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 |
|---|---|---|---|---|---|
| 2024/05/07 | 3,200 | 3,210 | 3,133 | 3,156 | 570,500 |
| 2024/05/02 | 3,140 | 3,175 | 3,092 | 3,152 | 618,200 |
| 2024/05/01 | 3,190 | 3,202 | 3,122 | 3,160 | 1,014,500 |
| 2024/04/30 | 3,016 | 3,260 | 3,014 | 3,260 | 1,990,700 |
| 2024/04/26 | 2,740 | 2,984 | 2,700 | 2,927 | 2,019,300 |
| 2024/04/25 | 2,840 | 2,852 | 2,790 | 2,790 | 460,800 |
| 2024/04/24 | 2,802 | 2,836 | 2,796 | 2,830 | 593,900 |
| 2024/04/23 | 2,830 | 2,847 | 2,778 | 2,811 | 576,200 |
| 2024/04/22 | 2,820 | 2,832 | 2,789 | 2,830 | 464,300 |
| 2024/04/19 | 2,829 | 2,849 | 2,756 | 2,814 | 508,100 |
| 2024/04/18 | 2,820 | 2,876 | 2,790 | 2,856 | 470,200 |
| 2024/04/17 | 2,850 | 2,863 | 2,801 | 2,832 | 437,500 |
| 2024/04/16 | 2,886 | 2,905 | 2,833 | 2,844 | 492,800 |
| 2024/04/15 | 2,868 | 2,904 | 2,841 | 2,901 | 407,400 |
| 2024/04/12 | 2,875 | 2,914 | 2,837 | 2,904 | 648,300 |
| 2024/04/11 | 2,820 | 2,858 | 2,803 | 2,853 | 330,200 |
| 2024/04/10 | 2,805 | 2,879 | 2,805 | 2,853 | 470,800 |
| 2024/04/09 | 2,790 | 2,812 | 2,771 | 2,809 | 596,100 |
| 2024/04/08 | 2,780 | 2,787 | 2,745 | 2,770 | 362,100 |
| 2024/04/05 | 2,691 | 2,748 | 2,678 | 2,742 | 552,000 |
| 2024/04/04 | 2,750 | 2,794 | 2,739 | 2,747 | 495,800 |
| 2024/04/03 | 2,666 | 2,738 | 2,661 | 2,695 | 532,400 |
| 2024/04/02 | 2,672 | 2,711 | 2,661 | 2,706 | 499,600 |
| 2024/04/01 | 2,744 | 2,772 | 2,670 | 2,671 | 515,500 |
| 2024/03/29 | 2,669 | 2,741 | 2,650 | 2,715 | 789,700 |
| 2024/03/28 | 2,672 | 2,689 | 2,636 | 2,640 | 389,200 |
| 2024/03/27 | 2,664 | 2,714 | 2,653 | 2,703 | 575,300 |
| 2024/03/26 | 2,694 | 2,697 | 2,654 | 2,664 | 363,200 |
| 2024/03/25 | 2,718 | 2,726 | 2,698 | 2,699 | 387,500 |
| 2024/03/22 | 2,700 | 2,730 | 2,674 | 2,720 | 456,100 |
| 2024/03/21 | 2,701 | 2,711 | 2,681 | 2,694 | 540,200 |
| 2024/03/19 | 2,589 | 2,656 | 2,588 | 2,654 | 466,100 |
| 2024/03/18 | 2,582 | 2,589 | 2,547 | 2,589 | 420,800 |
| 2024/03/15 | 2,574 | 2,584 | 2,547 | 2,559 | 650,500 |
| 2024/03/14 | 2,597 | 2,610 | 2,558 | 2,601 | 589,700 |
| 2024/03/13 | 2,530 | 2,552 | 2,512 | 2,527 | 252,700 |
| 2024/03/12 | 2,496 | 2,525 | 2,466 | 2,511 | 462,700 |
| 2024/03/11 | 2,570 | 2,604 | 2,524 | 2,546 | 610,900 |
| 2024/03/08 | 2,564 | 2,635 | 2,563 | 2,612 | 697,500 |
| 2024/03/07 | 2,580 | 2,609 | 2,533 | 2,547 | 471,900 |
