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
2021/12/30 1,826 1,841 1,811 1,828 337,100
2021/12/29 1,812 1,852 1,810 1,827 466,600
2021/12/28 1,779 1,801 1,770 1,799 511,200
2021/12/27 1,795 1,795 1,763 1,767 370,200
2021/12/24 1,803 1,808 1,792 1,797 238,000
2021/12/23 1,760 1,801 1,757 1,794 360,500
2021/12/22 1,802 1,802 1,777 1,792 293,100
2021/12/21 1,799 1,815 1,789 1,797 414,600
2021/12/20 1,806 1,812 1,737 1,778 730,400
2021/12/17 1,851 1,855 1,827 1,839 381,400
2021/12/16 1,869 1,869 1,850 1,851 276,500
2021/12/15 1,853 1,874 1,848 1,852 280,000
2021/12/14 1,847 1,858 1,843 1,853 260,800
2021/12/13 1,857 1,859 1,837 1,849 284,700
2021/12/10 1,857 1,868 1,838 1,843 338,600
2021/12/09 1,875 1,875 1,850 1,853 304,600
2021/12/08 1,910 1,914 1,876 1,883 354,700
2021/12/07 1,851 1,885 1,843 1,880 604,100
2021/12/06 1,840 1,855 1,822 1,824 321,600
2021/12/03 1,817 1,831 1,800 1,827 302,800
2021/12/02 1,800 1,823 1,794 1,803 387,000
2021/12/01 1,771 1,823 1,762 1,814 409,800
2021/11/30 1,832 1,858 1,784 1,784 596,900
2021/11/29 1,830 1,853 1,811 1,815 600,600
2021/11/26 1,904 1,911 1,830 1,854 695,400
2021/11/25 1,925 1,936 1,900 1,902 443,900
2021/11/24 1,947 1,969 1,924 1,925 474,500
2021/11/22 1,962 1,962 1,933 1,941 364,500
2021/11/19 1,959 1,975 1,954 1,972 262,000
2021/11/18 1,942 1,975 1,933 1,959 235,600
2021/11/17 1,971 1,975 1,942 1,954 325,200
2021/11/16 1,978 1,997 1,971 1,974 294,000
2021/11/15 2,003 2,003 1,972 1,988 235,300
2021/11/12 1,990 2,032 1,989 1,998 314,300
2021/11/11 1,980 2,000 1,976 1,989 391,700
2021/11/10 2,001 2,003 1,975 1,983 418,300
2021/11/09 2,018 2,026 2,001 2,001 354,400
2021/11/08 2,028 2,042 2,003 2,022 537,400
2021/11/05 2,024 2,031 1,984 2,005 608,300
2021/11/04 2,026 2,045 2,001 2,045 739,800
2021/11/02 2,022 2,036 1,991 1,997 851,600
2021/11/01 1,986 2,027 1,979 2,022 1,044,700
2021/10/29 1,920 1,973 1,902 1,949 849,600
2021/10/28 1,985 1,989 1,889 1,921 2,093,700
2021/10/27 2,008 2,013 1,978 1,996 479,400
2021/10/26 2,000 2,013 1,984 1,998 565,000
2021/10/25 2,006 2,007 1,972 1,978 591,000
2021/10/22 2,014 2,044 1,998 2,009 550,400
2021/10/21 2,036 2,064 2,032 2,034 536,300
2021/10/20 2,075 2,088 2,066 2,066 461,400
2021/10/19 2,107 2,122 2,071 2,084 486,200
2021/10/18 2,132 2,138 2,102 2,109 460,600
2021/10/15 2,112 2,131 2,108 2,121 486,800
2021/10/14 2,081 2,115 2,071 2,095 421,100
2021/10/13 2,104 2,106 2,065 2,082 422,500
2021/10/12 2,117 2,132 2,101 2,113 406,400
2021/10/11 2,110 2,133 2,094 2,120 535,600
2021/10/08 2,142 2,149 2,096 2,103 735,500
2021/10/07 2,134 2,162 2,111 2,123 654,700
2021/10/06 2,055 2,148 2,051 2,126 1,470,600
