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
2014/12/30 2,344 2,360 2,324 2,324 4,000
2014/12/29 2,350 2,356 2,338 2,344 6,300
2014/12/26 2,340 2,364 2,334 2,338 8,500
2014/12/25 2,340 2,345 2,324 2,340 29,400
2014/12/24 2,349 2,378 2,327 2,340 17,300
2014/12/22 2,387 2,399 2,331 2,340 15,000
2014/12/19 2,350 2,383 2,331 2,383 7,900
2014/12/18 2,324 2,340 2,306 2,321 2,600
2014/12/17 2,261 2,334 2,261 2,291 6,800
2014/12/16 2,300 2,311 2,275 2,280 9,800
2014/12/15 2,314 2,323 2,296 2,305 6,900
2014/12/12 2,340 2,362 2,320 2,320 20,200
2014/12/11 2,317 2,348 2,316 2,339 7,700
2014/12/10 2,389 2,399 2,339 2,347 14,800
2014/12/09 2,401 2,445 2,401 2,403 8,000
2014/12/08 2,401 2,470 2,401 2,443 17,200
2014/12/05 2,395 2,434 2,371 2,433 6,700
2014/12/04 2,379 2,399 2,373 2,391 4,300
2014/12/03 2,381 2,387 2,372 2,379 3,900
2014/12/02 2,367 2,383 2,352 2,382 6,700
2014/12/01 2,344 2,379 2,344 2,359 6,700
2014/11/28 2,369 2,370 2,360 2,363 1,800
2014/11/27 2,370 2,370 2,340 2,347 4,200
2014/11/26 2,380 2,419 2,376 2,385 5,000
2014/11/25 2,432 2,432 2,393 2,404 5,700
2014/11/21 2,341 2,399 2,340 2,382 8,400
2014/11/20 2,381 2,392 2,348 2,348 6,000
2014/11/19 2,450 2,450 2,380 2,380 13,800
2014/11/18 2,400 2,448 2,391 2,446 16,500
2014/11/17 2,450 2,450 2,404 2,415 9,000
2014/11/14 2,460 2,467 2,431 2,458 14,500
2014/11/13 2,446 2,446 2,423 2,445 6,000
2014/11/12 2,450 2,468 2,430 2,430 7,500
2014/11/11 2,460 2,462 2,415 2,454 12,400
2014/11/10 2,444 2,470 2,415 2,465 10,000
2014/11/07 2,490 2,490 2,400 2,448 14,100
2014/11/06 2,494 2,520 2,458 2,468 17,000
2014/11/05 2,494 2,502 2,471 2,498 10,800
2014/11/04 2,501 2,540 2,444 2,492 28,900
2014/10/31 2,430 2,492 2,417 2,471 27,100
2014/10/30 2,390 2,449 2,390 2,408 32,300
2014/10/29 2,373 2,403 2,373 2,400 11,800
2014/10/28 2,342 2,409 2,326 2,398 14,800
2014/10/27 2,300 2,342 2,298 2,324 15,300
2014/10/24 2,329 2,330 2,290 2,297 9,100
2014/10/23 2,289 2,300 2,270 2,291 9,100
2014/10/22 2,250 2,296 2,250 2,293 11,000
2014/10/21 2,295 2,295 2,243 2,250 19,900
2014/10/20 2,256 2,317 2,256 2,295 15,400
2014/10/17 2,270 2,270 2,221 2,243 24,900
2014/10/16 2,268 2,283 2,253 2,274 21,100
2014/10/15 2,305 2,320 2,298 2,318 10,300
2014/10/14 2,280 2,300 2,279 2,300 22,100
2014/10/10 2,333 2,348 2,330 2,342 19,800
2014/10/09 2,406 2,407 2,373 2,383 18,400
2014/10/08 2,450 2,450 2,386 2,406 16,100
2014/10/07 2,441 2,450 2,434 2,436 14,700
2014/10/06 2,440 2,467 2,440 2,456 14,100
2014/10/03 2,405 2,447 2,405 2,428 14,100
2014/10/02 2,430 2,430 2,392 2,401 41,300
