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
2018/12/28 1,009 1,018 996 1,009 18,300
2018/12/27 997 1,010 982 1,006 32,500
2018/12/26 960 982 953 967 20,400
2018/12/25 975 975 941 946 51,500
2018/12/21 990 990 942 960 38,700
2018/12/20 1,018 1,023 989 996 26,800
2018/12/19 1,030 1,038 1,018 1,021 12,700
2018/12/18 1,042 1,044 1,032 1,034 12,600
2018/12/17 1,064 1,081 1,047 1,052 20,700
2018/12/14 1,082 1,084 1,056 1,061 43,400
2018/12/13 1,082 1,095 1,072 1,084 44,800
2018/12/12 1,079 1,092 1,079 1,085 42,900
2018/12/11 1,088 1,093 1,069 1,080 35,600
2018/12/10 1,087 1,095 1,078 1,084 15,700
2018/12/07 1,108 1,124 1,098 1,104 17,500
2018/12/06 1,153 1,155 1,113 1,117 21,000
2018/12/05 1,150 1,179 1,150 1,167 18,300
2018/12/04 1,207 1,207 1,178 1,180 23,100
2018/12/03 1,204 1,213 1,193 1,207 23,500
2018/11/30 1,209 1,212 1,198 1,205 13,600
2018/11/29 1,210 1,210 1,192 1,200 11,700
2018/11/28 1,200 1,206 1,187 1,196 24,800
2018/11/27 1,166 1,197 1,164 1,194 21,300
2018/11/26 1,149 1,165 1,145 1,160 10,400
2018/11/22 1,133 1,163 1,130 1,163 18,500
2018/11/21 1,102 1,122 1,087 1,122 8,500
2018/11/20 1,131 1,131 1,107 1,116 27,700
2018/11/19 1,116 1,133 1,116 1,131 9,300
2018/11/16 1,115 1,132 1,110 1,116 11,400
2018/11/15 1,100 1,114 1,094 1,114 22,400
2018/11/14 1,088 1,105 1,087 1,095 17,400
2018/11/13 1,105 1,106 1,082 1,089 11,900
2018/11/12 1,096 1,113 1,093 1,109 8,300
2018/11/09 1,108 1,108 1,094 1,099 15,800
2018/11/08 1,093 1,109 1,077 1,106 22,800
2018/11/07 1,060 1,079 1,058 1,063 17,000
2018/11/06 1,050 1,052 1,025 1,052 29,300
2018/11/05 1,002 1,046 1,000 1,045 53,000
2018/11/02 1,111 1,124 1,089 1,113 37,900
2018/11/01 1,091 1,114 1,091 1,111 30,900
2018/10/31 1,053 1,080 1,048 1,080 22,200
2018/10/30 1,044 1,068 1,031 1,031 81,200
2018/10/29 1,056 1,063 1,031 1,040 34,400
2018/10/26 1,070 1,081 1,037 1,044 24,200
2018/10/25 1,100 1,100 1,057 1,063 20,400
2018/10/24 1,070 1,107 1,065 1,107 20,400
2018/10/23 1,078 1,091 1,058 1,070 22,900
2018/10/22 1,072 1,091 1,068 1,081 13,500
2018/10/19 1,080 1,088 1,059 1,076 18,300
2018/10/18 1,092 1,095 1,083 1,083 12,200
2018/10/17 1,066 1,103 1,066 1,086 14,900
2018/10/16 1,056 1,080 1,055 1,065 16,000
2018/10/15 1,084 1,086 1,055 1,055 22,100
2018/10/12 1,093 1,115 1,086 1,092 21,000
2018/10/11 1,101 1,101 1,071 1,084 26,500
2018/10/10 1,157 1,159 1,120 1,120 20,200
2018/10/09 1,191 1,194 1,152 1,152 20,600
2018/10/05 1,222 1,223 1,184 1,191 17,000
2018/10/04 1,213 1,224 1,189 1,222 14,300
2018/10/03 1,237 1,237 1,196 1,198 12,500
2018/10/02 1,228 1,262 1,228 1,249 35,300
