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
2020/12/30 2,345 2,345 2,309 2,317 273,700
2020/12/29 2,302 2,347 2,301 2,347 391,500
2020/12/28 2,304 2,326 2,283 2,303 320,600
2020/12/25 2,298 2,317 2,295 2,303 304,800
2020/12/24 2,262 2,321 2,253 2,266 372,200
2020/12/23 2,259 2,266 2,211 2,235 381,000
2020/12/22 2,295 2,306 2,262 2,263 349,400
2020/12/21 2,317 2,328 2,291 2,320 268,700
2020/12/18 2,299 2,311 2,285 2,302 394,900
2020/12/17 2,359 2,359 2,289 2,299 621,600
2020/12/16 2,363 2,385 2,358 2,366 309,500
2020/12/15 2,340 2,358 2,318 2,354 534,400
2020/12/14 2,355 2,383 2,341 2,344 355,000
2020/12/11 2,359 2,386 2,327 2,366 394,000
2020/12/10 2,377 2,397 2,359 2,359 346,200
2020/12/09 2,336 2,364 2,320 2,363 360,400
2020/12/08 2,329 2,333 2,304 2,321 388,700
2020/12/07 2,400 2,401 2,313 2,334 447,900
2020/12/04 2,306 2,377 2,303 2,369 637,200
2020/12/03 2,317 2,335 2,298 2,322 415,100
2020/12/02 2,279 2,330 2,265 2,310 564,700
2020/12/01 2,202 2,287 2,202 2,281 668,400
2020/11/30 2,345 2,345 2,217 2,217 698,900
2020/11/27 2,300 2,327 2,280 2,310 399,500
2020/11/26 2,269 2,304 2,240 2,286 376,500
2020/11/25 2,289 2,338 2,278 2,284 628,300
2020/11/24 2,275 2,285 2,237 2,261 433,200
2020/11/20 2,180 2,229 2,178 2,227 381,500
2020/11/19 2,202 2,218 2,186 2,208 625,700
2020/11/18 2,272 2,281 2,238 2,244 547,500
2020/11/17 2,323 2,335 2,286 2,298 417,600
2020/11/16 2,317 2,335 2,295 2,321 412,600
2020/11/13 2,329 2,336 2,273 2,288 576,200
2020/11/12 2,340 2,367 2,323 2,346 480,800
2020/11/11 2,370 2,392 2,352 2,376 503,700
2020/11/10 2,387 2,405 2,319 2,338 616,600
2020/11/09 2,286 2,328 2,276 2,287 574,800
2020/11/06 2,247 2,276 2,238 2,253 656,000
2020/11/05 2,299 2,308 2,215 2,272 773,300
2020/11/04 2,382 2,397 2,305 2,316 491,600
2020/11/02 2,310 2,346 2,302 2,308 436,700
2020/10/30 2,389 2,412 2,303 2,314 871,200
2020/10/29 2,450 2,451 2,341 2,401 1,922,100
2020/10/28 2,629 2,629 2,564 2,591 526,800
2020/10/27 2,610 2,647 2,574 2,634 262,600
2020/10/26 2,627 2,645 2,621 2,639 199,600
2020/10/23 2,606 2,622 2,565 2,611 267,000
2020/10/22 2,590 2,609 2,572 2,586 279,700
2020/10/21 2,546 2,613 2,540 2,606 280,400
2020/10/20 2,538 2,547 2,529 2,540 166,400
2020/10/19 2,533 2,556 2,528 2,556 257,400
2020/10/16 2,536 2,543 2,499 2,516 214,000
2020/10/15 2,538 2,559 2,526 2,549 281,300
2020/10/14 2,530 2,533 2,502 2,527 224,700
2020/10/13 2,535 2,580 2,527 2,555 225,800
2020/10/12 2,546 2,548 2,513 2,524 208,300
2020/10/09 2,577 2,585 2,548 2,559 304,700
2020/10/08 2,614 2,625 2,584 2,587 317,000
2020/10/07 2,551 2,583 2,542 2,577 259,400
2020/10/06 2,560 2,593 2,560 2,591 310,700