2014/10/01 2,431 2,449 2,423 2,430 12,200
2014/09/30 2,458 2,475 2,420 2,430 22,600
2014/09/29 2,442 2,459 2,440 2,458 22,100
2014/09/26 2,405 2,450 2,365 2,443 138,800
2014/09/25 2,401 2,456 2,401 2,440 307,300
2014/09/24 2,400 2,440 2,400 2,431 40,500
2014/09/22 2,452 2,455 2,446 2,450 16,300
2014/09/19 2,441 2,453 2,441 2,452 12,100
2014/09/18 2,432 2,440 2,430 2,440 14,900
2014/09/17 2,427 2,439 2,425 2,430 9,600
2014/09/16 2,424 2,440 2,424 2,424 19,300
2014/09/12 2,428 2,429 2,388 2,424 22,400
2014/09/11 2,430 2,443 2,430 2,430 7,600
2014/09/10 2,375 2,441 2,373 2,425 22,800
2014/09/09 2,380 2,400 2,380 2,384 17,300
2014/09/08 2,356 2,365 2,354 2,365 24,000
2014/09/05 2,370 2,370 2,353 2,356 5,600
2014/09/04 2,375 2,377 2,353 2,354 17,900
2014/09/03 2,367 2,368 2,346 2,354 6,900
2014/09/02 2,350 2,365 2,350 2,360 18,300
2014/09/01 2,338 2,358 2,338 2,351 12,800
2014/08/29 2,330 2,333 2,318 2,325 22,300
2014/08/28 2,337 2,337 2,318 2,333 19,700
2014/08/27 2,350 2,358 2,300 2,337 23,200
2014/08/26 2,338 2,353 2,338 2,353 12,300
2014/08/25 2,295 2,327 2,295 2,325 11,400
2014/08/22 2,320 2,326 2,320 2,320 7,100
2014/08/21 2,320 2,330 2,319 2,325 11,100
2014/08/20 2,301 2,328 2,301 2,320 12,600
2014/08/19 2,310 2,323 2,299 2,306 16,400
2014/08/18 2,276 2,305 2,270 2,293 13,200
2014/08/15 2,243 2,268 2,243 2,257 13,600
2014/08/14 2,230 2,247 2,230 2,240 12,300
2014/08/13 2,210 2,220 2,203 2,217 10,500
2014/08/12 2,200 2,230 2,200 2,209 12,700
2014/08/11 2,200 2,205 2,171 2,203 12,500
2014/08/08 2,167 2,180 2,151 2,151 11,900
2014/08/07 2,150 2,175 2,148 2,167 9,200
2014/08/06 2,200 2,200 2,151 2,160 13,100
2014/08/05 2,200 2,215 2,200 2,200 10,400
2014/08/04 2,222 2,222 2,150 2,190 19,300
2014/08/01 2,176 2,198 2,158 2,187 7,100
2014/07/31 2,186 2,209 2,172 2,189 15,600
2014/07/30 2,189 2,217 2,180 2,212 8,300
2014/07/29 2,160 2,175 2,160 2,172 5,200
2014/07/28 2,155 2,173 2,155 2,166 7,200
2014/07/25 2,132 2,157 2,132 2,155 7,700
2014/07/24 2,141 2,147 2,125 2,142 6,700
2014/07/23 2,146 2,170 2,141 2,147 6,100
2014/07/22 2,133 2,148 2,133 2,146 5,600
2014/07/18 2,133 2,134 2,125 2,133 7,400
2014/07/17 2,147 2,150 2,145 2,147 7,800
2014/07/16 2,154 2,167 2,140 2,147 10,900
2014/07/15 2,123 2,146 2,120 2,142 8,000
2014/07/14 2,149 2,149 2,125 2,141 7,600
2014/07/11 2,124 2,137 2,115 2,135 9,200
2014/07/10 2,144 2,165 2,138 2,140 17,300
2014/07/09 2,167 2,175 2,141 2,159 16,500
2014/07/08 2,170 2,176 2,070 2,165 32,400
2014/07/07 2,180 2,183 2,172 2,179 10,300
2014/07/04 2,180 2,192 2,180 2,187 6,000
2014/07/03 2,201 2,210 2,176 2,178 8,100
