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

Ｔ＆Ｋ　ＴＯＫＡ(4636)の株価時系列情報

Ｔ＆Ｋ　ＴＯＫＡ(4636)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
2013/12/30 2,287 2,300 2,279 2,299 17,200
2013/12/27 2,245 2,287 2,210 2,284 30,700
2013/12/26 2,176 2,210 2,176 2,208 14,500
2013/12/25 2,167 2,179 2,101 2,137 29,000
2013/12/24 2,200 2,208 2,151 2,165 37,600
2013/12/20 2,169 2,250 2,166 2,192 46,400
2013/12/19 2,168 2,169 2,157 2,169 20,700
2013/12/18 2,161 2,169 2,157 2,168 13,600
2013/12/17 2,162 2,169 2,150 2,161 8,900
2013/12/16 2,140 2,188 2,140 2,162 15,600
2013/12/13 2,185 2,200 2,163 2,190 45,000
2013/12/12 2,190 2,198 2,170 2,192 20,100
2013/12/11 2,199 2,199 2,165 2,179 8,100
2013/12/10 2,203 2,203 2,185 2,185 8,900
2013/12/09 2,180 2,204 2,170 2,195 31,600
2013/12/06 2,134 2,159 2,134 2,150 13,500
2013/12/05 2,108 2,190 2,108 2,162 32,400
2013/12/04 2,144 2,148 2,092 2,108 33,100
2013/12/03 2,149 2,159 2,129 2,140 16,200
2013/12/02 2,091 2,144 2,090 2,134 26,500
2013/11/29 2,101 2,115 2,087 2,090 12,000
2013/11/28 2,099 2,102 2,078 2,101 5,700
2013/11/27 2,098 2,098 2,080 2,085 5,900
2013/11/26 2,081 2,108 2,081 2,098 7,500
2013/11/25 2,102 2,115 2,096 2,110 9,900
2013/11/22 2,102 2,114 2,095 2,098 14,200
2013/11/21 2,114 2,119 2,087 2,110 16,900
2013/11/20 2,110 2,114 2,091 2,098 8,300
2013/11/19 2,094 2,100 2,080 2,090 6,100
2013/11/18 2,090 2,120 2,064 2,079 13,900
2013/11/15 2,049 2,092 2,034 2,090 17,600
2013/11/14 2,042 2,044 2,017 2,040 10,400
2013/11/13 2,013 2,022 2,011 2,013 6,700
2013/11/12 2,007 2,044 2,002 2,013 19,100
2013/11/11 2,030 2,045 2,001 2,007 7,200
2013/11/08 1,990 2,044 1,990 2,032 16,100
2013/11/07 2,029 2,032 2,005 2,017 7,200
2013/11/06 2,040 2,040 2,010 2,013 6,600
2013/11/05 2,023 2,041 2,013 2,036 18,800
2013/11/01 2,080 2,080 2,010 2,022 15,200
2013/10/31 2,112 2,112 2,073 2,084 7,700
2013/10/30 2,084 2,111 2,056 2,101 32,200
2013/10/29 2,074 2,097 2,067 2,083 13,700
2013/10/28 2,080 2,089 2,065 2,073 6,700
2013/10/25 2,100 2,100 2,065 2,090 13,700
2013/10/24 2,085 2,124 2,085 2,124 8,900
2013/10/23 2,137 2,137 2,075 2,085 14,300
2013/10/22 2,136 2,137 2,112 2,137 7,800
2013/10/21 2,081 2,138 2,079 2,138 21,600
2013/10/18 2,044 2,096 2,044 2,081 12,700
2013/10/17 2,000 2,069 2,000 2,069 22,700
2013/10/16 1,993 2,000 1,983 2,000 4,900
2013/10/15 1,995 2,012 1,990 1,997 11,600
2013/10/11 1,999 2,029 1,985 2,012 17,400
2013/10/10 1,970 1,995 1,970 1,982 6,700
2013/10/09 1,918 1,985 1,918 1,978 10,200
2013/10/08 1,917 1,942 1,878 1,929 11,100
2013/10/07 1,970 1,971 1,917 1,919 12,600
2013/10/04 1,981 1,986 1,970 1,970 16,900