2020/10/05 2,516 2,548 2,508 2,541 274,300
2020/10/02 2,530 2,545 2,470 2,483 451,400
2020/09/30 2,568 2,579 2,524 2,524 418,800
2020/09/29 2,619 2,619 2,576 2,594 246,200
2020/09/28 2,632 2,645 2,596 2,645 354,600
2020/09/25 2,595 2,611 2,585 2,611 301,100
2020/09/24 2,588 2,602 2,548 2,581 434,300
2020/09/23 2,660 2,667 2,603 2,626 492,000
2020/09/18 2,700 2,709 2,667 2,686 458,900
2020/09/17 2,688 2,696 2,645 2,658 355,200
2020/09/16 2,734 2,740 2,704 2,710 321,800
2020/09/15 2,754 2,757 2,724 2,744 318,800
2020/09/14 2,778 2,800 2,758 2,782 427,400
2020/09/11 2,718 2,743 2,655 2,732 568,100
2020/09/10 2,677 2,707 2,641 2,703 554,300
2020/09/09 2,551 2,623 2,541 2,622 415,000
2020/09/08 2,569 2,595 2,568 2,595 227,400
2020/09/07 2,545 2,583 2,528 2,567 284,100
2020/09/04 2,500 2,554 2,492 2,551 265,800
2020/09/03 2,559 2,578 2,536 2,541 306,200
2020/09/02 2,528 2,538 2,511 2,521 369,800
2020/09/01 2,468 2,483 2,441 2,482 314,200
2020/08/31 2,509 2,535 2,482 2,482 499,300
2020/08/28 2,544 2,571 2,455 2,483 642,500
2020/08/27 2,545 2,548 2,507 2,519 190,700
2020/08/26 2,521 2,532 2,504 2,530 455,100
2020/08/25 2,542 2,562 2,522 2,537 430,600
2020/08/24 2,472 2,525 2,447 2,525 451,600
2020/08/21 2,501 2,519 2,478 2,479 404,700
2020/08/20 2,551 2,558 2,482 2,500 525,400
2020/08/19 2,571 2,586 2,551 2,580 322,800
2020/08/18 2,640 2,640 2,573 2,607 460,100
2020/08/17 2,686 2,687 2,652 2,656 293,700
2020/08/14 2,750 2,750 2,690 2,705 400,800
2020/08/13 2,745 2,760 2,698 2,732 522,300
2020/08/12 2,700 2,750 2,680 2,708 491,500
2020/08/11 2,645 2,680 2,641 2,674 513,600
2020/08/07 2,637 2,654 2,559 2,584 439,900
2020/08/06 2,676 2,696 2,623 2,643 360,100
2020/08/05 2,632 2,670 2,598 2,664 417,300
2020/08/04 2,551 2,644 2,551 2,639 556,800
2020/08/03 2,487 2,535 2,460 2,513 459,400
2020/07/31 2,527 2,536 2,442 2,450 558,300
2020/07/30 2,631 2,643 2,553 2,566 464,200
2020/07/29 2,668 2,686 2,598 2,611 568,400
2020/07/28 2,658 2,825 2,658 2,686 1,545,200
2020/07/27 2,586 2,625 2,559 2,621 562,900
2020/07/22 2,610 2,670 2,609 2,620 628,400
2020/07/21 2,562 2,593 2,532 2,590 351,000
2020/07/20 2,572 2,592 2,533 2,582 337,400
2020/07/17 2,565 2,565 2,517 2,562 356,200
2020/07/16 2,561 2,598 2,529 2,542 528,600
2020/07/15 2,589 2,595 2,515 2,526 343,600
2020/07/14 2,496 2,561 2,480 2,514 450,000
2020/07/13 2,435 2,516 2,426 2,490 497,900
2020/07/10 2,425 2,427 2,369 2,369 345,600
2020/07/09 2,414 2,432 2,383 2,431 365,900
2020/07/08 2,431 2,464 2,417 2,425 401,400
2020/07/07 2,509 2,519 2,448 2,452 388,800
2020/07/06 2,463 2,516 2,451 2,509 428,300
2020/07/03 2,523 2,529 2,439 2,473 306,900