2018/10/01 1,174 1,229 1,171 1,214 29,600
2018/09/28 1,193 1,212 1,173 1,179 16,800
2018/09/27 1,172 1,208 1,168 1,193 27,100
2018/09/26 1,158 1,180 1,157 1,168 50,300
2018/09/25 1,219 1,245 1,212 1,235 37,100
2018/09/21 1,184 1,212 1,181 1,206 17,500
2018/09/20 1,181 1,184 1,167 1,184 27,700
2018/09/19 1,158 1,195 1,158 1,179 31,000
2018/09/18 1,112 1,146 1,112 1,143 20,500
2018/09/14 1,105 1,132 1,105 1,112 42,600
2018/09/13 1,090 1,113 1,090 1,113 10,400
2018/09/12 1,106 1,108 1,082 1,101 21,900
2018/09/11 1,123 1,126 1,100 1,115 16,400
2018/09/10 1,115 1,142 1,115 1,129 22,900
2018/09/07 1,125 1,125 1,107 1,115 12,500
2018/09/06 1,134 1,138 1,128 1,134 6,500
2018/09/05 1,135 1,137 1,128 1,135 17,700
2018/09/04 1,141 1,145 1,131 1,137 13,000
2018/09/03 1,160 1,160 1,138 1,143 13,300
2018/08/31 1,145 1,170 1,145 1,164 8,100
2018/08/30 1,154 1,156 1,133 1,144 7,400
2018/08/29 1,175 1,179 1,154 1,154 8,400
2018/08/28 1,165 1,181 1,164 1,169 8,600
2018/08/27 1,147 1,177 1,147 1,162 8,300
2018/08/24 1,153 1,173 1,143 1,146 9,600
2018/08/23 1,125 1,145 1,119 1,135 7,500
2018/08/22 1,099 1,123 1,099 1,118 7,100
2018/08/21 1,113 1,114 1,093 1,099 16,400
2018/08/20 1,167 1,168 1,111 1,113 17,100
2018/08/17 1,164 1,177 1,155 1,177 8,200
2018/08/16 1,155 1,169 1,150 1,164 13,100
2018/08/15 1,164 1,176 1,154 1,165 11,000
2018/08/14 1,152 1,175 1,152 1,174 5,800
2018/08/13 1,162 1,169 1,152 1,154 15,400
2018/08/10 1,185 1,185 1,166 1,170 18,300
2018/08/09 1,180 1,200 1,175 1,188 16,100
2018/08/08 1,165 1,181 1,163 1,177 12,200
2018/08/07 1,151 1,171 1,151 1,161 25,900
2018/08/06 1,176 1,178 1,138 1,148 64,600
2018/08/03 1,293 1,293 1,264 1,266 11,400
2018/08/02 1,294 1,296 1,282 1,293 10,200
2018/08/01 1,295 1,298 1,288 1,293 10,000
2018/07/31 1,294 1,294 1,278 1,288 8,000
2018/07/30 1,289 1,293 1,282 1,290 12,800
2018/07/27 1,290 1,301 1,285 1,295 9,600
2018/07/26 1,273 1,300 1,273 1,290 17,100
2018/07/25 1,250 1,260 1,250 1,260 8,200
2018/07/24 1,248 1,249 1,238 1,241 5,100
2018/07/23 1,233 1,244 1,230 1,238 9,300
2018/07/20 1,232 1,240 1,221 1,229 5,000
2018/07/19 1,239 1,245 1,233 1,238 6,100
2018/07/18 1,230 1,243 1,221 1,232 9,600
2018/07/17 1,210 1,229 1,210 1,222 9,100
2018/07/13 1,195 1,216 1,194 1,210 6,200
2018/07/12 1,196 1,203 1,187 1,193 8,800
2018/07/11 1,192 1,204 1,184 1,193 8,700
2018/07/10 1,244 1,252 1,214 1,214 49,200
2018/07/09 1,166 1,210 1,166 1,206 10,800
2018/07/06 1,137 1,170 1,137 1,168 16,000
2018/07/05 1,154 1,164 1,135 1,137 11,500
2018/07/04 1,158 1,165 1,148 1,152 14,300
