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 |