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
2019/12/30 2,864 2,869 2,827 2,863 287,200
2019/12/27 2,897 2,911 2,882 2,892 208,200
2019/12/26 2,866 2,895 2,866 2,873 219,600
2019/12/25 2,961 2,970 2,868 2,878 357,500
2019/12/24 2,963 2,990 2,949 2,959 192,300
2019/12/23 2,933 2,969 2,933 2,936 219,000
2019/12/20 2,940 2,985 2,933 2,962 360,200
2019/12/19 2,915 2,944 2,900 2,940 399,300
2019/12/18 2,974 2,977 2,918 2,927 268,500
2019/12/17 2,997 3,005 2,942 2,965 242,300
2019/12/16 2,995 3,005 2,967 2,969 224,000
2019/12/13 3,020 3,055 2,989 2,999 756,300
2019/12/12 2,930 2,938 2,901 2,930 479,400
2019/12/11 2,902 2,935 2,885 2,914 486,900
2019/12/10 3,020 3,020 2,887 2,900 917,600
2019/12/09 3,070 3,080 3,015 3,030 315,100
2019/12/06 2,999 3,055 2,994 3,015 254,800
2019/12/05 2,969 3,000 2,965 2,992 420,500
2019/12/04 2,963 2,964 2,925 2,934 385,100
2019/12/03 2,926 3,010 2,908 3,000 344,500
2019/12/02 2,950 2,988 2,943 2,976 188,400
2019/11/29 2,982 3,010 2,947 2,954 272,000
2019/11/28 3,025 3,025 2,951 2,974 334,900
2019/11/27 3,020 3,040 2,999 3,025 244,100
2019/11/26 2,993 3,065 2,985 3,015 517,100
2019/11/25 2,936 2,984 2,927 2,943 430,400
2019/11/22 2,885 2,935 2,876 2,888 390,000
2019/11/21 2,915 2,923 2,843 2,874 663,800
2019/11/20 2,940 2,966 2,924 2,936 285,000
2019/11/19 2,966 2,994 2,925 2,976 389,000
2019/11/18 3,040 3,040 2,999 3,005 181,300
2019/11/15 3,020 3,065 3,005 3,045 285,800
2019/11/14 3,060 3,060 3,000 3,025 291,400
2019/11/13 3,080 3,100 3,060 3,085 215,300
2019/11/12 3,050 3,100 3,035 3,090 235,300
2019/11/11 3,100 3,135 3,065 3,080 263,700
2019/11/08 3,130 3,130 3,065 3,065 509,600
2019/11/07 3,120 3,130 3,035 3,085 598,100
2019/11/06 3,125 3,150 3,085 3,145 589,300
2019/11/05 2,973 3,105 2,947 3,060 1,100,200
2019/11/01 2,772 2,884 2,772 2,873 905,000
2019/10/31 2,939 2,988 2,764 2,917 1,212,800
2019/10/30 2,934 2,941 2,889 2,919 589,000
2019/10/29 2,956 2,973 2,944 2,957 504,600
2019/10/28 2,919 2,957 2,903 2,944 439,000
2019/10/25 2,880 2,931 2,879 2,895 565,300
2019/10/24 2,866 2,889 2,848 2,880 578,100
2019/10/23 2,822 2,851 2,790 2,845 407,400
2019/10/21 2,793 2,840 2,781 2,809 532,100
2019/10/18 2,775 2,831 2,775 2,804 784,300
2019/10/17 2,698 2,747 2,677 2,741 425,200
2019/10/16 2,750 2,776 2,700 2,706 702,400
2019/10/15 2,665 2,727 2,665 2,715 888,100
2019/10/11 2,563 2,630 2,536 2,615 678,200
2019/10/10 2,516 2,553 2,493 2,546 407,500
2019/10/09 2,519 2,523 2,476 2,493 608,000
2019/10/08 2,514 2,577 2,514 2,569 535,700
2019/10/07 2,499 2,513 2,476 2,495 438,700
2019/10/04 2,467 2,485 2,434 2,474 437,800
