12/18 | 2,270 | 2,274 | 2,238 | 2,268 | 229,500 |
2023/12/15 | 2,256 | 2,279 | 2,233 | 2,270 | 310,100 |
2023/12/14 | 2,239 | 2,260 | 2,207 | 2,241 | 514,300 |
2023/12/13 | 2,230 | 2,233 | 2,207 | 2,223 | 242,400 |
2023/12/12 | 2,262 | 2,268 | 2,218 | 2,218 | 303,000 |
2023/12/11 | 2,262 | 2,273 | 2,237 | 2,249 | 358,500 |
2023/12/08 | 2,262 | 2,262 | 2,219 | 2,242 | 497,700 |
2023/12/07 | 2,303 | 2,320 | 2,284 | 2,285 | 294,200 |
2023/12/06 | 2,292 | 2,340 | 2,286 | 2,335 | 346,600 |
2023/12/05 | 2,297 | 2,313 | 2,273 | 2,278 | 347,800 |
2023/12/04 | 2,330 | 2,330 | 2,278 | 2,312 | 713,500 |
2023/12/01 | 2,403 | 2,417 | 2,356 | 2,364 | 251,500 |
2023/11/30 | 2,391 | 2,416 | 2,378 | 2,401 | 350,700 |
2023/11/29 | 2,408 | 2,427 | 2,400 | 2,407 | 184,800 |
2023/11/28 | 2,411 | 2,439 | 2,408 | 2,433 | 266,400 |
2023/11/27 | 2,399 | 2,413 | 2,387 | 2,395 | 195,200 |
2023/11/24 | 2,398 | 2,408 | 2,391 | 2,402 | 228,100 |
2023/11/22 | 2,317 | 2,375 | 2,317 | 2,373 | 300,300 |
2023/11/21 | 2,340 | 2,350 | 2,322 | 2,337 | 262,400 |
2023/11/20 | 2,400 | 2,400 | 2,355 | 2,357 | 271,300 |
2023/11/17 | 2,370 | 2,394 | 2,362 | 2,392 | 215,800 |
2023/11/16 | 2,353 | 2,385 | 2,350 | 2,372 | 285,100 |
2023/11/15 | 2,340 | 2,360 | 2,321 | 2,353 | 305,500 |
2023/11/14 | 2,320 | 2,348 | 2,315 | 2,320 | 177,900 |
2023/11/13 | 2,342 | 2,349 | 2,303 | 2,322 | 187,700 |
2023/11/10 | 2,279 | 2,334 | 2,275 | 2,329 | 325,900 |
2023/11/09 | 2,248 | 2,284 | 2,239 | 2,274 | 366,800 |
2023/11/08 | 2,304 | 2,310 | 2,214 | 2,237 | 467,000 |
2023/11/07 | 2,300 | 2,322 | 2,295 | 2,301 | 253,200 |
2023/11/06 | 2,322 | 2,328 | 2,286 | 2,315 | 465,300 |
2023/11/02 | 2,350 | 2,364 | 2,258 | 2,285 | 515,300 |
2023/11/01 | 2,310 | 2,344 | 2,301 | 2,338 | 529,000 |
2023/10/31 | 2,203 | 2,275 | 2,200 | 2,271 | 907,500 |
2023/10/30 | 2,161 | 2,247 | 2,125 | 2,187 | 1,136,900 |
2023/10/27 | 2,235 | 2,262 | 1,976 | 2,143 | 2,458,200 |
2023/10/26 | 2,252 | 2,256 | 2,194 | 2,196 | 513,500 |
2023/10/25 | 2,290 | 2,294 | 2,241 | 2,250 | 637,300 |
2023/10/24 | 2,259 | 2,275 | 2,203 | 2,267 | 503,600 |
2023/10/23 | 2,243 | 2,276 | 2,243 | 2,252 | 345,400 |
2023/10/20 | 2,243 | 2,264 | 2,226 | 2,252 | 216,400 |
2023/10/19 | 2,244 | 2,269 | 2,234 | 2,247 | 260,400 |
2023/10/18 | 2,279 | 2,290 | 2,258 | 2,271 | 276,600 |
2023/10/17 | 2,273 | 2,290 | 2,235 | 2,261 | 308,400 |
2023/10/16 | 2,249 | 2,271 | 2,234 | 2,250 | 324,900 |
2023/10/13 | 2,265 | 2,285 | 2,252 | 2,262 | 280,400 |
2023/10/12 | 2,256 | 2,291 | 2,255 | 2,286 | 280,200 |
2023/10/11 | 2,252 | 2,264 | 2,236 | 2,250 | 265,200 |
2023/10/10 | 2,228 | 2,260 | 2,227 | 2,251 | 310,900 |
2023/10/06 | 2,184 | 2,217 | 2,161 | 2,193 | 426,700 |
2023/10/05 | 2,171 | 2,193 | 2,152 | 2,184 | 525,300 |
2023/10/04 | 2,208 | 2,219 | 2,160 | 2,165 | 567,000 |
2023/10/03 | 2,325 | 2,325 | 2,238 | 2,239 | 462,100 |
2023/10/02 | 2,365 | 2,390 | 2,336 | 2,337 | 291,900 |
2023/09/29 | 2,396 | 2,405 | 2,337 | 2,350 | 401,600 |
2023/09/28 | 2,406 | 2,409 | 2,368 | 2,390 | 407,700 |
2023/09/27 | 2,430 | 2,439 | 2,404 | 2,439 | 343,400 |
2023/09/26 | 2,473 | 2,477 | 2,420 | 2,439 | 266,100 |