2018/07/03 1,172 1,183 1,156 1,164 16,400
2018/07/02 1,192 1,208 1,167 1,170 11,500
2018/06/29 1,186 1,200 1,184 1,193 9,300
2018/06/28 1,184 1,200 1,173 1,186 15,600
2018/06/27 1,170 1,192 1,170 1,185 7,200
2018/06/26 1,176 1,201 1,172 1,184 8,800
2018/06/25 1,228 1,228 1,183 1,187 12,400
2018/06/22 1,201 1,224 1,191 1,222 12,000
2018/06/21 1,214 1,224 1,208 1,209 10,200
2018/06/20 1,221 1,229 1,205 1,215 10,100
2018/06/19 1,222 1,223 1,204 1,211 10,400
2018/06/18 1,219 1,227 1,212 1,223 8,400
2018/06/15 1,250 1,258 1,227 1,228 14,700
2018/06/14 1,266 1,266 1,252 1,259 12,800
2018/06/13 1,261 1,272 1,261 1,266 6,300
2018/06/12 1,262 1,266 1,257 1,262 14,900
2018/06/11 1,269 1,272 1,260 1,262 11,700
2018/06/08 1,265 1,265 1,250 1,263 25,700
2018/06/07 1,253 1,268 1,250 1,265 16,300
2018/06/06 1,266 1,271 1,245 1,252 17,500
2018/06/05 1,260 1,273 1,259 1,271 9,100
2018/06/04 1,250 1,269 1,248 1,260 16,200
2018/06/01 1,225 1,253 1,217 1,247 23,700
2018/05/31 1,227 1,235 1,218 1,220 13,700
2018/05/30 1,231 1,242 1,217 1,225 17,100
2018/05/29 1,249 1,249 1,237 1,238 7,100
2018/05/28 1,238 1,252 1,238 1,249 4,800
2018/05/25 1,259 1,259 1,236 1,237 10,800
2018/05/24 1,286 1,288 1,250 1,253 11,500
2018/05/23 1,260 1,286 1,260 1,283 11,800
2018/05/22 1,271 1,274 1,265 1,270 8,500
2018/05/21 1,277 1,280 1,253 1,266 13,200
2018/05/18 1,270 1,277 1,267 1,277 7,100
2018/05/17 1,265 1,275 1,255 1,267 14,900
2018/05/16 1,252 1,272 1,252 1,265 11,500
2018/05/15 1,258 1,266 1,253 1,257 12,000
2018/05/14 1,257 1,262 1,253 1,261 13,000
2018/05/11 1,246 1,255 1,242 1,255 8,300
2018/05/10 1,257 1,257 1,240 1,246 7,600
2018/05/09 1,245 1,257 1,241 1,244 25,600
2018/05/08 1,245 1,263 1,232 1,245 62,000
2018/05/07 1,323 1,331 1,311 1,329 9,300
2018/05/02 1,324 1,332 1,317 1,332 12,000
2018/05/01 1,339 1,339 1,323 1,324 6,600
2018/04/27 1,336 1,342 1,321 1,339 10,700
2018/04/26 1,324 1,338 1,319 1,334 10,500
2018/04/25 1,348 1,348 1,320 1,334 7,300
2018/04/24 1,325 1,332 1,313 1,332 7,900
2018/04/23 1,332 1,334 1,297 1,317 22,700
2018/04/20 1,344 1,347 1,329 1,342 9,700
2018/04/19 1,334 1,346 1,329 1,344 5,800
2018/04/18 1,312 1,334 1,308 1,334 4,300
2018/04/17 1,324 1,324 1,301 1,310 4,200
2018/04/16 1,320 1,327 1,312 1,327 4,100
2018/04/13 1,309 1,318 1,308 1,318 5,200
2018/04/12 1,327 1,327 1,301 1,306 6,600
2018/04/11 1,318 1,328 1,310 1,324 5,400
2018/04/10 1,313 1,321 1,306 1,318 6,800
2018/04/09 1,310 1,315 1,283 1,314 8,400
2018/04/06 1,338 1,338 1,306 1,310 6,200
2018/04/05 1,321 1,338 1,316 1,338 9,200
2018/04/04 1,305 1,323 1,297 1,321 9,900
