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
2019/12/30 1,009 1,017 1,009 1,016 4,300
2019/12/27 1,010 1,022 1,010 1,020 7,200
2019/12/26 1,000 1,012 999 1,012 11,500
2019/12/25 1,048 1,048 1,000 1,000 24,000
2019/12/24 1,036 1,037 1,025 1,037 8,000
2019/12/23 1,042 1,048 1,024 1,030 25,000
2019/12/20 1,044 1,047 1,035 1,042 8,300
2019/12/19 1,035 1,042 1,034 1,040 5,200
2019/12/18 1,041 1,041 1,029 1,035 10,800
2019/12/17 1,044 1,046 1,036 1,045 9,300
2019/12/16 1,018 1,032 1,018 1,032 8,000
2019/12/13 1,018 1,032 1,005 1,018 28,300
2019/12/12 1,027 1,027 1,000 1,000 12,600
2019/12/11 1,001 1,017 997 1,017 8,600
2019/12/10 1,004 1,009 997 997 14,000
2019/12/09 995 1,005 991 1,001 15,800
2019/12/06 989 996 983 987 9,700
2019/12/05 991 1,000 986 986 6,400
2019/12/04 988 991 981 984 8,200
2019/12/03 990 1,008 988 997 5,400
2019/12/02 1,000 1,007 1,000 1,002 6,800
2019/11/29 1,008 1,016 994 999 6,000
2019/11/28 1,017 1,017 1,002 1,006 3,300
2019/11/27 1,017 1,017 1,007 1,008 2,700
2019/11/26 1,031 1,031 1,007 1,007 7,500
2019/11/25 1,018 1,037 1,013 1,016 12,000
2019/11/22 1,015 1,015 997 1,009 7,800
2019/11/21 1,010 1,010 997 1,005 4,000
2019/11/20 998 1,018 998 1,010 8,000
2019/11/19 1,032 1,032 981 1,001 11,500
2019/11/18 1,052 1,054 1,016 1,031 16,200
2019/11/15 1,020 1,064 1,013 1,056 28,500
2019/11/14 1,045 1,049 1,018 1,018 7,300
2019/11/13 1,060 1,060 1,037 1,046 15,400
2019/11/12 1,055 1,063 1,050 1,060 11,400
2019/11/11 1,059 1,061 1,045 1,055 9,300
2019/11/08 1,060 1,061 1,047 1,052 13,200
2019/11/07 1,055 1,057 1,046 1,053 9,800
2019/11/06 1,045 1,052 1,030 1,051 12,100
2019/11/05 1,061 1,061 1,021 1,045 35,800
2019/11/01 1,029 1,043 1,020 1,031 3,200
2019/10/31 1,050 1,056 1,029 1,040 11,200
2019/10/30 1,020 1,059 1,017 1,059 24,800
2019/10/29 1,015 1,025 1,014 1,025 13,900
2019/10/28 1,005 1,010 1,000 1,010 13,600
2019/10/25 1,007 1,007 1,000 1,006 9,900
2019/10/24 1,003 1,007 996 1,007 10,500
2019/10/23 998 1,003 995 995 11,500
2019/10/21 1,001 1,003 994 1,002 5,300
2019/10/18 994 999 989 999 6,300
2019/10/17 992 1,005 988 996 17,100
2019/10/16 995 999 975 999 14,300
2019/10/15 975 990 975 990 13,600
2019/10/11 970 973 965 971 5,100
2019/10/10 966 974 964 974 3,800
2019/10/09 960 965 950 965 4,400
2019/10/08 964 964 958 962 4,800
2019/10/07 939 958 938 955 3,900
2019/10/04 948 951 941 944 4,600
2019/10/03 926 949 926 948 7,100
2019/10/02 938 963 937 954 7,800
2019/10/01 935 943 927 941 14,200
2019/09/30 946 954 932 932 8,800
2019/09/27 975 975 945 960 9,900
2019/09/26 981 986 968 977 27,400
2019/09/25 980 980 973 977 11,300
2019/09/24 977 989 974 987 13,300
2019/09/20 977 980 972 972 10,000
2019/09/19 978 987 970 977 12,500
2019/09/18 989 989 958 971 10,200
2019/09/17 978 990 961 982 16,500
2019/09/13 969 984 963 972 43,300
2019/09/12 975 983 946 963 25,100
2019/09/11 939 976 939 976 16,800
2019/09/10 927 941 924 941 8,700
