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

トヨクモ(4058)の株価時系列情報

トヨクモ(4058)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 2,134 2,134 2,060 2,063 15,000
2021/12/29 2,040 2,150 2,040 2,129 17,100
2021/12/28 2,056 2,100 2,009 2,034 37,500
2021/12/27 2,130 2,130 2,048 2,069 21,400
2021/12/24 2,184 2,197 2,135 2,145 14,500
2021/12/23 2,235 2,235 2,168 2,184 18,700
2021/12/22 2,140 2,232 2,121 2,232 27,900
2021/12/21 2,110 2,150 2,071 2,121 15,800
2021/12/20 2,142 2,146 2,074 2,110 21,700
2021/12/17 2,204 2,204 2,068 2,092 53,700
2021/12/16 2,300 2,300 2,203 2,231 21,100
2021/12/15 2,204 2,300 2,204 2,210 18,400
2021/12/14 2,242 2,255 2,190 2,221 22,800
2021/12/13 2,303 2,329 2,226 2,252 23,800
2021/12/10 2,346 2,392 2,302 2,314 14,300
2021/12/09 2,380 2,380 2,302 2,362 21,300
2021/12/08 2,350 2,403 2,328 2,367 20,600
2021/12/07 2,222 2,324 2,222 2,304 23,600
2021/12/06 2,283 2,283 2,190 2,214 14,600
2021/12/03 2,225 2,294 2,220 2,284 28,700
2021/12/02 2,239 2,285 2,181 2,212 35,800
2021/12/01 2,252 2,331 2,170 2,310 39,500
2021/11/30 2,334 2,374 2,250 2,285 50,700
2021/11/29 2,319 2,434 2,301 2,334 39,700
2021/11/26 2,325 2,383 2,256 2,347 63,800
2021/11/25 2,468 2,520 2,370 2,375 41,900
2021/11/24 2,461 2,470 2,360 2,469 55,100
2021/11/22 2,647 2,647 2,501 2,505 55,000
2021/11/19 2,646 2,650 2,530 2,567 41,000
2021/11/18 2,566 2,645 2,482 2,596 78,000
2021/11/17 2,336 2,549 2,310 2,549 119,400
2021/11/16 2,310 2,330 2,274 2,315 31,400
2021/11/15 2,294 2,348 2,211 2,337 63,100
2021/11/12 2,239 2,325 2,181 2,324 33,200
2021/11/11 2,247 2,256 2,184 2,190 18,200
2021/11/10 2,165 2,238 2,163 2,237 8,300
2021/11/09 2,233 2,236 2,151 2,165 23,000
2021/11/08 2,337 2,337 2,222 2,231 14,200
2021/11/05 2,318 2,336 2,252 2,261 14,300
2021/11/04 2,300 2,307 2,285 2,287 9,900
2021/11/02 2,252 2,299 2,235 2,270 10,600
2021/11/01 2,250 2,295 2,232 2,280 11,500
2021/10/29 2,230 2,245 2,222 2,222 4,300
2021/10/28 2,215 2,238 2,163 2,238 11,600
2021/10/27 2,218 2,246 2,201 2,238 6,000
2021/10/26 2,201 2,224 2,136 2,200 10,500
2021/10/25 2,188 2,192 2,138 2,190 16,000
2021/10/22 2,225 2,250 2,169 2,188 21,700
2021/10/21 2,275 2,275 2,225 2,225 10,800
2021/10/20 2,230 2,310 2,230 2,285 27,900
2021/10/19 2,202 2,220 2,177 2,205 14,900
2021/10/18 2,269 2,269 2,177 2,177 15,600
2021/10/15 2,258 2,279 2,227 2,269 12,600
2021/10/14 2,150 2,234 2,150 2,230 17,100
2021/10/13 2,230 2,270 2,127 2,152 30,500
2021/10/12 2,290 2,290 2,214 2,223 17,600
2021/10/11 2,319 2,319 2,240 2,295 15,200
2021/10/08 2,331 2,347 2,290 2,309 24,100
2021/10/07 2,242 2,314 2,225 2,231 12,000