2019/10/03 2,485 2,501 2,451 2,468 654,500
2019/10/02 2,552 2,604 2,550 2,563 943,100
2019/10/01 2,501 2,598 2,493 2,592 1,039,200
2019/09/30 2,416 2,493 2,412 2,477 1,037,300
2019/09/27 2,406 2,449 2,390 2,408 833,300
2019/09/26 2,444 2,475 2,417 2,424 526,900
2019/09/25 2,413 2,414 2,370 2,405 608,000
2019/09/24 2,439 2,456 2,417 2,453 418,400
2019/09/20 2,477 2,477 2,441 2,456 413,900
2019/09/19 2,475 2,494 2,439 2,442 606,300
2019/09/18 2,425 2,473 2,383 2,458 706,400
2019/09/17 2,455 2,471 2,408 2,417 731,200
2019/09/13 2,452 2,494 2,433 2,473 999,200
2019/09/12 2,430 2,467 2,405 2,429 602,900
2019/09/11 2,479 2,516 2,409 2,431 800,100
2019/09/10 2,322 2,388 2,319 2,379 639,500
2019/09/09 2,267 2,296 2,243 2,295 288,500
2019/09/06 2,318 2,323 2,273 2,279 435,600
2019/09/05 2,217 2,298 2,211 2,274 780,200
2019/09/04 2,235 2,236 2,159 2,192 881,300
2019/09/03 2,239 2,282 2,238 2,256 415,500
2019/09/02 2,251 2,258 2,181 2,238 633,600
2019/08/30 2,207 2,261 2,203 2,241 969,900
2019/08/29 2,138 2,228 2,130 2,157 1,654,400
2019/08/28 2,160 2,160 2,114 2,120 483,100
2019/08/27 2,140 2,173 2,132 2,140 658,700
2019/08/26 2,105 2,143 2,091 2,130 772,400
2019/08/23 2,200 2,255 2,199 2,220 517,100
2019/08/22 2,210 2,219 2,177 2,187 321,800
2019/08/21 2,196 2,230 2,190 2,198 311,500
2019/08/20 2,176 2,237 2,175 2,225 606,700
2019/08/19 2,170 2,205 2,166 2,177 363,800
2019/08/16 2,135 2,137 2,104 2,128 415,900
2019/08/15 2,136 2,169 2,128 2,162 410,200
2019/08/14 2,201 2,217 2,153 2,208 442,700
2019/08/13 2,150 2,180 2,116 2,163 548,900
2019/08/09 2,209 2,211 2,142 2,176 679,200
2019/08/08 2,262 2,277 2,191 2,200 725,100
2019/08/07 2,262 2,320 2,251 2,273 659,000
2019/08/06 2,180 2,289 2,151 2,272 725,800
2019/08/05 2,317 2,321 2,208 2,259 712,400
2019/08/02 2,438 2,444 2,334 2,350 965,900
2019/08/01 2,499 2,543 2,480 2,515 596,200
2019/07/31 2,512 2,560 2,486 2,527 762,900
2019/07/30 2,544 2,549 2,424 2,504 1,956,800
2019/07/29 2,835 2,835 2,553 2,606 1,480,100
2019/07/26 2,834 2,837 2,765 2,815 484,700
2019/07/25 2,848 2,890 2,835 2,881 624,900
2019/07/24 2,831 2,858 2,820 2,831 445,100
2019/07/23 2,728 2,793 2,723 2,781 346,700
2019/07/22 2,735 2,745 2,705 2,714 289,000
2019/07/19 2,662 2,731 2,654 2,718 390,300
2019/07/18 2,720 2,763 2,651 2,661 423,800
2019/07/17 2,687 2,723 2,667 2,722 299,100
2019/07/16 2,702 2,757 2,694 2,713 306,200
2019/07/12 2,724 2,747 2,674 2,698 429,400
2019/07/11 2,687 2,717 2,651 2,707 519,200
2019/07/10 2,758 2,786 2,713 2,718 517,400
2019/07/09 2,822 2,835 2,744 2,755 345,500
2019/07/08 2,810 2,848 2,787 2,833 382,000
2019/07/05 2,835 2,854 2,813 2,830 392,300