2019/09/09 915 932 911 927 9,200
2019/09/06 916 916 899 908 4,700
2019/09/05 889 913 885 913 13,200
2019/09/04 886 902 885 885 8,100
2019/09/03 881 897 881 895 2,600
2019/09/02 897 897 886 886 2,300
2019/08/30 877 897 876 897 7,900
2019/08/29 871 876 863 874 4,500
2019/08/28 871 872 869 871 3,600
2019/08/27 881 881 870 870 5,700
2019/08/26 893 893 869 869 18,100
2019/08/23 902 902 893 896 5,500
2019/08/22 908 908 891 894 5,800
2019/08/21 892 898 892 893 4,700
2019/08/20 886 898 886 898 4,000
2019/08/19 889 889 886 886 4,000
2019/08/16 883 897 883 887 4,100
2019/08/15 894 894 885 885 5,900
2019/08/14 892 897 888 897 6,200
2019/08/13 886 890 881 882 9,700
2019/08/09 898 901 888 893 9,700
2019/08/08 885 898 885 894 7,800
2019/08/07 890 894 883 883 10,000
2019/08/06 894 897 885 890 16,900
2019/08/05 921 928 908 908 21,600
2019/08/02 962 965 922 922 20,900
2019/08/01 973 976 966 966 11,000
2019/07/31 984 989 972 973 7,300
2019/07/30 985 990 978 985 11,800
2019/07/29 979 981 974 980 4,500
2019/07/26 980 984 976 980 3,400
2019/07/25 985 990 973 985 16,100
2019/07/24 992 992 962 970 27,500
2019/07/23 988 993 982 982 11,900
2019/07/22 980 980 971 974 18,000
2019/07/19 965 980 965 969 9,700
2019/07/18 981 987 965 965 22,500
2019/07/17 983 988 983 985 3,600
2019/07/16 993 993 981 986 3,800
2019/07/12 998 998 990 993 3,900
2019/07/11 984 999 984 997 7,100
2019/07/10 997 1,010 980 980 23,000
2019/07/09 1,051 1,058 1,024 1,027 34,600
2019/07/08 1,034 1,034 1,024 1,026 18,000
2019/07/05 1,014 1,046 1,010 1,036 30,500
2019/07/04 995 1,018 995 1,011 16,100
2019/07/03 997 1,000 990 999 4,700
2019/07/02 994 999 966 997 9,900
2019/07/01 969 995 969 995 8,100
2019/06/28 976 986 954 954 11,700
2019/06/27 958 989 958 988 9,200
2019/06/26 963 973 950 955 5,400
2019/06/25 983 983 962 968 11,000
2019/06/24 968 977 967 975 6,100
2019/06/21 977 978 972 972 6,900
2019/06/20 972 978 964 977 9,600
2019/06/19 957 979 956 976 10,000
2019/06/18 966 976 947 947 9,900
2019/06/17 969 975 961 961 13,000
2019/06/14 979 982 966 975 9,900
2019/06/13 981 982 967 971 12,100
2019/06/12 979 992 979 981 7,500
2019/06/11 972 989 972 984 16,300
2019/06/10 963 977 963 972 9,500
2019/06/07 962 969 953 963 6,600
2019/06/06 971 973 962 963 5,200
2019/06/05 950 974 950 972 19,200
2019/06/04 932 942 916 941 10,600
2019/06/03 914 934 908 929 14,400
2019/05/31 924 925 910 922 13,300
2019/05/30 912 923 907 922 6,400
2019/05/29 925 925 905 912 13,300
2019/05/28 954 954 928 928 15,200
2019/05/27 948 960 945 958 5,500
2019/05/24 933 948 930 947 11,900
2019/05/23 940 942 936 938 6,600
2019/05/22 944 946 938 939 6,000
2019/05/21 937 942 929 940 7,400
2019/05/20 946 950 939 940 4,600
2019/05/17 942 949 939 946 11,100
2019/05/16 940 941 929 936 20,000
2019/05/15 943 943 931 940 11,800
2019/05/14 936 949 929 938 16,700
2019/05/13 956 962 944 945 8,900
2019/05/10 941 971 941 956 21,600
2019/05/09 950 970 936 956 29,500