2023/09/25 | 2,463 | 2,480 | 2,451 | 2,467 | 270,500 |
2023/09/22 | 2,433 | 2,471 | 2,427 | 2,454 | 349,700 |
2023/09/21 | 2,448 | 2,470 | 2,427 | 2,434 | 229,600 |
2023/09/20 | 2,490 | 2,500 | 2,454 | 2,458 | 433,100 |
2023/09/19 | 2,479 | 2,495 | 2,456 | 2,495 | 451,000 |
2023/09/15 | 2,479 | 2,503 | 2,459 | 2,479 | 831,100 |
2023/09/14 | 2,419 | 2,460 | 2,417 | 2,460 | 436,100 |
2023/09/13 | 2,399 | 2,422 | 2,379 | 2,418 | 267,000 |
2023/09/12 | 2,400 | 2,408 | 2,384 | 2,399 | 159,400 |
2023/09/11 | 2,404 | 2,407 | 2,370 | 2,381 | 184,500 |
2023/09/08 | 2,418 | 2,425 | 2,383 | 2,383 | 441,400 |
2023/09/07 | 2,403 | 2,431 | 2,398 | 2,421 | 354,900 |
2023/09/06 | 2,405 | 2,420 | 2,393 | 2,413 | 288,400 |
2023/09/05 | 2,421 | 2,421 | 2,391 | 2,409 | 435,300 |
2023/09/04 | 2,368 | 2,421 | 2,365 | 2,421 | 467,700 |
2023/09/01 | 2,321 | 2,359 | 2,306 | 2,357 | 352,700 |
2023/08/31 | 2,302 | 2,332 | 2,293 | 2,326 | 424,700 |
2023/08/30 | 2,320 | 2,320 | 2,295 | 2,308 | 364,400 |
2023/08/29 | 2,340 | 2,340 | 2,301 | 2,314 | 333,500 |
2023/08/28 | 2,308 | 2,333 | 2,299 | 2,329 | 311,300 |
2023/08/25 | 2,287 | 2,295 | 2,277 | 2,286 | 294,200 |
2023/08/24 | 2,303 | 2,308 | 2,287 | 2,307 | 234,800 |
2023/08/23 | 2,276 | 2,319 | 2,271 | 2,316 | 195,500 |
2023/08/22 | 2,277 | 2,297 | 2,275 | 2,297 | 201,900 |
2023/08/21 | 2,278 | 2,303 | 2,275 | 2,286 | 265,500 |
2023/08/18 | 2,270 | 2,281 | 2,255 | 2,274 | 290,300 |
2023/08/17 | 2,297 | 2,302 | 2,247 | 2,279 | 383,200 |
2023/08/16 | 2,305 | 2,324 | 2,296 | 2,307 | 267,300 |
2023/08/15 | 2,350 | 2,354 | 2,322 | 2,325 | 292,100 |
2023/08/14 | 2,387 | 2,397 | 2,340 | 2,349 | 304,900 |
2023/08/10 | 2,350 | 2,389 | 2,339 | 2,385 | 391,600 |
2023/08/09 | 2,341 | 2,352 | 2,320 | 2,344 | 257,400 |
2023/08/08 | 2,377 | 2,381 | 2,333 | 2,341 | 419,600 |
2023/08/07 | 2,353 | 2,387 | 2,330 | 2,378 | 424,200 |
2023/08/04 | 2,364 | 2,389 | 2,343 | 2,367 | 450,300 |
2023/08/03 | 2,430 | 2,437 | 2,378 | 2,378 | 561,600 |
2023/08/02 | 2,449 | 2,481 | 2,437 | 2,450 | 434,700 |
2023/08/01 | 2,480 | 2,498 | 2,448 | 2,461 | 647,000 |
2023/07/31 | 2,466 | 2,474 | 2,429 | 2,443 | 602,100 |
2023/07/28 | 2,418 | 2,455 | 2,360 | 2,449 | 1,062,900 |
2023/07/27 | 2,344 | 2,492 | 2,291 | 2,465 | 2,141,800 |
2023/07/26 | 2,381 | 2,384 | 2,355 | 2,371 | 428,100 |
2023/07/25 | 2,330 | 2,374 | 2,327 | 2,370 | 507,100 |
2023/07/24 | 2,312 | 2,337 | 2,311 | 2,329 | 339,000 |
2023/07/21 | 2,316 | 2,321 | 2,294 | 2,310 | 314,100 |
2023/07/20 | 2,329 | 2,336 | 2,315 | 2,317 | 204,700 |
2023/07/19 | 2,312 | 2,326 | 2,308 | 2,324 | 253,800 |
2023/07/18 | 2,276 | 2,302 | 2,264 | 2,301 | 273,100 |
2023/07/14 | 2,278 | 2,290 | 2,261 | 2,277 | 481,500 |
2023/07/13 | 2,283 | 2,299 | 2,268 | 2,286 | 284,000 |
2023/07/12 | 2,329 | 2,333 | 2,278 | 2,281 | 389,900 |
2023/07/11 | 2,374 | 2,383 | 2,309 | 2,314 | 453,300 |
2023/07/10 | 2,369 | 2,385 | 2,347 | 2,355 | 421,900 |
2023/07/07 | 2,359 | 2,377 | 2,330 | 2,355 | 424,900 |
2023/07/06 | 2,370 | 2,404 | 2,351 | 2,383 | 458,100 |
2023/07/05 | 2,366 | 2,389 | 2,348 | 2,381 | 363,400 |