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
2017/12/29 1,485 1,485 1,450 1,465 25,800
2017/12/28 1,495 1,496 1,476 1,485 18,100
2017/12/27 1,482 1,501 1,470 1,493 15,800
2017/12/26 1,500 1,506 1,470 1,483 17,700
2017/12/25 1,494 1,504 1,488 1,502 41,300
2017/12/22 1,479 1,490 1,468 1,477 20,500
2017/12/21 1,486 1,488 1,478 1,487 7,200
2017/12/20 1,477 1,494 1,472 1,487 12,800
2017/12/19 1,481 1,485 1,470 1,477 9,800
2017/12/18 1,471 1,488 1,471 1,481 14,900
2017/12/15 1,449 1,469 1,443 1,453 17,800
2017/12/14 1,445 1,466 1,445 1,453 15,900
2017/12/13 1,455 1,465 1,432 1,443 22,400
2017/12/12 1,463 1,470 1,451 1,455 18,900
2017/12/11 1,445 1,456 1,443 1,451 23,400
2017/12/08 1,427 1,454 1,427 1,441 32,700
2017/12/07 1,424 1,452 1,424 1,434 16,900
2017/12/06 1,436 1,456 1,411 1,418 17,000
2017/12/05 1,425 1,452 1,408 1,436 27,400
2017/12/04 1,393 1,468 1,393 1,432 53,000
2017/12/01 1,350 1,390 1,350 1,383 52,300
2017/11/30 1,335 1,348 1,331 1,346 21,500
2017/11/29 1,326 1,335 1,323 1,335 29,100
2017/11/28 1,333 1,333 1,320 1,323 12,600
2017/11/27 1,325 1,336 1,324 1,331 20,200
2017/11/24 1,313 1,326 1,312 1,323 18,600
2017/11/22 1,303 1,316 1,297 1,311 19,500
2017/11/21 1,310 1,313 1,300 1,303 18,800
2017/11/20 1,282 1,309 1,282 1,298 13,300
2017/11/17 1,297 1,303 1,276 1,286 12,100
2017/11/16 1,270 1,304 1,270 1,295 13,800
2017/11/15 1,296 1,300 1,256 1,277 25,100
2017/11/14 1,296 1,305 1,291 1,296 14,700
2017/11/13 1,303 1,320 1,296 1,296 18,100
2017/11/10 1,303 1,320 1,300 1,304 28,700
2017/11/09 1,315 1,335 1,301 1,321 36,600
2017/11/08 1,295 1,310 1,292 1,307 23,600
2017/11/07 1,289 1,295 1,281 1,295 20,600
2017/11/06 1,298 1,305 1,282 1,286 47,600
2017/11/02 1,340 1,345 1,320 1,328 23,000
2017/11/01 1,322 1,343 1,322 1,339 48,100
2017/10/31 1,308 1,316 1,304 1,316 37,200
2017/10/30 1,296 1,309 1,294 1,308 63,800
2017/10/27 1,288 1,289 1,280 1,285 17,400
2017/10/26 1,289 1,298 1,287 1,287 18,400
2017/10/25 1,298 1,308 1,286 1,288 25,400
2017/10/24 1,277 1,292 1,277 1,292 16,700
2017/10/23 1,285 1,286 1,273 1,281 23,100
2017/10/20 1,262 1,272 1,262 1,265 17,100
2017/10/19 1,269 1,277 1,258 1,260 27,700
2017/10/18 1,284 1,284 1,264 1,267 22,600
2017/10/17 1,287 1,300 1,270 1,280 26,400
2017/10/16 1,281 1,305 1,278 1,279 36,400
2017/10/13 1,280 1,292 1,270 1,284 23,800
2017/10/12 1,290 1,300 1,284 1,286 11,600
2017/10/11 1,293 1,293 1,281 1,288 15,800
2017/10/10 1,304 1,314 1,291 1,293 27,800
2017/10/06 1,310 1,315 1,305 1,311 14,700
2017/10/05 1,324 1,324 1,311 1,316 15,900
2017/10/04 1,331 1,335 1,318 1,334 15,100
2017/10/03 1,336 1,337 1,314 1,323 11,800