2013/10/03 2,010 2,010 1,991 1,996 9,100
2013/10/02 2,020 2,029 2,005 2,008 12,600
2013/10/01 2,021 2,030 2,009 2,020 12,500
2013/09/30 2,020 2,042 2,003 2,035 10,400
2013/09/27 2,050 2,061 2,028 2,046 16,600
2013/09/26 2,041 2,055 2,006 2,051 61,200
2013/09/25 2,138 2,139 2,101 2,106 45,500
2013/09/24 2,140 2,146 2,125 2,142 33,600
2013/09/20 2,139 2,146 2,135 2,146 14,100
2013/09/19 2,123 2,135 2,118 2,135 13,100
2013/09/18 2,121 2,131 2,092 2,114 10,300
2013/09/17 2,130 2,150 2,090 2,113 22,700
2013/09/13 2,089 2,120 2,067 2,120 28,200
2013/09/12 2,085 2,085 2,048 2,062 7,000
2013/09/11 2,097 2,097 2,061 2,063 11,000
2013/09/10 2,078 2,094 2,069 2,090 11,200
2013/09/09 2,060 2,060 2,038 2,057 7,200
2013/09/06 2,030 2,037 2,002 2,009 11,000
2013/09/05 2,082 2,082 2,038 2,040 16,600
2013/09/04 2,037 2,097 2,028 2,081 30,500
2013/09/03 2,008 2,047 2,008 2,035 14,700
2013/09/02 1,973 2,002 1,971 1,987 14,600
2013/08/30 2,016 2,020 1,971 1,973 25,900
2013/08/29 2,000 2,015 1,990 2,015 7,600
2013/08/28 2,015 2,015 1,976 1,993 20,500
2013/08/27 2,014 2,052 2,014 2,027 8,400
2013/08/26 2,045 2,045 2,016 2,028 16,800
2013/08/23 2,090 2,090 2,021 2,045 15,400
2013/08/22 2,015 2,049 2,015 2,028 8,800
2013/08/21 2,042 2,053 2,014 2,027 15,200
2013/08/20 2,135 2,137 2,046 2,047 14,700
2013/08/19 2,187 2,190 2,129 2,135 13,700
2013/08/16 2,141 2,174 2,139 2,144 10,600
2013/08/15 2,151 2,183 2,130 2,170 19,700
2013/08/14 2,148 2,148 2,129 2,139 5,000
2013/08/13 2,140 2,140 2,071 2,110 11,800
2013/08/12 2,071 2,134 2,071 2,090 8,500
2013/08/09 2,157 2,157 2,090 2,101 20,700
2013/08/08 2,189 2,214 2,154 2,157 27,900
2013/08/07 2,181 2,222 2,179 2,192 45,300
2013/08/06 2,144 2,161 2,113 2,159 8,000
2013/08/05 2,150 2,160 2,145 2,150 7,100
2013/08/02 2,090 2,137 2,057 2,137 18,300
2013/08/01 2,085 2,085 2,011 2,056 18,100
2013/07/31 2,090 2,090 2,029 2,085 7,200
2013/07/30 2,013 2,099 2,000 2,097 9,600
2013/07/29 2,063 2,070 2,032 2,047 20,000
2013/07/26 2,102 2,104 2,090 2,091 22,600
2013/07/25 2,141 2,144 2,118 2,121 17,100
2013/07/24 2,160 2,160 2,120 2,137 16,500
2013/07/23 2,151 2,173 2,126 2,160 18,900
2013/07/22 2,104 2,130 2,104 2,130 8,500
2013/07/19 2,148 2,159 2,091 2,108 20,900
2013/07/18 2,146 2,168 2,053 2,148 28,300
2013/07/17 2,144 2,149 2,124 2,146 11,900
2013/07/16 2,114 2,144 2,111 2,130 24,600
2013/07/12 2,061 2,120 2,061 2,089 28,200
2013/07/11 2,032 2,060 2,022 2,056 18,700
2013/07/10 2,021 2,045 2,020 2,030 15,300
2013/07/09 2,098 2,098 2,006 2,016 33,100
2013/07/08 2,000 2,010 1,971 1,971 16,600
2013/07/05 1,956 1,978 1,951 1,962 7,000