2014/07/02 2,186 2,201 2,186 2,201 13,800
2014/07/01 2,174 2,213 2,168 2,189 13,000
2014/06/30 2,160 2,174 2,158 2,171 8,100
2014/06/27 2,159 2,168 2,151 2,166 12,600
2014/06/26 2,151 2,155 2,143 2,147 7,400
2014/06/25 2,139 2,168 2,130 2,130 9,600
2014/06/24 2,125 2,146 2,124 2,132 9,900
2014/06/23 2,131 2,131 2,118 2,123 15,200
2014/06/20 2,135 2,140 2,105 2,126 10,400
2014/06/19 2,095 2,120 2,088 2,120 10,800
2014/06/18 2,063 2,087 2,055 2,082 5,300
2014/06/17 2,045 2,068 2,045 2,063 9,800
2014/06/16 2,035 2,062 2,030 2,041 9,400
2014/06/13 2,032 2,049 2,016 2,030 16,400
2014/06/12 2,006 2,027 2,005 2,021 8,200
2014/06/11 2,020 2,023 2,004 2,019 8,500
2014/06/10 2,027 2,030 2,006 2,023 4,800
2014/06/09 2,037 2,037 2,020 2,027 11,500
2014/06/06 2,005 2,039 2,003 2,014 9,000
2014/06/05 2,009 2,009 1,971 1,999 9,900
2014/06/04 1,987 1,997 1,976 1,994 10,800
2014/06/03 1,952 2,010 1,947 1,999 19,600
2014/06/02 1,949 1,953 1,933 1,952 8,900
2014/05/30 1,930 1,939 1,927 1,933 7,200
2014/05/29 1,918 1,940 1,893 1,933 14,900
2014/05/28 1,930 1,937 1,910 1,930 13,400
2014/05/27 1,934 1,940 1,917 1,935 11,500
2014/05/26 1,910 1,936 1,910 1,934 23,900
2014/05/23 1,889 1,907 1,872 1,899 12,600
2014/05/22 1,879 1,894 1,862 1,889 12,700
2014/05/21 1,853 1,879 1,837 1,879 14,800
2014/05/20 1,840 1,878 1,840 1,869 20,400
2014/05/19 1,871 1,874 1,840 1,841 19,300
2014/05/16 1,852 1,876 1,843 1,871 21,400
2014/05/15 1,874 1,887 1,855 1,882 39,400
2014/05/14 1,882 1,908 1,862 1,904 19,400
2014/05/13 1,887 1,905 1,881 1,897 17,100
2014/05/12 1,900 1,914 1,875 1,889 39,900
2014/05/09 1,900 1,970 1,898 1,903 78,200
2014/05/08 2,095 2,098 2,071 2,077 17,500
2014/05/07 2,123 2,124 2,092 2,098 21,300
2014/05/02 2,145 2,147 2,124 2,147 5,900
2014/05/01 2,103 2,155 2,103 2,147 8,300
2014/04/30 2,110 2,126 2,108 2,120 13,000
2014/04/28 2,130 2,133 2,097 2,110 11,400
2014/04/25 2,109 2,156 2,097 2,133 24,800
2014/04/24 2,156 2,174 2,150 2,159 9,900
2014/04/23 2,170 2,180 2,165 2,173 7,700
2014/04/22 2,207 2,224 2,180 2,184 13,400
2014/04/21 2,198 2,220 2,198 2,207 6,900
2014/04/18 2,184 2,199 2,168 2,199 11,100
2014/04/17 2,178 2,218 2,164 2,195 27,800
2014/04/16 2,125 2,189 2,125 2,176 23,000
2014/04/15 2,138 2,148 2,115 2,125 18,100
2014/04/14 2,110 2,170 2,100 2,140 18,500
2014/04/11 2,142 2,169 2,131 2,150 17,500
2014/04/10 2,179 2,223 2,158 2,169 18,200
2014/04/09 2,200 2,225 2,175 2,179 10,900
2014/04/08 2,263 2,279 2,219 2,222 15,700
2014/04/07 2,279 2,300 2,279 2,292 8,000
2014/04/04 2,301 2,323 2,288 2,309 11,200
