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
2015/12/30 1,137 1,150 1,136 1,146 12,500
2015/12/29 1,143 1,153 1,132 1,152 14,200
2015/12/28 1,149 1,172 1,135 1,155 20,200
2015/12/28 1 -> 2.00 分割
2015/12/25 2,315 2,315 2,292 2,309 13,100
2015/12/24 2,306 2,330 2,301 2,306 5,500
2015/12/22 2,300 2,320 2,295 2,306 8,300
2015/12/21 2,312 2,313 2,301 2,302 7,100
2015/12/18 2,320 2,338 2,310 2,312 6,800
2015/12/17 2,310 2,330 2,307 2,326 10,300
2015/12/16 2,271 2,313 2,271 2,303 8,100
2015/12/15 2,270 2,285 2,268 2,269 5,500
2015/12/14 2,274 2,300 2,243 2,274 9,700
2015/12/11 2,252 2,296 2,252 2,286 14,900
2015/12/10 2,273 2,306 2,273 2,290 6,800
2015/12/09 2,317 2,324 2,289 2,310 11,200
2015/12/08 2,300 2,326 2,290 2,317 6,000
2015/12/07 2,288 2,324 2,288 2,317 4,200
2015/12/04 2,301 2,307 2,286 2,294 6,200
2015/12/03 2,326 2,326 2,292 2,309 6,300
2015/12/02 2,345 2,345 2,321 2,326 6,100
2015/12/01 2,347 2,347 2,330 2,342 5,500
2015/11/30 2,315 2,347 2,299 2,347 13,800
2015/11/27 2,320 2,320 2,312 2,314 5,400
2015/11/26 2,318 2,318 2,303 2,315 8,300
2015/11/25 2,285 2,310 2,285 2,302 10,500
2015/11/24 2,297 2,297 2,285 2,295 8,700
2015/11/20 2,301 2,311 2,298 2,305 12,500
2015/11/19 2,280 2,393 2,280 2,297 54,300
2015/11/18 2,311 2,315 2,302 2,313 4,000
2015/11/17 2,300 2,310 2,294 2,310 8,900
2015/11/16 2,277 2,298 2,277 2,298 4,500
2015/11/13 2,287 2,300 2,227 2,294 7,700
2015/11/12 2,298 2,305 2,280 2,305 15,200
2015/11/11 2,285 2,291 2,265 2,291 8,200
2015/11/10 2,260 2,277 2,260 2,277 2,600
2015/11/09 2,274 2,310 2,273 2,310 14,100
2015/11/06 2,200 2,274 2,200 2,272 9,100
2015/11/05 2,240 2,253 2,224 2,245 7,600
2015/11/04 2,230 2,240 2,215 2,240 7,400
2015/11/02 2,210 2,226 2,188 2,221 7,300
2015/10/30 2,210 2,237 2,180 2,229 8,500
2015/10/29 2,226 2,256 2,181 2,226 30,300
2015/10/28 2,250 2,250 2,203 2,239 4,800
2015/10/27 2,250 2,250 2,176 2,220 4,200
2015/10/26 2,251 2,255 2,235 2,239 6,100
2015/10/23 2,250 2,250 2,191 2,236 7,800
2015/10/22 2,213 2,230 2,205 2,227 4,800
2015/10/21 2,191 2,213 2,191 2,213 9,200
2015/10/20 2,209 2,209 2,183 2,187 4,100
2015/10/19 2,204 2,206 2,180 2,198 4,700
2015/10/16 2,189 2,205 2,184 2,204 14,000
2015/10/15 2,124 2,183 2,124 2,180 11,700
2015/10/14 2,165 2,172 2,151 2,160 8,600
2015/10/13 2,133 2,189 2,125 2,189 11,300
2015/10/09 2,112 2,140 2,111 2,133 15,300
2015/10/08 2,108 2,108 2,089 2,095 8,200
2015/10/07 2,095 2,109 2,080 2,108 6,100
2015/10/06 2,090 2,095 2,069 2,086 6,600
2015/10/05 2,060 2,089 2,037 2,057 5,000
2015/10/02 2,014 2,044 2,009 2,043 6,300