2013/07/04 1,955 1,983 1,950 1,952 8,000
2013/07/03 1,928 1,971 1,919 1,954 13,700
2013/07/02 1,880 1,917 1,875 1,915 12,200
2013/07/01 1,877 1,877 1,848 1,866 9,500
2013/06/28 1,819 1,842 1,812 1,838 15,500
2013/06/27 1,797 1,797 1,770 1,785 9,700
2013/06/26 1,820 1,820 1,744 1,774 13,600
2013/06/25 1,792 1,798 1,763 1,780 25,500
2013/06/24 1,835 1,861 1,831 1,832 8,400
2013/06/21 1,800 1,828 1,781 1,828 8,600
2013/06/20 1,841 1,847 1,820 1,829 11,400
2013/06/19 1,866 1,866 1,830 1,844 14,100
2013/06/18 1,795 1,833 1,776 1,818 19,900
2013/06/17 1,747 1,798 1,747 1,762 26,600
2013/06/14 1,742 1,766 1,712 1,728 41,500
2013/06/13 1,781 1,792 1,729 1,731 29,200
2013/06/12 1,749 1,790 1,730 1,790 17,800
2013/06/11 1,810 1,815 1,775 1,789 25,800
2013/06/10 1,744 1,834 1,744 1,794 27,200
2013/06/07 1,709 1,740 1,654 1,708 46,200
2013/06/06 1,826 1,837 1,755 1,761 50,500
2013/06/05 1,900 1,980 1,900 1,903 20,700
2013/06/04 1,900 1,900 1,821 1,880 52,100
2013/06/03 1,977 2,000 1,936 1,943 40,600
2013/05/31 1,980 2,000 1,947 1,982 20,900
2013/05/30 1,947 1,980 1,902 1,937 51,500
2013/05/29 1,963 1,982 1,942 1,947 60,600
2013/05/28 1,948 1,981 1,914 1,956 40,600
2013/05/27 1,990 2,014 1,940 1,998 44,200
2013/05/24 2,050 2,068 1,969 2,034 84,300
2013/05/23 2,217 2,238 2,053 2,071 76,000
2013/05/22 2,200 2,218 2,179 2,217 38,200
2013/05/21 2,195 2,212 2,155 2,188 34,000
2013/05/20 2,215 2,229 2,177 2,184 17,700
2013/05/17 2,145 2,258 2,142 2,208 48,100
2013/05/16 2,171 2,219 2,053 2,163 64,100
2013/05/15 2,224 2,249 2,174 2,190 54,500
2013/05/14 2,201 2,238 2,179 2,224 41,500
2013/05/13 2,192 2,215 2,167 2,194 50,400
2013/05/10 2,229 2,230 2,160 2,185 53,300
2013/05/09 2,290 2,349 2,170 2,206 83,800
2013/05/08 2,393 2,400 2,308 2,334 53,400
2013/05/07 2,348 2,400 2,346 2,385 53,800
2013/05/02 2,335 2,377 2,284 2,337 62,100
2013/05/01 2,370 2,406 2,342 2,378 60,800
2013/04/30 2,278 2,390 2,249 2,375 136,900
2013/04/26 2,225 2,323 2,213 2,297 438,000
2013/04/25 2,381 2,384 2,220 2,241 184,900
2013/04/24 2,393 2,426 2,351 2,391 101,300
2013/04/23 2,424 2,424 2,350 2,393 76,100
2013/04/22 2,355 2,410 2,355 2,400 58,600
2013/04/19 2,415 2,415 2,324 2,345 57,200
2013/04/18 2,312 2,465 2,312 2,365 140,300
2013/04/17 2,310 2,327 2,293 2,302 36,900
2013/04/16 2,234 2,336 2,231 2,316 50,500
2013/04/15 2,366 2,385 2,282 2,284 85,700
2013/04/12 2,348 2,426 2,336 2,387 77,400
2013/04/11 2,366 2,384 2,335 2,363 100,100
2013/04/10 2,290 2,353 2,290 2,345 58,700
2013/04/09 2,346 2,402 2,270 2,274 182,600
2013/04/08 2,160 2,379 2,160 2,369 210,800
2013/04/05 2,072 2,164 2,060 2,152 129,800