2017/10/02 1,339 1,339 1,317 1,326 23,900
2017/09/29 1,325 1,338 1,318 1,329 16,000
2017/09/28 1,321 1,334 1,314 1,334 18,900
2017/09/27 1,303 1,326 1,298 1,326 16,300
2017/09/26 1,321 1,331 1,307 1,324 36,800
2017/09/25 1,312 1,342 1,301 1,328 44,600
2017/09/22 1,330 1,357 1,290 1,295 91,200
2017/09/21 1,282 1,290 1,275 1,283 15,200
2017/09/20 1,282 1,287 1,270 1,280 22,500
2017/09/19 1,277 1,284 1,265 1,282 15,700
2017/09/15 1,240 1,266 1,239 1,263 12,600
2017/09/14 1,261 1,261 1,236 1,248 12,200
2017/09/13 1,239 1,269 1,238 1,261 10,400
2017/09/12 1,270 1,270 1,232 1,243 25,800
2017/09/11 1,267 1,278 1,239 1,257 32,100
2017/09/08 1,252 1,277 1,243 1,264 37,200
2017/09/07 1,226 1,257 1,218 1,252 14,200
2017/09/06 1,205 1,236 1,205 1,227 19,200
2017/09/05 1,237 1,252 1,204 1,214 25,900
2017/09/04 1,265 1,275 1,224 1,237 22,100
2017/09/01 1,278 1,286 1,261 1,280 9,700
2017/08/31 1,264 1,285 1,264 1,275 13,000
2017/08/30 1,252 1,270 1,252 1,262 10,500
2017/08/29 1,253 1,258 1,240 1,252 13,300
2017/08/28 1,232 1,250 1,223 1,250 11,400
2017/08/25 1,236 1,236 1,217 1,224 11,800
2017/08/24 1,214 1,230 1,214 1,229 7,500
2017/08/23 1,241 1,242 1,207 1,214 15,700
2017/08/22 1,199 1,233 1,193 1,219 32,300
2017/08/21 1,189 1,212 1,189 1,203 11,900
2017/08/18 1,189 1,202 1,180 1,196 12,300
2017/08/17 1,196 1,211 1,193 1,202 10,500
2017/08/16 1,200 1,213 1,191 1,192 18,100
2017/08/15 1,203 1,220 1,192 1,211 13,700
2017/08/14 1,200 1,206 1,185 1,191 18,000
2017/08/10 1,226 1,229 1,205 1,213 14,100
2017/08/09 1,270 1,270 1,213 1,221 28,400
2017/08/08 1,304 1,306 1,272 1,279 18,600
2017/08/07 1,280 1,307 1,273 1,304 30,800
2017/08/04 1,261 1,271 1,246 1,265 13,000
2017/08/03 1,247 1,261 1,242 1,261 18,100
2017/08/02 1,237 1,250 1,229 1,249 24,400
2017/08/01 1,218 1,237 1,211 1,237 23,900
2017/07/31 1,215 1,220 1,196 1,212 31,400
2017/07/28 1,215 1,218 1,202 1,210 12,800
2017/07/27 1,216 1,230 1,213 1,215 5,900
2017/07/26 1,228 1,235 1,200 1,212 18,200
2017/07/25 1,220 1,241 1,220 1,229 20,300
2017/07/24 1,210 1,219 1,207 1,219 16,300
2017/07/21 1,202 1,212 1,199 1,210 13,200
2017/07/20 1,198 1,206 1,193 1,202 12,300
2017/07/19 1,161 1,191 1,161 1,183 21,600
2017/07/18 1,160 1,168 1,152 1,165 6,600
2017/07/14 1,153 1,171 1,153 1,161 11,200
2017/07/13 1,170 1,173 1,157 1,161 9,200
2017/07/12 1,178 1,178 1,160 1,164 15,700
2017/07/11 1,162 1,179 1,130 1,179 34,900
2017/07/10 1,148 1,157 1,140 1,143 19,000
2017/07/07 1,162 1,174 1,151 1,153 21,000
2017/07/06 1,190 1,190 1,171 1,171 16,100
2017/07/05 1,195 1,202 1,190 1,195 8,600
2017/07/04 1,209 1,209 1,195 1,195 18,300