2019/07/04 2,890 2,900 2,833 2,852 467,500
2019/07/03 2,965 2,965 2,845 2,871 906,800
2019/07/02 3,000 3,035 2,971 3,015 398,200
2019/07/01 2,989 3,025 2,952 3,005 586,200
2019/06/28 2,887 2,934 2,868 2,912 676,700
2019/06/27 2,809 2,878 2,809 2,865 570,200
2019/06/26 2,780 2,832 2,759 2,766 397,900
2019/06/25 2,779 2,842 2,772 2,809 514,500
2019/06/24 2,685 2,832 2,681 2,812 742,900
2019/06/21 2,674 2,714 2,663 2,712 517,300
2019/06/20 2,605 2,713 2,602 2,692 830,600
2019/06/19 2,555 2,596 2,515 2,590 755,100
2019/06/18 2,494 2,560 2,494 2,532 646,400
2019/06/17 2,517 2,517 2,473 2,483 309,700
2019/06/14 2,526 2,552 2,503 2,529 305,300
2019/06/13 2,519 2,537 2,491 2,521 179,000
2019/06/12 2,575 2,576 2,539 2,539 279,200
2019/06/11 2,533 2,580 2,522 2,560 332,200
2019/06/10 2,549 2,566 2,530 2,532 304,000
2019/06/07 2,506 2,530 2,494 2,509 212,600
2019/06/06 2,513 2,542 2,492 2,497 271,500
2019/06/05 2,527 2,556 2,501 2,540 564,700
2019/06/04 2,370 2,429 2,362 2,427 484,300
2019/06/03 2,371 2,392 2,330 2,338 406,200
2019/05/31 2,434 2,462 2,416 2,420 420,500
2019/05/30 2,421 2,484 2,420 2,457 329,500
2019/05/29 2,439 2,456 2,388 2,448 572,700
2019/05/28 2,494 2,504 2,452 2,477 597,900
2019/05/27 2,561 2,586 2,513 2,514 327,700
2019/05/24 2,546 2,610 2,520 2,562 469,600
2019/05/23 2,575 2,587 2,524 2,585 479,700
2019/05/22 2,614 2,674 2,609 2,612 518,100
2019/05/21 2,523 2,588 2,453 2,587 630,200
2019/05/20 2,626 2,646 2,563 2,573 339,500
2019/05/17 2,660 2,689 2,627 2,627 365,200
2019/05/16 2,657 2,682 2,611 2,651 418,100
2019/05/15 2,675 2,724 2,657 2,677 800,000
2019/05/14 2,550 2,652 2,527 2,642 562,300
2019/05/13 2,614 2,637 2,579 2,620 503,500
2019/05/10 2,591 2,690 2,581 2,653 894,600
2019/05/09 2,590 2,657 2,571 2,591 1,172,700
2019/05/08 2,606 2,606 2,554 2,564 618,800
2019/05/07 2,745 2,750 2,618 2,631 1,021,700
2019/04/26 2,615 2,766 2,585 2,750 959,000
2019/04/25 2,660 2,672 2,620 2,665 593,600
2019/04/24 2,702 2,746 2,658 2,662 814,700
2019/04/23 2,808 2,809 2,757 2,769 466,300
2019/04/22 2,856 2,871 2,792 2,810 604,400
2019/04/19 2,861 2,886 2,848 2,860 336,700
2019/04/18 2,935 2,936 2,856 2,864 441,000
2019/04/17 2,904 2,943 2,895 2,935 469,900
2019/04/16 2,917 2,925 2,878 2,897 308,400
2019/04/15 2,910 2,947 2,907 2,908 441,400
2019/04/12 2,853 2,869 2,817 2,852 426,500
2019/04/11 2,847 2,866 2,815 2,833 319,700
2019/04/10 2,812 2,845 2,778 2,840 332,500
2019/04/09 2,829 2,847 2,802 2,847 419,900
2019/04/08 2,900 2,909 2,846 2,854 407,700
2019/04/05 2,825 2,876 2,818 2,868 385,200
2019/04/04 2,854 2,884 2,820 2,824 424,100
2019/04/03 2,756 2,837 2,747 2,832 493,600