2021/10/05 2,035 2,044 2,006 2,028 737,400
2021/10/04 2,106 2,113 2,058 2,061 392,400
2021/10/01 2,124 2,132 2,071 2,085 650,700
2021/09/30 2,171 2,181 2,136 2,148 504,700
2021/09/29 2,164 2,178 2,145 2,168 417,800
2021/09/28 2,208 2,210 2,175 2,208 388,200
2021/09/27 2,214 2,222 2,192 2,198 323,400
2021/09/24 2,230 2,231 2,201 2,205 435,000
2021/09/22 2,207 2,207 2,171 2,183 567,600
2021/09/21 2,201 2,239 2,196 2,214 410,000
2021/09/17 2,236 2,263 2,223 2,250 607,500
2021/09/16 2,280 2,287 2,258 2,286 428,000
2021/09/15 2,308 2,308 2,258 2,274 485,700
2021/09/14 2,307 2,334 2,301 2,315 524,800
2021/09/13 2,250 2,291 2,247 2,283 452,200
2021/09/10 2,238 2,261 2,218 2,249 843,500
2021/09/09 2,282 2,304 2,274 2,282 403,400
2021/09/08 2,274 2,302 2,264 2,298 523,900
2021/09/07 2,271 2,283 2,259 2,275 396,200
2021/09/06 2,253 2,259 2,237 2,248 352,400
2021/09/03 2,232 2,238 2,205 2,238 493,200
2021/09/02 2,222 2,234 2,183 2,202 457,000
2021/09/01 2,192 2,221 2,183 2,219 481,300
2021/08/31 2,175 2,207 2,169 2,200 424,600
2021/08/30 2,179 2,195 2,173 2,193 441,200
2021/08/27 2,137 2,150 2,128 2,148 280,700
2021/08/26 2,156 2,165 2,138 2,143 305,000
2021/08/25 2,165 2,182 2,143 2,154 299,400
2021/08/24 2,168 2,180 2,148 2,153 440,800
2021/08/23 2,160 2,192 2,149 2,159 412,200
2021/08/20 2,179 2,182 2,106 2,142 856,800
2021/08/19 2,274 2,277 2,226 2,243 394,000
2021/08/18 2,261 2,293 2,257 2,278 357,100
2021/08/17 2,329 2,334 2,280 2,280 361,500
2021/08/16 2,347 2,347 2,302 2,317 567,100
2021/08/13 2,424 2,428 2,373 2,385 513,100
2021/08/12 2,370 2,411 2,367 2,403 538,400
2021/08/11 2,358 2,367 2,342 2,353 330,900
2021/08/10 2,342 2,365 2,325 2,335 465,200
2021/08/06 2,328 2,372 2,326 2,358 362,400
2021/08/05 2,341 2,368 2,336 2,350 362,600
2021/08/04 2,372 2,380 2,332 2,346 438,600
2021/08/03 2,330 2,391 2,321 2,370 534,000
2021/08/02 2,320 2,376 2,320 2,356 395,100
2021/07/30 2,356 2,367 2,299 2,310 626,200
2021/07/29 2,376 2,417 2,340 2,373 729,600
2021/07/28 2,288 2,379 2,262 2,373 1,241,800
2021/07/27 2,292 2,303 2,276 2,294 485,000
2021/07/26 2,277 2,290 2,264 2,269 551,300
2021/07/21 2,239 2,258 2,209 2,220 580,300
2021/07/20 2,202 2,213 2,189 2,196 550,000
2021/07/19 2,245 2,247 2,217 2,235 474,400
2021/07/16 2,259 2,282 2,247 2,266 267,400
2021/07/15 2,289 2,297 2,267 2,271 414,600
2021/07/14 2,291 2,322 2,279 2,305 485,000
2021/07/13 2,273 2,301 2,268 2,291 596,900
2021/07/12 2,277 2,287 2,253 2,266 564,900
2021/07/09 2,180 2,214 2,157 2,208 776,800
2021/07/08 2,235 2,250 2,214 2,219 418,600
2021/07/07 2,245 2,255 2,222 2,248 307,300
2021/07/06 2,289 2,301 2,261 2,279 215,900
2021/07/05 2,275 2,294 2,270 2,276 231,600