2020/07/02 2,490 2,495 2,445 2,471 292,100
2020/07/01 2,542 2,547 2,477 2,490 328,100
2020/06/30 2,530 2,583 2,521 2,532 491,800
2020/06/29 2,468 2,476 2,425 2,466 307,000
2020/06/26 2,490 2,496 2,450 2,484 303,000
2020/06/25 2,495 2,496 2,418 2,454 361,100
2020/06/24 2,526 2,544 2,508 2,527 326,500
2020/06/23 2,536 2,562 2,507 2,543 355,400
2020/06/22 2,490 2,542 2,461 2,517 286,200
2020/06/19 2,534 2,539 2,478 2,504 465,000
2020/06/18 2,522 2,560 2,490 2,536 335,300
2020/06/17 2,536 2,567 2,509 2,551 499,500
2020/06/16 2,478 2,580 2,461 2,568 673,700
2020/06/15 2,438 2,459 2,367 2,378 704,300
2020/06/12 2,391 2,488 2,377 2,473 836,200
2020/06/11 2,587 2,597 2,499 2,503 677,500
2020/06/10 2,616 2,640 2,594 2,637 356,800
2020/06/09 2,704 2,711 2,636 2,666 606,800
2020/06/08 2,725 2,731 2,671 2,697 363,900
2020/06/05 2,610 2,658 2,593 2,646 419,500
2020/06/04 2,662 2,685 2,606 2,609 456,500
2020/06/03 2,660 2,679 2,595 2,616 402,000
2020/06/02 2,610 2,632 2,581 2,591 399,200
2020/06/01 2,594 2,614 2,555 2,582 267,200
2020/05/29 2,600 2,600 2,541 2,576 538,900
2020/05/28 2,603 2,608 2,528 2,572 864,300
2020/05/27 2,490 2,620 2,487 2,598 750,300
2020/05/26 2,485 2,548 2,459 2,507 578,900
2020/05/25 2,453 2,468 2,413 2,448 318,100
2020/05/22 2,429 2,436 2,406 2,412 465,200
2020/05/21 2,454 2,471 2,412 2,426 631,800
2020/05/20 2,402 2,417 2,372 2,389 499,400
2020/05/19 2,420 2,452 2,397 2,400 676,900
2020/05/18 2,401 2,409 2,278 2,319 605,000
2020/05/15 2,340 2,427 2,261 2,354 1,302,500
2020/05/14 2,314 2,344 2,277 2,290 660,100
2020/05/13 2,280 2,391 2,261 2,357 602,100
2020/05/12 2,348 2,348 2,287 2,328 448,000
2020/05/11 2,327 2,364 2,307 2,351 465,500
2020/05/08 2,258 2,291 2,224 2,283 453,000
2020/05/07 2,163 2,228 2,161 2,228 437,100
2020/05/01 2,250 2,251 2,183 2,197 517,700
2020/04/30 2,295 2,319 2,265 2,300 670,100
2020/04/28 2,225 2,225 2,184 2,218 687,200
2020/04/27 2,218 2,218 2,164 2,196 492,700
2020/04/24 2,201 2,211 2,140 2,168 600,200
2020/04/23 2,150 2,224 2,150 2,216 742,900
2020/04/22 2,130 2,140 2,082 2,112 558,000
2020/04/21 2,200 2,202 2,150 2,154 649,300
2020/04/20 2,206 2,259 2,192 2,255 570,100
2020/04/17 2,163 2,220 2,131 2,213 542,100
2020/04/16 2,070 2,125 2,047 2,122 486,000
2020/04/15 2,126 2,153 2,073 2,124 485,800
2020/04/14 2,070 2,132 2,042 2,129 456,900
2020/04/13 2,115 2,115 2,058 2,068 327,500
2020/04/10 2,154 2,158 2,055 2,133 642,500
2020/04/09 2,141 2,151 2,099 2,138 461,800
2020/04/08 2,170 2,220 2,136 2,153 782,400
2020/04/07 2,126 2,188 2,092 2,157 789,200
2020/04/06 1,892 2,047 1,860 2,034 624,600
2020/04/03 1,903 1,974 1,875 1,901 307,300