2017/07/03 1,194 1,207 1,193 1,202 13,500
2017/06/30 1,197 1,198 1,189 1,193 10,700
2017/06/29 1,210 1,210 1,203 1,203 6,800
2017/06/28 1,205 1,207 1,197 1,202 11,500
2017/06/27 1,194 1,213 1,185 1,205 8,000
2017/06/26 1,200 1,200 1,178 1,185 10,400
2017/06/23 1,209 1,209 1,197 1,200 13,300
2017/06/22 1,206 1,208 1,195 1,202 14,500
2017/06/21 1,211 1,216 1,205 1,208 9,600
2017/06/20 1,207 1,217 1,207 1,216 20,600
2017/06/19 1,197 1,210 1,195 1,207 23,000
2017/06/16 1,182 1,195 1,182 1,193 19,800
2017/06/15 1,169 1,178 1,168 1,175 10,300
2017/06/14 1,175 1,179 1,170 1,174 10,700
2017/06/13 1,165 1,179 1,165 1,175 11,400
2017/06/12 1,167 1,177 1,167 1,170 10,200
2017/06/09 1,163 1,175 1,159 1,169 16,800
2017/06/08 1,171 1,177 1,162 1,167 12,400
2017/06/07 1,171 1,180 1,162 1,175 15,500
2017/06/06 1,167 1,179 1,162 1,171 15,800
2017/06/05 1,175 1,185 1,124 1,180 21,800
2017/06/02 1,160 1,189 1,154 1,185 26,100
2017/06/01 1,141 1,168 1,141 1,164 26,400
2017/05/31 1,141 1,154 1,135 1,152 18,200
2017/05/30 1,128 1,149 1,128 1,148 20,700
2017/05/29 1,133 1,140 1,133 1,136 8,500
2017/05/26 1,151 1,152 1,133 1,133 11,100
2017/05/25 1,149 1,155 1,144 1,150 24,400
2017/05/24 1,138 1,145 1,138 1,145 11,900
2017/05/23 1,130 1,139 1,128 1,130 22,400
2017/05/22 1,135 1,145 1,131 1,133 17,500
2017/05/19 1,129 1,134 1,120 1,134 10,400
2017/05/18 1,134 1,134 1,119 1,130 18,200
2017/05/17 1,141 1,147 1,137 1,141 33,900
2017/05/16 1,130 1,136 1,118 1,136 11,500
2017/05/15 1,133 1,139 1,128 1,131 10,100
2017/05/12 1,146 1,146 1,136 1,146 17,600
2017/05/11 1,149 1,149 1,138 1,145 27,900
2017/05/10 1,085 1,145 1,084 1,145 21,400
2017/05/09 1,139 1,139 1,127 1,137 14,000
2017/05/08 1,118 1,138 1,114 1,138 23,800
2017/05/02 1,117 1,117 1,100 1,117 12,100
2017/05/01 1,091 1,110 1,090 1,110 11,200
2017/04/28 1,105 1,111 1,098 1,098 13,700
2017/04/27 1,095 1,106 1,087 1,106 17,200
2017/04/26 1,068 1,091 1,068 1,091 11,800
2017/04/25 1,060 1,071 1,056 1,068 15,000
2017/04/24 1,054 1,054 1,042 1,050 16,500
2017/04/21 1,023 1,039 1,020 1,034 10,700
2017/04/20 1,012 1,029 1,012 1,023 30,800
2017/04/19 1,007 1,020 1,004 1,009 35,000
2017/04/18 1,023 1,026 1,018 1,021 16,800
2017/04/17 1,002 1,031 1,002 1,023 25,100
2017/04/14 1,004 1,004 993 1,002 17,800
2017/04/13 992 1,006 979 1,000 25,300
2017/04/12 998 1,003 991 997 22,900
2017/04/11 1,004 1,019 1,004 1,014 12,900
2017/04/10 1,013 1,023 1,008 1,012 15,300
2017/04/07 1,000 1,022 1,000 1,011 25,300
2017/04/06 1,023 1,024 994 999 22,200
2017/04/05 1,024 1,032 1,020 1,025 10,800
2017/04/04 1,057 1,057 1,024 1,037 16,500