2021/10/06 2,301 2,354 2,240 2,241 16,300
2021/10/05 2,202 2,334 2,201 2,286 31,800
2021/10/04 2,370 2,432 2,240 2,251 48,100
2021/10/01 2,365 2,438 2,321 2,359 42,600
2021/09/30 2,333 2,385 2,290 2,385 23,700
2021/09/29 2,255 2,335 2,225 2,329 15,200
2021/09/28 2,294 2,317 2,251 2,299 17,400
2021/09/27 2,343 2,386 2,280 2,297 20,800
2021/09/24 2,253 2,298 2,221 2,287 21,700
2021/09/22 2,215 2,239 2,182 2,203 30,200
2021/09/21 2,245 2,286 2,200 2,265 35,500
2021/09/17 2,196 2,356 2,196 2,345 56,900
2021/09/16 2,278 2,287 2,161 2,182 68,800
2021/09/15 2,379 2,450 2,285 2,301 98,400
2021/09/14 2,401 2,444 2,282 2,329 104,200
2021/09/13 2,198 2,399 2,171 2,384 175,900
2021/09/10 2,050 2,144 2,025 2,142 31,400
2021/09/09 2,040 2,060 2,016 2,027 8,000
2021/09/08 2,027 2,074 2,022 2,040 8,300
2021/09/07 2,039 2,087 2,009 2,047 18,800
2021/09/06 2,011 2,040 2,004 2,039 8,500
2021/09/03 2,020 2,049 2,004 2,004 12,100
2021/09/02 2,092 2,092 2,020 2,020 13,000
2021/09/01 2,100 2,100 2,043 2,091 17,300
2021/08/31 2,038 2,091 2,038 2,091 16,500
2021/08/30 1,998 2,045 1,980 2,045 23,400
2021/08/27 1,980 1,983 1,945 1,978 7,900
2021/08/26 1,967 1,978 1,946 1,968 4,900
2021/08/25 1,989 1,989 1,945 1,973 12,100
2021/08/24 1,953 1,968 1,921 1,968 13,700
2021/08/23 1,901 1,953 1,901 1,953 11,300
2021/08/20 1,864 1,906 1,831 1,890 17,000
2021/08/19 1,854 1,936 1,854 1,863 19,900
2021/08/18 1,805 1,910 1,767 1,882 33,900
2021/08/17 1,927 1,948 1,771 1,800 58,700
2021/08/16 2,000 2,000 1,860 1,967 59,600
2021/08/13 2,052 2,110 2,032 2,100 36,200
2021/08/12 2,058 2,094 2,050 2,058 14,500
2021/08/11 2,035 2,059 2,026 2,058 13,900
2021/08/10 1,952 2,035 1,951 2,035 30,100
2021/08/06 1,921 1,969 1,921 1,952 15,200
2021/08/05 1,938 1,954 1,909 1,919 8,700
2021/08/04 1,978 1,978 1,935 1,938 8,700
2021/08/03 1,967 1,989 1,948 1,978 12,900
2021/08/02 1,961 1,987 1,949 1,987 5,000
2021/07/30 2,007 2,008 1,925 1,969 22,500
2021/07/29 1,986 2,042 1,986 2,007 13,800
2021/07/28 2,125 2,125 1,967 1,980 62,000
2021/07/27 2,169 2,197 2,117 2,140 16,100
2021/07/26 2,079 2,197 2,079 2,185 20,400
2021/07/21 2,159 2,196 2,047 2,079 31,900
2021/07/20 2,170 2,234 2,135 2,143 29,200
2021/07/19 2,146 2,221 2,112 2,215 39,100
2021/07/16 2,206 2,227 2,159 2,161 34,900
2021/07/15 2,205 2,240 2,172 2,228 58,300
2021/07/14 2,060 2,275 2,060 2,273 136,800
2021/07/13 1,952 1,980 1,950 1,970 15,200
2021/07/12 1,980 1,985 1,950 1,965 10,900
2021/07/09 1,950 1,982 1,850 1,940 43,600
2021/07/08 2,006 2,016 1,992 1,999 10,500
2021/07/07 2,040 2,071 2,005 2,028 13,000
2021/07/06 2,069 2,069 2,030 2,059 16,400