2018/04/03 1,301 1,315 1,277 1,305 12,000
2018/04/02 1,304 1,306 1,300 1,301 5,200
2018/03/30 1,315 1,315 1,294 1,298 8,100
2018/03/29 1,298 1,304 1,285 1,303 13,200
2018/03/28 1,259 1,302 1,254 1,298 34,700
2018/03/27 1,274 1,307 1,274 1,306 115,800
2018/03/26 1,262 1,269 1,252 1,269 52,900
2018/03/23 1,320 1,320 1,267 1,271 39,200
2018/03/22 1,342 1,355 1,328 1,336 32,900
2018/03/20 1,335 1,344 1,324 1,340 17,200
2018/03/19 1,355 1,361 1,337 1,340 17,600
2018/03/16 1,371 1,376 1,359 1,362 15,200
2018/03/15 1,362 1,375 1,362 1,364 12,800
2018/03/14 1,353 1,372 1,351 1,362 16,100
2018/03/13 1,359 1,364 1,346 1,360 12,100
2018/03/12 1,362 1,366 1,346 1,360 24,600
2018/03/09 1,356 1,366 1,336 1,343 23,700
2018/03/08 1,363 1,363 1,325 1,329 10,700
2018/03/07 1,364 1,371 1,341 1,352 25,000
2018/03/06 1,360 1,387 1,360 1,364 16,800
2018/03/05 1,360 1,366 1,337 1,363 31,400
2018/03/02 1,344 1,359 1,337 1,354 18,600
2018/03/01 1,386 1,387 1,369 1,372 21,600
2018/02/28 1,382 1,395 1,382 1,386 16,000
2018/02/27 1,392 1,397 1,385 1,389 18,900
2018/02/26 1,386 1,396 1,379 1,390 24,400
2018/02/23 1,375 1,390 1,370 1,381 13,400
2018/02/22 1,371 1,375 1,364 1,366 14,900
2018/02/21 1,390 1,395 1,367 1,379 16,700
2018/02/20 1,390 1,390 1,362 1,371 17,800
2018/02/19 1,385 1,412 1,385 1,404 14,400
2018/02/16 1,347 1,372 1,347 1,364 12,400
2018/02/15 1,351 1,368 1,334 1,342 13,700
2018/02/14 1,364 1,364 1,321 1,330 62,200
2018/02/13 1,403 1,413 1,345 1,355 57,200
2018/02/09 1,453 1,453 1,379 1,403 40,400
2018/02/08 1,401 1,426 1,350 1,363 39,500
2018/02/07 1,431 1,475 1,398 1,400 32,600
2018/02/06 1,397 1,450 1,385 1,404 65,800
2018/02/05 1,430 1,468 1,422 1,444 40,100
2018/02/02 1,480 1,514 1,479 1,507 15,300
2018/02/01 1,466 1,501 1,466 1,494 14,200
2018/01/31 1,459 1,488 1,456 1,465 19,900
2018/01/30 1,493 1,504 1,457 1,459 30,000
2018/01/29 1,490 1,503 1,488 1,493 15,900
2018/01/26 1,498 1,506 1,494 1,498 13,900
2018/01/25 1,506 1,506 1,494 1,498 10,900
2018/01/24 1,509 1,514 1,503 1,507 12,100
2018/01/23 1,505 1,520 1,503 1,509 6,800
2018/01/22 1,491 1,499 1,486 1,498 11,000
2018/01/19 1,484 1,503 1,484 1,495 14,200
2018/01/18 1,476 1,496 1,476 1,484 24,400
2018/01/17 1,479 1,481 1,470 1,475 13,400
2018/01/16 1,487 1,495 1,478 1,482 10,700
2018/01/15 1,493 1,505 1,450 1,485 22,100
2018/01/12 1,492 1,500 1,489 1,492 17,200
2018/01/11 1,489 1,500 1,487 1,498 6,500
2018/01/10 1,502 1,503 1,489 1,496 10,100
2018/01/09 1,516 1,516 1,487 1,502 16,700
2018/01/05 1,515 1,520 1,510 1,517 11,800
2018/01/04 1,465 1,515 1,465 1,515 20,300

このページの先頭へ