2014/04/03 2,298 2,332 2,298 2,304 11,300
2014/04/02 2,284 2,319 2,282 2,298 34,700
2014/04/01 2,255 2,283 2,234 2,282 19,500
2014/03/31 2,250 2,275 2,221 2,268 29,500
2014/03/28 2,200 2,230 2,171 2,220 28,400
2014/03/27 2,220 2,250 2,200 2,229 37,400
2014/03/26 2,250 2,280 2,206 2,235 38,200
2014/03/25 2,228 2,274 2,190 2,209 40,600
2014/03/24 2,105 2,219 2,105 2,191 38,800
2014/03/20 2,178 2,183 2,137 2,149 23,300
2014/03/19 2,161 2,186 2,148 2,178 15,500
2014/03/18 2,123 2,180 2,120 2,161 17,800
2014/03/17 2,159 2,170 2,119 2,121 13,200
2014/03/14 2,192 2,192 2,147 2,152 34,100
2014/03/13 2,240 2,257 2,229 2,232 11,300
2014/03/12 2,245 2,330 2,226 2,257 24,000
2014/03/11 2,274 2,274 2,220 2,263 14,800
2014/03/10 2,221 2,267 2,215 2,252 9,400
2014/03/07 2,250 2,265 2,237 2,258 8,800
2014/03/06 2,236 2,256 2,183 2,253 11,400
2014/03/05 2,229 2,250 2,206 2,240 5,800
2014/03/04 2,150 2,229 2,150 2,207 18,500
2014/03/03 2,170 2,197 2,110 2,183 10,400
2014/02/28 2,201 2,234 2,170 2,206 10,200
2014/02/27 2,225 2,229 2,201 2,202 4,100
2014/02/26 2,210 2,245 2,210 2,234 3,700
2014/02/25 2,258 2,258 2,230 2,247 4,500
2014/02/24 2,190 2,256 2,158 2,214 7,600
2014/02/21 2,167 2,199 2,156 2,199 7,500
2014/02/20 2,175 2,199 2,161 2,170 10,200
2014/02/19 2,205 2,205 2,175 2,175 1,900
2014/02/18 2,170 2,209 2,170 2,205 7,400
2014/02/17 2,166 2,198 2,132 2,171 13,000
2014/02/14 2,174 2,181 2,138 2,166 23,500
2014/02/13 2,150 2,175 2,128 2,158 18,100
2014/02/12 2,101 2,150 2,101 2,148 11,000
2014/02/10 2,110 2,166 2,082 2,100 8,800
2014/02/07 2,087 2,094 2,030 2,065 24,200
2014/02/06 2,066 2,125 2,060 2,087 8,700
2014/02/05 2,035 2,060 2,021 2,039 14,700
2014/02/04 2,105 2,147 2,020 2,024 21,700
2014/02/03 2,168 2,207 2,120 2,183 15,400
2014/01/31 2,210 2,216 2,172 2,197 10,600
2014/01/30 2,222 2,233 2,201 2,208 10,400
2014/01/29 2,246 2,291 2,224 2,251 8,500
2014/01/28 2,190 2,230 2,186 2,201 13,700
2014/01/27 2,210 2,236 2,185 2,185 16,300
2014/01/24 2,330 2,330 2,220 2,286 26,500
2014/01/23 2,355 2,371 2,338 2,343 13,000
2014/01/22 2,385 2,385 2,350 2,373 7,100
2014/01/21 2,385 2,386 2,350 2,370 7,000
2014/01/20 2,380 2,380 2,358 2,377 3,300
2014/01/17 2,350 2,386 2,350 2,380 6,700
2014/01/16 2,358 2,375 2,344 2,354 12,900
2014/01/15 2,350 2,350 2,305 2,334 8,600
2014/01/14 2,380 2,380 2,306 2,317 12,600
2014/01/10 2,347 2,367 2,312 2,367 11,300
2014/01/09 2,295 2,343 2,278 2,343 25,800
2014/01/08 2,248 2,279 2,231 2,279 28,000
2014/01/07 2,263 2,263 2,213 2,216 16,800
2014/01/06 2,299 2,299 2,259 2,263 15,500

このページの先頭へ