2015/10/01 2,029 2,040 2,000 2,022 11,300
2015/09/30 2,029 2,079 2,021 2,028 8,100
2015/09/29 2,080 2,080 2,001 2,001 21,600
2015/09/28 2,150 2,150 2,084 2,090 67,100
2015/09/25 2,175 2,206 2,170 2,206 206,200
2015/09/24 2,190 2,200 2,182 2,182 38,200
2015/09/18 2,200 2,218 2,188 2,200 12,200
2015/09/17 2,189 2,219 2,188 2,214 9,000
2015/09/16 2,200 2,200 2,175 2,189 7,700
2015/09/15 2,179 2,197 2,179 2,195 5,300
2015/09/14 2,175 2,199 2,171 2,174 17,600
2015/09/11 2,138 2,164 2,138 2,159 12,600
2015/09/10 2,101 2,135 2,084 2,127 9,300
2015/09/09 2,085 2,131 2,061 2,130 13,600
2015/09/08 2,054 2,084 2,035 2,035 9,600
2015/09/07 2,031 2,063 2,009 2,057 8,200
2015/09/04 2,109 2,112 2,056 2,063 8,700
2015/09/03 2,132 2,140 2,098 2,101 6,300
2015/09/02 2,112 2,151 2,085 2,098 12,700
2015/09/01 2,204 2,214 2,155 2,157 16,600
2015/08/31 2,221 2,221 2,185 2,213 6,100
2015/08/28 2,183 2,211 2,158 2,211 10,000
2015/08/27 2,150 2,178 2,129 2,133 18,600
2015/08/26 2,048 2,110 2,048 2,108 19,900
2015/08/25 2,000 2,126 1,978 2,036 34,700
2015/08/24 2,200 2,213 2,150 2,150 20,000
2015/08/21 2,268 2,272 2,240 2,246 20,100
2015/08/20 2,295 2,297 2,278 2,281 7,800
2015/08/19 2,320 2,320 2,291 2,296 7,600
2015/08/18 2,307 2,326 2,307 2,322 18,700
2015/08/17 2,295 2,305 2,295 2,305 10,700
2015/08/14 2,285 2,296 2,203 2,278 19,700
2015/08/13 2,287 2,295 2,281 2,285 15,500
2015/08/12 2,300 2,308 2,281 2,287 10,200
2015/08/11 2,316 2,318 2,275 2,301 17,700
2015/08/10 2,300 2,320 2,300 2,319 10,800
2015/08/07 2,272 2,320 2,272 2,301 15,700
2015/08/06 2,320 2,324 2,302 2,313 12,800
2015/08/05 2,301 2,310 2,274 2,305 15,800
2015/08/04 2,320 2,332 2,305 2,309 14,300
2015/08/03 2,302 2,330 2,300 2,330 13,500
2015/07/31 2,273 2,295 2,273 2,294 7,600
2015/07/30 2,244 2,279 2,244 2,277 12,200
2015/07/29 2,252 2,285 2,236 2,238 8,800
2015/07/28 2,255 2,279 2,247 2,251 9,100
2015/07/27 2,305 2,305 2,268 2,271 6,400
2015/07/24 2,285 2,300 2,272 2,295 9,300
2015/07/23 2,279 2,280 2,272 2,280 4,700
2015/07/22 2,277 2,277 2,262 2,266 5,000
2015/07/21 2,280 2,283 2,273 2,280 7,000
2015/07/17 2,266 2,280 2,266 2,270 2,600
2015/07/16 2,262 2,275 2,248 2,264 6,000
2015/07/15 2,245 2,267 2,233 2,266 10,000
2015/07/14 2,245 2,252 2,199 2,231 9,400
2015/07/13 2,175 2,200 2,171 2,196 10,800
2015/07/10 2,183 2,183 2,141 2,156 16,100
2015/07/09 2,210 2,210 2,150 2,183 23,100
2015/07/08 2,250 2,254 2,210 2,217 17,000
2015/07/07 2,262 2,282 2,252 2,259 10,500
2015/07/06 2,281 2,287 2,262 2,262 14,000
2015/07/03 2,288 2,290 2,277 2,279 7,700