2021/07/02 2,249 2,279 2,239 2,279 423,000
2021/07/01 2,258 2,272 2,243 2,253 297,000
2021/06/30 2,280 2,295 2,258 2,262 313,000
2021/06/29 2,280 2,280 2,257 2,276 361,500
2021/06/28 2,298 2,309 2,285 2,292 272,500
2021/06/25 2,280 2,297 2,277 2,285 240,100
2021/06/24 2,255 2,274 2,244 2,263 189,500
2021/06/23 2,245 2,278 2,237 2,265 340,000
2021/06/22 2,261 2,264 2,230 2,255 557,200
2021/06/21 2,215 2,221 2,196 2,218 769,400
2021/06/18 2,295 2,295 2,272 2,287 509,700
2021/06/17 2,301 2,318 2,287 2,297 361,400
2021/06/16 2,312 2,333 2,311 2,315 372,900
2021/06/15 2,286 2,314 2,282 2,307 345,100
2021/06/14 2,309 2,317 2,277 2,286 331,800
2021/06/11 2,326 2,327 2,274 2,291 603,500
2021/06/10 2,302 2,328 2,288 2,324 359,400
2021/06/09 2,321 2,326 2,301 2,306 279,700
2021/06/08 2,325 2,347 2,313 2,322 306,100
2021/06/07 2,360 2,360 2,324 2,335 347,800
2021/06/04 2,300 2,332 2,285 2,332 542,900
2021/06/03 2,312 2,341 2,302 2,327 451,300
2021/06/02 2,320 2,327 2,290 2,318 509,800
2021/06/01 2,316 2,320 2,278 2,296 392,700
2021/05/31 2,316 2,316 2,274 2,294 491,700
2021/05/28 2,297 2,329 2,262 2,314 1,216,700
2021/05/27 2,296 2,297 2,261 2,268 920,400
2021/05/26 2,295 2,318 2,282 2,316 564,700
2021/05/25 2,325 2,341 2,306 2,336 496,600
2021/05/24 2,354 2,379 2,322 2,339 427,100
2021/05/21 2,329 2,353 2,297 2,351 498,500
2021/05/20 2,270 2,337 2,268 2,329 518,500
2021/05/19 2,308 2,324 2,284 2,304 531,700
2021/05/18 2,311 2,356 2,292 2,332 481,800
2021/05/17 2,363 2,367 2,277 2,299 653,900
2021/05/14 2,371 2,372 2,311 2,338 590,800
2021/05/13 2,314 2,387 2,314 2,334 700,400
2021/05/12 2,415 2,424 2,317 2,352 1,126,300
2021/05/11 2,514 2,518 2,426 2,442 958,700
2021/05/10 2,528 2,563 2,526 2,529 770,600
2021/05/07 2,460 2,535 2,458 2,507 795,100
2021/05/06 2,455 2,479 2,426 2,458 953,000
2021/04/30 2,491 2,498 2,422 2,470 1,621,100
2021/04/28 2,799 2,805 2,537 2,560 2,487,400
2021/04/27 2,800 2,811 2,781 2,794 401,100
2021/04/26 2,789 2,800 2,761 2,784 399,600
2021/04/23 2,761 2,777 2,729 2,744 261,700
2021/04/22 2,804 2,809 2,755 2,782 465,200
2021/04/21 2,768 2,776 2,727 2,752 490,800
2021/04/20 2,855 2,864 2,796 2,818 408,000
2021/04/19 2,819 2,896 2,816 2,883 419,300
2021/04/16 2,813 2,823 2,787 2,820 181,200
2021/04/15 2,797 2,828 2,792 2,811 193,200
2021/04/14 2,764 2,779 2,741 2,776 239,800
2021/04/13 2,780 2,813 2,765 2,793 316,000
2021/04/12 2,841 2,849 2,764 2,768 317,800
2021/04/09 2,864 2,884 2,828 2,829 399,100
2021/04/08 2,867 2,881 2,817 2,848 367,000
2021/04/07 2,851 2,910 2,838 2,899 527,700
2021/04/06 2,847 2,856 2,809 2,846 333,000
2021/04/05 2,847 2,872 2,815 2,853 290,800
2021/04/02 2,839 2,851 2,789 2,817 285,800