2013/04/04 2,015 2,050 1,981 2,040 58,400
2013/04/03 1,960 2,060 1,960 2,040 84,800
2013/04/02 1,900 1,988 1,860 1,960 79,200
2013/04/01 2,035 2,035 1,915 1,958 55,300
2013/03/29 2,035 2,038 2,005 2,036 32,700
2013/03/28 2,029 2,044 2,013 2,025 36,600
2013/03/27 2,005 2,035 2,005 2,025 41,900
2013/03/26 1,980 2,017 1,978 2,006 53,300
2013/03/25 2,035 2,035 1,913 2,000 53,200
2013/03/22 2,067 2,067 2,030 2,039 24,600
2013/03/21 2,020 2,074 2,009 2,064 98,200
2013/03/19 1,960 1,980 1,931 1,974 42,700
2013/03/18 1,901 1,964 1,896 1,959 52,100
2013/03/15 1,940 1,944 1,860 1,917 45,800
2013/03/14 1,900 1,943 1,900 1,937 23,100
2013/03/13 1,847 1,912 1,840 1,892 37,900
2013/03/12 1,906 1,909 1,871 1,879 41,800
2013/03/11 1,915 1,942 1,906 1,923 46,200
2013/03/08 1,930 1,930 1,890 1,915 30,400
2013/03/07 1,930 1,943 1,884 1,929 72,200
2013/03/06 1,970 1,970 1,890 1,937 90,200
2013/03/05 2,030 2,030 1,923 1,970 99,500
2013/03/04 2,049 2,049 1,997 2,030 61,000
2013/03/01 2,004 2,066 1,985 2,008 119,200
2013/02/28 1,910 2,010 1,909 1,976 113,300
2013/02/27 1,930 1,931 1,872 1,885 94,700
2013/02/26 1,860 1,959 1,851 1,905 197,900
2013/02/25 1,757 1,803 1,754 1,803 78,600
2013/02/22 1,709 1,735 1,709 1,734 40,400
2013/02/21 1,665 1,770 1,660 1,719 51,100
2013/02/20 1,640 1,655 1,634 1,649 20,800
2013/02/19 1,625 1,640 1,609 1,627 25,900
2013/02/18 1,580 1,630 1,573 1,609 18,300
2013/02/15 1,605 1,615 1,534 1,555 61,000
2013/02/14 1,625 1,640 1,602 1,631 34,600
2013/02/13 1,709 1,709 1,621 1,638 55,500
2013/02/12 1,717 1,733 1,717 1,720 33,300
2013/02/08 1,730 1,757 1,716 1,716 45,100
2013/02/07 1,708 1,708 1,680 1,689 24,900
2013/02/06 1,620 1,729 1,620 1,710 92,900
2013/02/05 1,539 1,549 1,533 1,540 18,900
2013/02/04 1,551 1,561 1,537 1,540 45,300
2013/02/01 1,540 1,543 1,528 1,537 31,100
2013/01/31 1,534 1,550 1,534 1,542 25,900
2013/01/30 1,581 1,587 1,521 1,537 38,000
2013/01/29 1,550 1,589 1,540 1,583 22,000
2013/01/28 1,537 1,549 1,530 1,549 24,800
2013/01/25 1,525 1,538 1,510 1,522 31,500
2013/01/24 1,508 1,518 1,480 1,513 42,800
2013/01/23 1,411 1,524 1,411 1,501 73,000
2013/01/22 1,390 1,419 1,389 1,419 25,500
2013/01/21 1,388 1,390 1,380 1,383 27,400
2013/01/18 1,349 1,385 1,348 1,369 21,200
2013/01/17 1,312 1,333 1,312 1,330 29,800
2013/01/16 1,316 1,322 1,310 1,313 21,200
2013/01/15 1,325 1,328 1,310 1,323 27,900
2013/01/11 1,330 1,333 1,310 1,310 12,200
2013/01/10 1,316 1,319 1,310 1,317 13,700
2013/01/09 1,313 1,319 1,306 1,314 12,100
2013/01/08 1,320 1,344 1,316 1,320 26,300
2013/01/07 1,300 1,320 1,295 1,314 35,600
2013/01/04 1,261 1,280 1,261 1,279 25,000

このページの先頭へ