2015/07/02 2,274 2,289 2,262 2,273 7,100
2015/07/01 2,270 2,290 2,267 2,272 8,200
2015/06/30 2,272 2,287 2,254 2,270 15,300
2015/06/29 2,280 2,300 2,273 2,278 7,200
2015/06/26 2,335 2,335 2,298 2,305 5,900
2015/06/25 2,335 2,335 2,288 2,312 4,300
2015/06/24 2,319 2,331 2,302 2,324 7,100
2015/06/23 2,274 2,320 2,274 2,320 7,500
2015/06/22 2,260 2,301 2,260 2,278 6,900
2015/06/19 2,240 2,290 2,240 2,273 6,400
2015/06/18 2,280 2,294 2,224 2,235 11,600
2015/06/17 2,290 2,296 2,280 2,280 7,600
2015/06/16 2,310 2,316 2,289 2,289 6,700
2015/06/15 2,308 2,310 2,298 2,300 3,700
2015/06/12 2,298 2,302 2,287 2,298 16,200
2015/06/11 2,300 2,319 2,300 2,309 8,900
2015/06/10 2,302 2,322 2,300 2,300 11,500
2015/06/09 2,307 2,324 2,307 2,308 8,800
2015/06/08 2,350 2,350 2,339 2,339 6,600
2015/06/05 2,310 2,359 2,310 2,339 7,900
2015/06/04 2,321 2,339 2,307 2,310 10,800
2015/06/03 2,323 2,338 2,307 2,329 7,100
2015/06/02 2,354 2,354 2,322 2,333 8,200
2015/06/01 2,343 2,360 2,333 2,354 6,500
2015/05/29 2,341 2,366 2,341 2,348 8,200
2015/05/28 2,343 2,366 2,340 2,341 9,600
2015/05/27 2,320 2,339 2,312 2,323 6,300
2015/05/26 2,299 2,317 2,299 2,307 9,100
2015/05/25 2,309 2,310 2,285 2,299 6,400
2015/05/22 2,300 2,307 2,280 2,283 13,100
2015/05/21 2,289 2,290 2,278 2,280 8,600
2015/05/20 2,276 2,288 2,263 2,276 11,500
2015/05/19 2,312 2,312 2,255 2,255 41,600
2015/05/18 2,360 2,360 2,322 2,326 11,300
2015/05/15 2,360 2,363 2,347 2,353 12,900
2015/05/14 2,347 2,378 2,347 2,366 19,900
2015/05/13 2,313 2,362 2,313 2,337 25,100
2015/05/12 2,339 2,351 2,325 2,334 15,800
2015/05/11 2,400 2,416 2,350 2,350 53,500
2015/05/08 2,468 2,470 2,454 2,468 12,500
2015/05/07 2,422 2,453 2,422 2,427 6,300
2015/05/01 2,461 2,467 2,430 2,456 11,800
2015/04/30 2,424 2,470 2,424 2,453 13,200
2015/04/28 2,428 2,455 2,428 2,445 11,100
2015/04/27 2,392 2,439 2,392 2,410 16,600
2015/04/24 2,487 2,487 2,391 2,401 48,300
2015/04/23 2,486 2,487 2,441 2,451 14,400
2015/04/22 2,495 2,500 2,492 2,495 8,700
2015/04/21 2,460 2,500 2,460 2,496 6,000
2015/04/20 2,496 2,496 2,477 2,486 6,300
2015/04/17 2,495 2,499 2,486 2,496 10,800
2015/04/16 2,482 2,495 2,477 2,486 8,100
2015/04/15 2,489 2,489 2,471 2,482 5,200
2015/04/14 2,474 2,483 2,470 2,480 8,100
2015/04/13 2,478 2,483 2,471 2,474 8,000
2015/04/10 2,475 2,485 2,458 2,478 14,600
2015/04/09 2,450 2,476 2,435 2,475 15,200
2015/04/08 2,465 2,482 2,453 2,461 18,700
2015/04/07 2,455 2,488 2,455 2,476 17,600
2015/04/06 2,435 2,470 2,415 2,461 13,800
2015/04/03 2,423 2,441 2,412 2,435 12,000
2015/04/02 2,385 2,449 2,357 2,423 18,800