2019/05/08 948 948 932 935 22,100
2019/05/07 979 979 951 951 9,700
2019/04/26 969 987 962 979 19,100
2019/04/25 998 998 952 969 46,000
2019/04/24 1,002 1,004 998 998 26,600
2019/04/23 997 1,001 994 1,001 24,100
2019/04/22 995 999 992 997 24,200
2019/04/19 1,001 1,001 997 1,001 6,000
2019/04/18 999 1,001 994 999 29,300
2019/04/17 995 999 989 999 22,200
2019/04/16 997 1,004 992 996 8,700
2019/04/15 984 998 984 997 15,500
2019/04/12 977 980 971 975 8,800
2019/04/11 975 979 968 974 10,100
2019/04/10 976 980 964 975 15,000
2019/04/09 977 983 973 982 10,800
2019/04/08 976 982 975 977 7,500
2019/04/05 972 989 972 985 13,600
2019/04/04 974 991 974 985 13,800
2019/04/03 964 980 964 980 17,000
2019/04/02 962 971 960 964 11,500
2019/04/01 932 961 932 959 28,100
2019/03/29 944 945 926 928 16,900
2019/03/28 951 951 940 943 22,700
2019/03/27 958 966 951 964 62,800
2019/03/26 955 981 953 980 155,600
2019/03/25 950 953 937 944 85,300
2019/03/22 936 953 936 953 67,300
2019/03/20 931 941 931 936 74,000
2019/03/19 955 956 943 943 58,200
2019/03/18 952 969 952 957 109,100
2019/03/15 968 984 966 967 44,000
2019/03/14 996 1,002 975 976 36,900
2019/03/13 1,002 1,016 995 995 23,100
2019/03/12 999 1,022 999 1,013 29,600
2019/03/11 989 999 989 994 21,100
2019/03/08 1,000 1,010 988 989 39,100
2019/03/07 1,013 1,031 1,011 1,020 30,400
2019/03/06 1,020 1,037 1,020 1,024 26,300
2019/03/05 1,023 1,033 1,022 1,032 13,000
2019/03/04 1,026 1,032 1,025 1,028 39,300
2019/03/01 1,036 1,040 1,021 1,026 22,100
2019/02/28 1,053 1,067 1,032 1,041 28,900
2019/02/27 1,064 1,077 1,053 1,058 21,300
2019/02/26 1,069 1,069 1,058 1,064 7,900
2019/02/25 1,072 1,074 1,060 1,072 13,400
2019/02/22 1,045 1,054 1,035 1,053 10,800
2019/02/21 1,044 1,048 1,036 1,045 10,100
2019/02/20 1,024 1,041 1,024 1,040 9,600
2019/02/19 1,016 1,027 1,013 1,027 8,900
2019/02/18 1,010 1,017 1,000 1,017 17,600
2019/02/15 999 999 980 995 10,700
2019/02/14 1,007 1,013 998 1,001 7,000
2019/02/13 1,000 1,009 990 1,006 7,600
2019/02/12 986 1,001 982 990 15,400
2019/02/08 979 983 973 975 14,200
2019/02/07 997 998 980 991 6,900
2019/02/06 1,000 1,007 991 995 9,400
2019/02/05 994 1,000 976 999 15,000
2019/02/04 975 996 975 996 18,300
2019/02/01 976 976 960 960 12,100
2019/01/31 968 986 968 972 10,500
2019/01/30 1,004 1,004 962 962 23,300
2019/01/29 973 1,000 973 998 13,300
2019/01/28 990 996 969 969 12,300
2019/01/25 977 1,003 977 986 14,600
2019/01/24 963 971 955 967 9,400
2019/01/23 978 983 963 963 14,900
2019/01/22 996 1,003 989 991 10,300
2019/01/21 978 998 977 990 17,000
2019/01/18 965 986 965 971 12,800
2019/01/17 971 974 953 963 13,700
2019/01/16 976 977 961 963 12,500
2019/01/15 959 985 959 974 11,600
2019/01/11 976 980 970 970 10,600
2019/01/10 983 988 964 982 19,700
2019/01/09 992 997 980 985 14,600
2019/01/08 996 1,003 985 992 18,700
2019/01/07 993 1,004 986 993 16,500
2019/01/04 1,006 1,006 973 978 18,000

このページの先頭へ