2021/07/05 2,006 2,077 2,006 2,063 25,400
2021/07/02 1,991 2,009 1,963 2,006 24,600
2021/07/01 2,033 2,033 1,987 1,990 11,400
2021/06/30 2,019 2,040 1,985 2,037 18,100
2021/06/29 2,060 2,068 1,980 2,000 33,900
2021/06/28 2,062 2,099 2,058 2,063 12,400
2021/06/25 2,067 2,100 2,066 2,066 10,200
2021/06/24 2,060 2,086 2,051 2,066 17,100
2021/06/23 2,099 2,120 2,054 2,098 30,400
2021/06/22 2,139 2,160 2,077 2,081 20,100
2021/06/21 2,109 2,160 2,078 2,089 62,000
2021/06/18 2,300 2,344 2,162 2,173 110,000
2021/06/17 2,245 2,289 2,214 2,282 83,700
2021/06/16 2,319 2,319 2,255 2,294 75,100
2021/06/15 2,249 2,303 2,220 2,302 53,800
2021/06/14 2,315 2,315 2,199 2,249 58,800
2021/06/11 2,300 2,322 2,291 2,313 26,100
2021/06/10 2,310 2,332 2,270 2,290 27,900
2021/06/09 2,301 2,315 2,265 2,312 20,500
2021/06/08 2,258 2,330 2,257 2,316 28,900
2021/06/07 2,290 2,322 2,268 2,286 30,900
2021/06/04 2,200 2,300 2,150 2,287 51,100
2021/06/03 2,270 2,289 2,169 2,216 77,300
2021/06/02 2,320 2,340 2,288 2,314 41,100
2021/06/01 2,273 2,328 2,244 2,321 59,100
2021/05/31 2,235 2,319 2,235 2,280 37,900
2021/05/28 2,249 2,348 2,223 2,238 187,200
2021/05/27 2,104 2,210 2,049 2,203 51,500
2021/05/26 2,178 2,215 2,120 2,120 42,500
2021/05/25 2,135 2,218 2,106 2,177 77,100
2021/05/24 2,129 2,172 2,077 2,137 45,200
2021/05/21 2,120 2,227 2,101 2,178 72,700
2021/05/20 2,080 2,138 2,030 2,110 89,400
2021/05/19 1,805 2,112 1,805 2,096 165,500
2021/05/18 1,667 1,875 1,654 1,870 83,500
2021/05/17 1,850 1,850 1,640 1,640 118,200
2021/05/14 1,835 1,860 1,750 1,849 42,600
2021/05/13 1,761 1,866 1,717 1,810 72,500
2021/05/12 1,966 1,968 1,796 1,814 101,300
2021/05/11 2,000 2,015 1,941 1,941 60,700
2021/05/10 2,017 2,041 1,995 2,016 20,100
2021/05/07 2,000 2,020 1,984 1,995 30,500
2021/05/06 2,034 2,082 2,008 2,013 33,700
2021/04/30 2,148 2,148 2,065 2,084 41,800
2021/04/28 2,229 2,229 2,163 2,170 24,300
2021/04/27 2,211 2,235 2,190 2,231 21,000
2021/04/26 2,140 2,230 2,130 2,205 27,100
2021/04/23 2,131 2,194 2,110 2,141 28,800
2021/04/22 2,200 2,200 2,125 2,163 36,200
2021/04/21 2,219 2,255 2,100 2,161 77,300
2021/04/20 2,275 2,324 2,241 2,269 44,000
2021/04/19 2,277 2,336 2,246 2,314 72,000
2021/04/16 2,344 2,344 2,215 2,261 78,800
2021/04/15 2,395 2,405 2,281 2,311 131,200
2021/04/14 2,340 2,420 2,322 2,392 147,300
2021/04/13 2,265 2,317 2,223 2,290 99,200
2021/04/12 2,204 2,266 2,170 2,232 59,800
2021/04/09 2,165 2,204 2,144 2,198 41,900
2021/04/08 2,140 2,161 2,099 2,161 30,000
2021/04/07 2,128 2,180 2,102 2,138 28,100
2021/04/06 2,148 2,152 2,085 2,128 50,200
2021/04/05 2,188 2,215 2,127 2,154 53,600