2015/04/01 2,370 2,413 2,362 2,405 13,500
2015/03/31 2,430 2,445 2,400 2,405 9,800
2015/03/30 2,398 2,418 2,388 2,418 7,500
2015/03/27 2,390 2,410 2,333 2,360 14,700
2015/03/26 2,425 2,436 2,413 2,426 8,500
2015/03/25 2,423 2,432 2,408 2,419 8,500
2015/03/24 2,397 2,415 2,385 2,403 5,700
2015/03/23 2,376 2,395 2,376 2,394 2,600
2015/03/20 2,355 2,385 2,355 2,376 3,600
2015/03/19 2,359 2,416 2,357 2,357 7,800
2015/03/18 2,386 2,410 2,354 2,380 5,500
2015/03/17 2,382 2,409 2,364 2,386 5,400
2015/03/16 2,380 2,390 2,369 2,382 4,500
2015/03/13 2,449 2,449 2,367 2,383 15,200
2015/03/12 2,325 2,353 2,325 2,353 5,900
2015/03/11 2,291 2,323 2,291 2,314 5,600
2015/03/10 2,313 2,335 2,303 2,317 6,700
2015/03/09 2,287 2,306 2,287 2,299 5,100
2015/03/06 2,280 2,318 2,280 2,294 3,800
2015/03/05 2,288 2,310 2,280 2,285 4,900
2015/03/04 2,350 2,350 2,290 2,305 13,400
2015/03/03 2,355 2,368 2,333 2,334 8,000
2015/03/02 2,343 2,370 2,343 2,346 5,600
2015/02/27 2,330 2,370 2,329 2,343 8,700
2015/02/26 2,324 2,383 2,314 2,358 14,600
2015/02/25 2,381 2,391 2,361 2,374 11,300
2015/02/24 2,403 2,404 2,338 2,350 17,700
2015/02/23 2,461 2,477 2,418 2,435 8,300
2015/02/20 2,464 2,498 2,432 2,472 16,100
2015/02/19 2,402 2,500 2,402 2,484 27,400
2015/02/18 2,390 2,431 2,369 2,426 15,600
2015/02/17 2,311 2,348 2,307 2,347 8,600
2015/02/16 2,257 2,325 2,257 2,311 8,600
2015/02/13 2,254 2,270 2,237 2,257 13,500
2015/02/12 2,230 2,266 2,210 2,210 12,600
2015/02/10 2,190 2,231 2,190 2,208 8,600
2015/02/09 2,215 2,223 2,196 2,203 8,100
2015/02/06 2,212 2,212 2,189 2,200 6,400
2015/02/05 2,166 2,209 2,166 2,197 10,300
2015/02/04 2,172 2,213 2,172 2,213 4,600
2015/02/03 2,200 2,222 2,172 2,172 9,200
2015/02/02 2,207 2,240 2,202 2,206 6,500
2015/01/30 2,223 2,247 2,206 2,237 6,700
2015/01/29 2,236 2,245 2,223 2,223 5,500
2015/01/28 2,230 2,239 2,223 2,236 8,300
2015/01/27 2,194 2,218 2,194 2,215 6,700
2015/01/26 2,200 2,216 2,174 2,202 8,300
2015/01/23 2,198 2,220 2,189 2,209 8,600
2015/01/22 2,183 2,183 2,152 2,159 3,800
2015/01/21 2,200 2,206 2,186 2,191 6,500
2015/01/20 2,180 2,219 2,167 2,202 10,700
2015/01/19 2,148 2,180 2,138 2,163 10,600
2015/01/16 2,182 2,183 2,143 2,155 7,200
2015/01/15 2,185 2,199 2,182 2,196 4,500
2015/01/14 2,200 2,214 2,190 2,190 8,200
2015/01/13 2,225 2,231 2,204 2,215 14,200
2015/01/09 2,240 2,260 2,234 2,253 10,100
2015/01/08 2,241 2,270 2,233 2,243 12,500
2015/01/07 2,260 2,279 2,239 2,239 15,300
2015/01/06 2,320 2,321 2,276 2,277 12,300
2015/01/05 2,324 2,335 2,324 2,330 5,200

このページの先頭へ