2020/04/02 1,910 1,944 1,877 1,906 536,900
2020/04/01 2,057 2,113 1,958 1,988 440,400
2020/03/31 2,135 2,155 2,059 2,092 550,500
2020/03/30 2,004 2,127 2,001 2,127 613,500
2020/03/27 2,110 2,155 2,002 2,112 626,400
2020/03/26 2,115 2,161 2,002 2,051 463,500
2020/03/25 2,180 2,180 2,083 2,165 708,500
2020/03/24 1,817 1,997 1,804 1,990 1,123,500
2020/03/23 1,680 1,794 1,639 1,779 1,082,600
2020/03/19 1,815 1,815 1,617 1,673 1,191,000
2020/03/18 1,843 1,875 1,764 1,775 862,000
2020/03/17 1,801 1,931 1,769 1,831 925,600
2020/03/16 1,981 1,997 1,851 1,859 765,600
2020/03/13 1,949 1,999 1,893 1,949 1,231,200
2020/03/12 2,237 2,237 2,111 2,164 772,500
2020/03/11 2,341 2,387 2,286 2,287 459,000
2020/03/10 2,242 2,346 2,172 2,332 640,700
2020/03/09 2,349 2,365 2,262 2,301 456,500
2020/03/06 2,520 2,524 2,421 2,449 840,200
2020/03/05 2,487 2,496 2,461 2,476 499,000
2020/03/04 2,398 2,442 2,388 2,426 274,200
2020/03/03 2,516 2,522 2,434 2,434 415,100
2020/03/02 2,382 2,475 2,368 2,442 546,600
2020/02/28 2,465 2,486 2,399 2,434 716,500
2020/02/27 2,595 2,596 2,532 2,565 452,600
2020/02/26 2,538 2,608 2,516 2,603 467,200
2020/02/25 2,513 2,605 2,501 2,586 484,900
2020/02/21 2,707 2,734 2,686 2,693 428,600
2020/02/20 2,721 2,766 2,698 2,715 378,100
2020/02/19 2,724 2,726 2,703 2,719 339,600
2020/02/18 2,761 2,761 2,680 2,715 407,000
2020/02/17 2,788 2,804 2,741 2,796 256,600
2020/02/14 2,735 2,792 2,734 2,791 243,200
2020/02/13 2,751 2,795 2,731 2,761 350,400
2020/02/12 2,787 2,787 2,739 2,751 310,800
2020/02/10 2,797 2,827 2,778 2,792 293,800
2020/02/07 2,845 2,848 2,793 2,847 305,100
2020/02/06 2,834 2,885 2,822 2,856 484,200
2020/02/05 2,785 2,805 2,750 2,784 510,300
2020/02/04 2,729 2,737 2,684 2,726 619,100
2020/02/03 2,727 2,832 2,727 2,740 735,700
2020/01/31 2,646 2,850 2,636 2,837 1,259,000
2020/01/30 2,636 2,653 2,617 2,639 353,100
2020/01/29 2,628 2,661 2,603 2,661 292,100
2020/01/28 2,600 2,619 2,582 2,614 459,600
2020/01/27 2,650 2,669 2,641 2,658 475,100
2020/01/24 2,767 2,769 2,726 2,738 272,900
2020/01/23 2,769 2,778 2,736 2,751 549,100
2020/01/22 2,797 2,847 2,777 2,840 337,400
2020/01/21 2,870 2,875 2,811 2,822 252,300
2020/01/20 2,874 2,882 2,851 2,878 230,200
2020/01/17 2,841 2,869 2,830 2,853 330,500
2020/01/16 2,824 2,832 2,786 2,818 291,300
2020/01/15 2,840 2,905 2,805 2,840 538,600
2020/01/14 2,844 2,867 2,817 2,825 348,400
2020/01/10 2,818 2,818 2,783 2,805 526,000
2020/01/09 2,786 2,809 2,777 2,794 448,200
2020/01/08 2,746 2,748 2,678 2,730 1,005,000
2020/01/07 2,809 2,838 2,803 2,825 410,600
2020/01/06 2,769 2,791 2,754 2,781 506,900

このページの先頭へ