2021/04/02 2,085 2,170 2,071 2,168 93,700
2021/04/01 2,036 2,084 2,014 2,036 34,800
2021/03/31 1,979 2,051 1,978 2,037 27,100
2021/03/30 2,009 2,009 1,965 1,992 26,300
2021/03/29 2,032 2,072 1,980 1,998 42,100
2021/03/26 1,976 2,040 1,976 2,040 44,000
2021/03/25 1,997 2,006 1,941 1,976 57,100
2021/03/24 2,059 2,065 1,998 2,012 39,000
2021/03/23 2,131 2,140 2,064 2,084 26,400
2021/03/22 2,071 2,124 2,045 2,118 60,600
2021/03/19 2,115 2,118 2,047 2,050 51,200
2021/03/18 2,113 2,130 2,085 2,120 34,000
2021/03/17 2,135 2,135 2,083 2,110 32,100
2021/03/16 2,159 2,180 2,080 2,105 83,100
2021/03/15 2,163 2,180 2,101 2,180 64,700
2021/03/12 2,089 2,124 2,039 2,124 45,400
2021/03/11 1,983 2,040 1,983 2,039 31,200
2021/03/10 1,981 2,030 1,977 2,024 38,000
2021/03/09 1,950 1,992 1,902 1,982 47,000
2021/03/08 2,044 2,050 1,956 1,965 48,900
2021/03/05 2,100 2,100 1,926 2,034 114,100
2021/03/04 2,198 2,198 2,090 2,143 75,900
2021/03/03 2,225 2,240 2,202 2,207 35,100
2021/03/02 2,275 2,327 2,206 2,225 51,000
2021/03/01 2,250 2,285 2,210 2,285 50,300
2021/02/26 2,280 2,287 2,221 2,249 52,500
2021/02/25 2,322 2,377 2,280 2,312 47,800
2021/02/24 2,322 2,338 2,284 2,284 52,700
2021/02/22 2,377 2,391 2,286 2,323 155,500
2021/02/19 2,280 2,442 2,225 2,433 114,400
2021/02/18 2,358 2,372 2,281 2,282 43,900
2021/02/17 2,400 2,412 2,322 2,345 70,700
2021/02/16 2,486 2,529 2,410 2,416 68,800
2021/02/15 2,699 2,700 2,484 2,500 165,100
2021/02/12 2,473 2,520 2,453 2,510 63,100
2021/02/10 2,446 2,486 2,444 2,465 20,500
2021/02/09 2,452 2,464 2,404 2,457 23,000
2021/02/08 2,521 2,525 2,431 2,450 52,100
2021/02/05 2,553 2,562 2,501 2,520 25,700
2021/02/04 2,490 2,535 2,480 2,535 22,100
2021/02/03 2,505 2,550 2,461 2,466 26,300
2021/02/02 2,477 2,504 2,420 2,493 23,300
2021/02/01 2,435 2,473 2,380 2,455 74,100
2021/01/29 2,619 2,619 2,435 2,465 74,900
2021/01/28 2,587 2,645 2,562 2,586 67,700
2021/01/27 2,750 2,820 2,681 2,687 94,900
2021/01/26 2,659 2,738 2,625 2,732 93,800
2021/01/25 2,701 2,755 2,631 2,650 97,200
2021/01/22 2,681 2,837 2,650 2,710 226,000
2021/01/21 2,519 2,740 2,510 2,716 202,100
2021/01/20 2,648 2,648 2,470 2,485 174,900
2021/01/19 2,712 2,773 2,523 2,599 991,400
2021/01/18 2,666 2,666 2,666 2,666 30,400
2021/01/15 2,233 2,241 2,122 2,166 92,800
2021/01/14 2,366 2,400 2,225 2,237 104,200
2021/01/13 2,421 2,422 2,350 2,384 78,500
2021/01/12 2,520 2,542 2,421 2,431 52,600
2021/01/08 2,460 2,565 2,460 2,520 59,100
2021/01/07 2,448 2,550 2,448 2,451 47,100
2021/01/06 2,400 2,461 2,376 2,427 57,000
2021/01/05 2,408 2,495 2,388 2,398 46,800
2021/01/04 2,538 2,538 2,385 2,431 66,300

このページの先頭へ