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
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
2023/07/04 2,403 2,410 2,370 2,372 573,200
2023/07/03 2,379 2,419 2,379 2,401 527,600
2023/06/30 2,355 2,376 2,336 2,369 479,400
2023/06/29 2,376 2,386 2,346 2,355 447,100
2023/06/28 2,348 2,373 2,332 2,373 442,300
2023/06/27 2,352 2,354 2,307 2,322 469,700
2023/06/26 2,328 2,366 2,316 2,341 518,800
2023/06/23 2,352 2,368 2,301 2,323 670,700
2023/06/22 2,382 2,390 2,361 2,366 474,800
2023/06/21 2,373 2,395 2,358 2,385 622,400
2023/06/20 2,413 2,416 2,371 2,381 582,000
2023/06/19 2,431 2,435 2,383 2,389 443,300
2023/06/16 2,421 2,423 2,385 2,417 518,700
2023/06/15 2,440 2,456 2,421 2,432 582,000
2023/06/14 2,376 2,446 2,370 2,442 1,055,500
2023/06/13 2,351 2,360 2,336 2,350 662,900
2023/06/12 2,348 2,356 2,331 2,346 552,900
2023/06/09 2,300 2,337 2,299 2,336 657,600
2023/06/08 2,347 2,350 2,279 2,295 1,089,900
2023/06/07 2,320 2,397 2,311 2,321 2,246,700
2023/06/06 2,221 2,238 2,194 2,237 378,200
2023/06/05 2,205 2,240 2,205 2,234 528,700
2023/06/02 2,140 2,176 2,139 2,174 271,600
2023/06/01 2,140 2,144 2,123 2,135 375,500
2023/05/31 2,196 2,203 2,149 2,157 481,600
2023/05/30 2,214 2,230 2,199 2,222 285,400
2023/05/29 2,205 2,236 2,204 2,223 346,400
2023/05/26 2,199 2,199 2,171 2,177 318,800
2023/05/25 2,180 2,204 2,174 2,198 281,200
2023/05/24 2,199 2,210 2,188 2,192 277,600
2023/05/23 2,210 2,240 2,206 2,208 487,900
2023/05/22 2,200 2,215 2,193 2,210 308,500
2023/05/19 2,206 2,212 2,194 2,196 289,500
2023/05/18 2,200 2,200 2,175 2,188 190,900
2023/05/17 2,172 2,184 2,150 2,177 233,800
2023/05/16 2,182 2,189 2,151 2,169 354,700
2023/05/15 2,166 2,177 2,142 2,163 294,200
2023/05/12 2,150 2,158 2,133 2,145 374,500
2023/05/11 2,125 2,149 2,119 2,133 304,600
2023/05/10 2,168 2,183 2,161 2,162 230,300
2023/05/09 2,198 2,198 2,163 2,171 434,100
2023/05/08 2,192 2,209 2,180 2,193 432,200
2023/05/02 2,210 2,212 2,177 2,193 504,000
2023/05/01 2,220 2,234 2,147 2,174 793,500
2023/04/28 2,148 2,228 2,141 2,207 1,593,300
2023/04/27 2,103 2,133 2,086 2,132 285,900
2023/04/26 2,121 2,125 2,088 2,107 346,400
2023/04/25 2,157 2,169 2,138 2,141 345,300
2023/04/24 2,150 2,155 2,139 2,147 246,000
2023/04/21 2,147 2,163 2,139 2,148 167,600
2023/04/20 2,146 2,149 2,133 2,149 214,800
2023/04/19 2,135 2,151 2,134 2,147 179,900
2023/04/18 2,143 2,154 2,133 2,145 192,500
2023/04/17 2,136 2,141 2,120 2,137 179,700
2023/04/14 2,117 2,128 2,110 2,122 219,700
2023/04/13 2,120 2,123 2,103 2,120 143,500
2023/04/12 2,120 2,129 2,111 2,122 147,700
2023/04/11 2,104 2,113 2,091 2,106 214,600
2023/04/10 2,109 2,117 2,082 2,088 122,700
2023/04/07 2,063 2,086 2,059 2,082 159,100
2023/04/06 2,087 2,087 2,057 2,069 310,000