2019/04/02 2,755 2,795 2,754 2,771 666,400
2019/04/01 2,630 2,746 2,623 2,729 751,200
2019/03/29 2,591 2,619 2,583 2,612 339,400
2019/03/28 2,573 2,580 2,523 2,575 397,100
2019/03/27 2,620 2,627 2,586 2,618 460,000
2019/03/26 2,592 2,662 2,565 2,658 458,700
2019/03/25 2,602 2,602 2,539 2,560 344,000
2019/03/22 2,649 2,677 2,634 2,677 365,900
2019/03/20 2,630 2,662 2,629 2,641 472,600
2019/03/19 2,603 2,630 2,583 2,627 329,200
2019/03/18 2,617 2,625 2,590 2,615 324,800
2019/03/15 2,537 2,596 2,532 2,589 461,400
2019/03/14 2,597 2,615 2,544 2,544 723,400
2019/03/13 2,559 2,593 2,536 2,576 820,800
2019/03/12 2,536 2,578 2,522 2,548 797,100
2019/03/11 2,515 2,530 2,497 2,528 653,600
2019/03/08 2,599 2,605 2,521 2,532 832,000
2019/03/07 2,680 2,680 2,619 2,625 1,213,500
2019/03/06 2,742 2,766 2,707 2,714 1,038,000
2019/03/05 2,827 2,827 2,747 2,758 427,600
2019/03/04 2,845 2,860 2,804 2,841 466,700
2019/03/01 2,814 2,823 2,775 2,796 378,600
2019/02/28 2,843 2,853 2,791 2,792 387,200
2019/02/27 2,827 2,895 2,822 2,849 595,600
2019/02/26 2,855 2,871 2,807 2,817 684,200
2019/02/25 2,893 2,943 2,855 2,871 610,300
2019/02/22 2,784 2,826 2,772 2,824 348,400
2019/02/21 2,857 2,857 2,784 2,794 405,200
2019/02/20 2,850 2,888 2,834 2,840 425,900
2019/02/19 2,860 2,888 2,826 2,850 476,200
2019/02/18 2,871 2,883 2,847 2,872 378,800
2019/02/15 2,800 2,842 2,787 2,804 347,200
2019/02/14 2,847 2,890 2,820 2,830 382,800
2019/02/13 2,858 2,914 2,845 2,858 656,300
2019/02/12 2,733 2,856 2,731 2,840 842,000
2019/02/08 2,782 2,791 2,691 2,707 1,166,400
2019/02/07 2,836 2,909 2,825 2,832 1,244,500
2019/02/06 2,806 2,872 2,759 2,837 1,283,700
2019/02/05 2,701 2,860 2,697 2,769 1,214,600
2019/02/04 2,609 2,649 2,596 2,645 662,900
2019/02/01 2,522 2,708 2,522 2,655 1,574,500
2019/01/31 2,700 2,712 2,515 2,532 1,289,200
2019/01/30 2,664 2,680 2,635 2,636 412,600
2019/01/29 2,646 2,673 2,617 2,659 403,200
2019/01/28 2,723 2,764 2,685 2,692 556,000
2019/01/25 2,649 2,722 2,635 2,690 443,100
2019/01/24 2,589 2,650 2,581 2,641 482,400
2019/01/23 2,536 2,607 2,500 2,591 314,700
2019/01/22 2,582 2,629 2,574 2,586 445,500
2019/01/21 2,599 2,617 2,569 2,580 242,900
2019/01/18 2,510 2,559 2,499 2,550 215,400
2019/01/17 2,529 2,554 2,485 2,496 302,900
2019/01/16 2,567 2,598 2,475 2,515 417,700
2019/01/15 2,456 2,564 2,429 2,544 354,500
2019/01/11 2,465 2,483 2,446 2,458 431,500
2019/01/10 2,447 2,470 2,435 2,461 346,400
2019/01/09 2,463 2,481 2,453 2,458 345,100
2019/01/08 2,460 2,482 2,422 2,458 490,300
2019/01/07 2,442 2,483 2,410 2,410 459,700
2019/01/04 2,371 2,383 2,312 2,354 498,100

このページの先頭へ