2021/04/01 2,803 2,824 2,781 2,799 337,100
2021/03/31 2,804 2,821 2,784 2,793 357,200
2021/03/30 2,818 2,848 2,799 2,839 304,300
2021/03/29 2,912 2,912 2,837 2,865 366,900
2021/03/26 2,875 2,887 2,850 2,861 296,600
2021/03/25 2,848 2,877 2,827 2,838 281,100
2021/03/24 2,812 2,815 2,765 2,798 429,800
2021/03/23 2,899 2,933 2,859 2,862 368,200
2021/03/22 2,900 2,912 2,864 2,895 344,500
2021/03/19 2,900 2,931 2,880 2,923 359,400
2021/03/18 2,856 2,931 2,848 2,908 817,800
2021/03/17 2,785 2,838 2,778 2,820 446,700
2021/03/16 2,771 2,793 2,762 2,788 341,600
2021/03/15 2,799 2,815 2,747 2,768 392,600
2021/03/12 2,742 2,789 2,697 2,789 710,400
2021/03/11 2,722 2,776 2,720 2,740 583,900
2021/03/10 2,694 2,720 2,666 2,716 369,900
2021/03/09 2,694 2,719 2,667 2,714 432,600
2021/03/08 2,659 2,694 2,634 2,653 451,900
2021/03/05 2,634 2,634 2,551 2,609 518,700
2021/03/04 2,670 2,675 2,596 2,624 476,900
2021/03/03 2,625 2,660 2,593 2,649 350,500
2021/03/02 2,692 2,709 2,598 2,608 583,000
2021/03/01 2,673 2,690 2,624 2,668 635,500
2021/02/26 2,720 2,720 2,642 2,656 818,100
2021/02/25 2,760 2,799 2,750 2,765 620,200
2021/02/24 2,732 2,770 2,700 2,716 639,900
2021/02/22 2,674 2,732 2,664 2,682 448,200
2021/02/19 2,585 2,652 2,585 2,641 444,800
2021/02/18 2,669 2,677 2,593 2,600 567,000
2021/02/17 2,676 2,707 2,656 2,670 426,700
2021/02/16 2,693 2,705 2,656 2,686 327,600
2021/02/15 2,656 2,677 2,630 2,677 294,400
2021/02/12 2,625 2,636 2,578 2,626 432,100
2021/02/10 2,609 2,644 2,603 2,639 331,500
2021/02/09 2,681 2,684 2,582 2,635 567,400
2021/02/08 2,622 2,691 2,619 2,671 465,300
2021/02/05 2,655 2,676 2,595 2,606 521,800
2021/02/04 2,661 2,684 2,617 2,642 426,200
2021/02/03 2,695 2,709 2,645 2,668 409,100
2021/02/02 2,705 2,765 2,670 2,679 772,600
2021/02/01 2,591 2,730 2,590 2,675 865,300
2021/01/29 2,692 2,812 2,586 2,612 1,399,600
2021/01/28 2,586 2,710 2,580 2,680 1,096,500
2021/01/27 2,635 2,690 2,626 2,659 841,000
2021/01/26 2,625 2,673 2,600 2,617 669,600
2021/01/25 2,570 2,654 2,558 2,622 783,500
2021/01/22 2,510 2,605 2,491 2,549 904,600
2021/01/21 2,484 2,530 2,471 2,526 573,600
2021/01/20 2,477 2,506 2,463 2,494 350,900
2021/01/19 2,493 2,509 2,467 2,470 330,900
2021/01/18 2,498 2,504 2,458 2,480 399,500
2021/01/15 2,598 2,620 2,510 2,534 507,400
2021/01/14 2,594 2,617 2,516 2,556 829,600
2021/01/13 2,582 2,624 2,560 2,612 695,600
2021/01/12 2,553 2,594 2,510 2,558 827,000
2021/01/08 2,473 2,549 2,466 2,538 919,000
2021/01/07 2,369 2,500 2,367 2,444 1,130,700
2021/01/06 2,284 2,326 2,281 2,312 447,000
2021/01/05 2,250 2,280 2,237 2,279 491,000
2021/01/04 2,335 2,336 2,259 2,288 324,100

このページの先頭へ