2023/04/05 2,121 2,135 2,093 2,097 218,600
2023/04/04 2,148 2,163 2,129 2,151 271,500
2023/04/03 2,130 2,141 2,111 2,133 222,400
2023/03/31 2,112 2,127 2,102 2,105 364,600
2023/03/30 2,108 2,111 2,079 2,100 390,400
2023/03/29 2,125 2,138 2,103 2,131 329,900
2023/03/28 2,107 2,115 2,098 2,108 192,900
2023/03/27 2,104 2,110 2,085 2,093 205,400
2023/03/24 2,084 2,094 2,072 2,081 213,400
2023/03/23 2,057 2,095 2,043 2,086 265,000
2023/03/22 2,087 2,091 2,057 2,074 377,600
2023/03/20 2,028 2,054 2,022 2,037 224,800
2023/03/17 2,090 2,090 2,037 2,050 343,400
2023/03/16 2,023 2,050 2,014 2,046 348,500
2023/03/15 2,068 2,104 2,060 2,093 346,400
2023/03/14 2,085 2,087 2,025 2,036 647,100
2023/03/13 2,160 2,164 2,107 2,129 584,500
2023/03/10 2,184 2,213 2,178 2,201 439,600
2023/03/09 2,202 2,218 2,196 2,210 394,400
2023/03/08 2,200 2,206 2,172 2,191 539,300
2023/03/07 2,210 2,229 2,200 2,217 490,700
2023/03/06 2,180 2,205 2,161 2,194 591,000
2023/03/03 2,180 2,202 2,172 2,183 532,400
2023/03/02 2,192 2,196 2,174 2,180 253,500
2023/03/01 2,158 2,178 2,156 2,178 348,200
2023/02/28 2,204 2,218 2,163 2,170 543,000
2023/02/27 2,180 2,200 2,166 2,195 502,300
2023/02/24 2,133 2,183 2,102 2,161 815,700
2023/02/22 2,133 2,148 2,081 2,083 428,600
2023/02/21 2,109 2,163 2,109 2,133 566,600
2023/02/20 2,075 2,116 2,073 2,116 610,800
2023/02/17 2,014 2,063 2,009 2,059 646,400
2023/02/16 2,038 2,044 1,985 2,011 694,400
2023/02/15 2,007 2,040 2,007 2,037 556,100
2023/02/14 2,000 2,002 1,976 1,997 318,700
2023/02/13 1,987 1,999 1,972 1,996 282,600
2023/02/10 1,963 1,995 1,946 1,987 419,700
2023/02/09 1,946 1,964 1,940 1,956 266,800
2023/02/08 1,951 1,957 1,940 1,955 318,500
2023/02/07 1,979 1,979 1,945 1,957 481,200
2023/02/06 1,926 1,993 1,925 1,979 734,100
2023/02/03 1,936 1,936 1,904 1,908 449,900
2023/02/02 1,944 1,965 1,918 1,934 764,400
2023/02/01 1,900 1,975 1,898 1,972 1,248,900
2023/01/31 1,864 1,904 1,798 1,893 888,300
2023/01/30 1,865 1,868 1,843 1,849 325,100
2023/01/27 1,880 1,883 1,868 1,870 254,100
2023/01/26 1,839 1,875 1,839 1,870 288,900
2023/01/25 1,819 1,844 1,813 1,837 192,100
2023/01/24 1,826 1,833 1,820 1,825 205,900
2023/01/23 1,811 1,829 1,800 1,817 212,700
2023/01/20 1,778 1,789 1,773 1,789 165,000
2023/01/19 1,773 1,789 1,770 1,775 175,700
2023/01/18 1,757 1,798 1,753 1,780 186,800
2023/01/17 1,732 1,765 1,732 1,757 207,400
2023/01/16 1,755 1,757 1,717 1,727 485,300
2023/01/13 1,769 1,778 1,763 1,772 327,600
2023/01/12 1,781 1,788 1,776 1,779 181,600
2023/01/11 1,784 1,790 1,781 1,783 140,800
2023/01/10 1,777 1,789 1,771 1,782 275,600
2023/01/06 1,780 1,781 1,767 1,768 298,200
2023/01/05 1,779 1,784 1,767 1,783 216,800
2023/01/04 1,796 1,796 1,774 1,781 219,800

このページの先頭へ