2017/04/03 1,067 1,074 1,055 1,055 21,000
2017/03/31 1,093 1,095 1,060 1,060 23,100
2017/03/30 1,086 1,097 1,079 1,093 11,800
2017/03/29 1,099 1,099 1,072 1,092 46,100
2017/03/28 1,080 1,106 1,077 1,103 104,100
2017/03/27 1,080 1,088 1,068 1,076 41,200
2017/03/24 1,087 1,094 1,083 1,088 18,100
2017/03/23 1,083 1,089 1,081 1,084 16,100
2017/03/22 1,100 1,101 1,082 1,083 25,000
2017/03/21 1,110 1,121 1,105 1,119 30,300
2017/03/17 1,117 1,118 1,108 1,110 19,700
2017/03/16 1,101 1,121 1,100 1,121 18,400
2017/03/15 1,125 1,125 1,103 1,108 26,100
2017/03/14 1,143 1,143 1,111 1,118 23,400
2017/03/13 1,130 1,130 1,115 1,128 37,200
2017/03/10 1,105 1,111 1,097 1,110 28,500
2017/03/09 1,085 1,086 1,081 1,086 9,300
2017/03/08 1,091 1,095 1,082 1,083 13,500
2017/03/07 1,095 1,095 1,088 1,091 10,800
2017/03/06 1,090 1,110 1,090 1,095 28,200
2017/03/03 1,100 1,101 1,095 1,099 11,700
2017/03/02 1,108 1,109 1,091 1,100 30,400
2017/03/01 1,100 1,100 1,085 1,097 6,200
2017/02/28 1,110 1,117 1,088 1,090 19,200
2017/02/27 1,097 1,113 1,097 1,103 14,700
2017/02/24 1,119 1,119 1,107 1,113 17,000
2017/02/23 1,118 1,118 1,101 1,114 14,800
2017/02/22 1,115 1,120 1,107 1,113 12,400
2017/02/21 1,109 1,133 1,091 1,109 33,900
2017/02/20 1,079 1,082 1,060 1,082 20,700
2017/02/17 1,079 1,092 1,079 1,092 5,600
2017/02/16 1,095 1,095 1,077 1,082 9,700
2017/02/15 1,100 1,100 1,085 1,099 10,700
2017/02/14 1,096 1,101 1,085 1,094 9,000
2017/02/13 1,090 1,105 1,087 1,098 17,400
2017/02/10 1,050 1,081 1,037 1,080 15,300
2017/02/09 1,050 1,050 1,036 1,037 8,700
2017/02/08 1,042 1,057 1,042 1,050 7,800
2017/02/07 1,040 1,049 1,032 1,042 5,900
2017/02/06 1,054 1,060 1,039 1,048 10,100
2017/02/03 1,030 1,046 1,010 1,014 8,600
2017/02/02 1,037 1,051 1,032 1,034 7,500
2017/02/01 1,031 1,048 1,031 1,041 7,400
2017/01/31 1,052 1,053 1,039 1,039 6,400
2017/01/30 1,060 1,061 1,052 1,057 10,400
2017/01/27 1,066 1,068 1,056 1,058 8,400
2017/01/26 1,050 1,063 1,044 1,059 10,100
2017/01/25 1,067 1,067 1,015 1,037 9,300
2017/01/24 1,041 1,053 1,035 1,047 7,600
2017/01/23 1,034 1,050 1,034 1,042 8,700
2017/01/20 1,037 1,050 1,028 1,046 8,400
2017/01/19 1,033 1,038 1,020 1,037 8,500
2017/01/18 1,020 1,037 977 1,016 15,200
2017/01/17 1,028 1,048 1,022 1,022 8,800
2017/01/16 1,054 1,054 1,035 1,043 6,400
2017/01/13 1,043 1,055 1,041 1,054 11,200
2017/01/12 1,065 1,065 1,040 1,055 10,000
2017/01/11 1,064 1,067 1,043 1,060 9,000
2017/01/10 1,060 1,072 1,050 1,063 13,100
2017/01/06 1,050 1,066 1,050 1,064 16,900
2017/01/05 1,060 1,074 1,059 1,069 18,600
2017/01/04 1,019 1,061 1,019 1,060 25,800

このページの先頭へ