| 2024/03/06 | 2,490 | 2,584 | 2,490 | 2,568 | 729,400 |
| 2024/03/05 | 2,483 | 2,504 | 2,445 | 2,489 | 526,700 |
| 2024/03/04 | 2,481 | 2,507 | 2,462 | 2,476 | 496,200 |
| 2024/03/01 | 2,435 | 2,457 | 2,429 | 2,457 | 398,800 |
| 2024/02/29 | 2,446 | 2,454 | 2,419 | 2,428 | 328,200 |
| 2024/02/28 | 2,446 | 2,462 | 2,416 | 2,456 | 358,400 |
| 2024/02/27 | 2,405 | 2,460 | 2,392 | 2,430 | 459,200 |
| 2024/02/26 | 2,401 | 2,425 | 2,388 | 2,405 | 544,100 |
| 2024/02/22 | 2,380 | 2,380 | 2,343 | 2,351 | 420,000 |
| 2024/02/21 | 2,365 | 2,376 | 2,320 | 2,328 | 478,400 |
| 2024/02/20 | 2,343 | 2,360 | 2,333 | 2,349 | 338,700 |
| 2024/02/19 | 2,330 | 2,353 | 2,324 | 2,340 | 259,600 |
| 2024/02/16 | 2,303 | 2,334 | 2,296 | 2,313 | 303,000 |
| 2024/02/15 | 2,314 | 2,324 | 2,267 | 2,283 | 426,800 |
| 2024/02/14 | 2,338 | 2,348 | 2,293 | 2,297 | 364,000 |
| 2024/02/13 | 2,290 | 2,354 | 2,263 | 2,354 | 774,100 |
| 2024/02/09 | 2,267 | 2,289 | 2,256 | 2,266 | 461,500 |
| 2024/02/08 | 2,258 | 2,274 | 2,227 | 2,264 | 376,500 |
| 2024/02/07 | 2,237 | 2,282 | 2,236 | 2,259 | 398,900 |
| 2024/02/06 | 2,277 | 2,284 | 2,237 | 2,238 | 515,500 |
| 2024/02/05 | 2,244 | 2,284 | 2,225 | 2,277 | 679,100 |
| 2024/02/02 | 2,288 | 2,288 | 2,229 | 2,229 | 892,000 |
| 2024/02/01 | 2,321 | 2,322 | 2,233 | 2,254 | 1,479,900 |
| 2024/01/31 | 2,480 | 2,499 | 2,334 | 2,378 | 1,509,400 |
| 2024/01/30 | 2,506 | 2,507 | 2,464 | 2,468 | 367,600 |
| 2024/01/29 | 2,487 | 2,524 | 2,468 | 2,511 | 394,900 |
| 2024/01/26 | 2,477 | 2,486 | 2,462 | 2,468 | 284,200 |
| 2024/01/25 | 2,441 | 2,495 | 2,435 | 2,495 | 301,200 |
| 2024/01/24 | 2,469 | 2,469 | 2,441 | 2,455 | 332,400 |
| 2024/01/23 | 2,498 | 2,511 | 2,464 | 2,481 | 412,900 |
| 2024/01/22 | 2,472 | 2,484 | 2,450 | 2,483 | 273,700 |
| 2024/01/19 | 2,414 | 2,450 | 2,413 | 2,444 | 296,100 |
| 2024/01/18 | 2,430 | 2,432 | 2,388 | 2,390 | 311,400 |
| 2024/01/17 | 2,448 | 2,487 | 2,432 | 2,432 | 364,400 |
| 2024/01/16 | 2,475 | 2,476 | 2,430 | 2,441 | 364,500 |
| 2024/01/15 | 2,470 | 2,481 | 2,461 | 2,475 | 350,900 |
| 2024/01/12 | 2,534 | 2,534 | 2,458 | 2,472 | 464,400 |
| 2024/01/11 | 2,512 | 2,531 | 2,504 | 2,504 | 503,600 |
| 2024/01/10 | 2,471 | 2,486 | 2,455 | 2,478 | 332,400 |
| 2024/01/09 | 2,474 | 2,482 | 2,452 | 2,471 | 331,800 |
| 2024/01/05 | 2,453 | 2,486 | 2,451 | 2,468 | 354,700 |
| 2024/01/04 | 2,392 | 2,450 | 2,370 | 2,450 | 353,500 |