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
2020/12/30 890 890 876 876 8,400
2020/12/29 883 890 874 890 6,800
2020/12/28 890 890 876 883 8,600
2020/12/25 903 903 890 890 12,300
2020/12/24 900 903 888 903 10,400
2020/12/23 903 903 878 890 8,500
2020/12/22 901 907 896 899 8,900
2020/12/21 907 909 900 909 23,800
2020/12/18 904 927 904 907 30,100
2020/12/17 916 949 915 949 11,100
2020/12/16 908 917 905 916 6,100
2020/12/15 917 930 906 908 14,800
2020/12/14 941 947 918 924 87,900
2020/12/11 821 971 816 971 152,900
2020/12/10 821 830 821 821 6,900
2020/12/09 825 833 825 827 3,200
2020/12/08 823 825 821 825 7,400
2020/12/07 827 830 816 830 12,200
2020/12/04 825 832 817 827 13,900
2020/12/03 822 842 821 825 10,100
2020/12/02 839 850 814 822 36,800
2020/12/01 862 867 842 842 6,300
2020/11/30 889 889 860 860 10,000
2020/11/27 884 903 877 894 25,400
2020/11/26 880 887 874 882 7,200
2020/11/25 894 894 879 879 7,400
2020/11/24 892 897 877 889 8,500
2020/11/20 876 880 863 877 3,500
2020/11/19 872 883 864 876 4,900
2020/11/18 856 877 852 876 5,300
2020/11/17 893 893 864 864 11,900
2020/11/16 870 885 861 885 11,800
2020/11/13 899 899 857 860 8,900
2020/11/12 900 900 887 899 4,900
2020/11/11 899 900 874 900 14,500
2020/11/10 887 897 873 893 21,100
2020/11/09 879 882 870 882 11,700
2020/11/06 825 871 821 871 24,300
2020/11/05 851 885 851 885 15,100
2020/11/04 835 839 823 836 4,900
2020/11/02 815 826 815 826 8,800
2020/10/30 817 822 815 815 4,800
2020/10/29 834 835 815 815 6,200
2020/10/28 825 829 812 829 5,600
2020/10/27 837 838 824 835 4,200
2020/10/26 836 842 836 836 2,200
2020/10/23 845 845 822 843 6,100
2020/10/22 841 841 821 830 3,700
2020/10/21 811 835 811 835 3,500
2020/10/20 819 819 811 811 1,500
2020/10/19 813 836 813 824 3,200
2020/10/16 849 849 819 819 5,700
2020/10/15 846 846 839 843 5,500
2020/10/14 841 842 834 840 5,000
2020/10/13 852 861 843 849 6,000
2020/10/12 867 867 850 851 2,400
2020/10/09 865 870 856 869 8,400
2020/10/08 860 865 859 865 7,400
2020/10/07 861 863 854 860 6,000
2020/10/06 866 868 843 868 5,800
2020/10/05 856 856 841 856 14,200
2020/10/02 880 880 856 856 11,700
2020/09/30 900 900 876 885 20,700
2020/09/29 856 900 837 900 31,700
2020/09/28 828 861 822 861 31,400
2020/09/25 810 823 801 823 21,400
2020/09/24 821 822 807 815 9,600
2020/09/23 814 821 805 818 10,800
2020/09/18 826 835 814 831 23,100
2020/09/17 816 829 813 819 20,200
2020/09/16 805 830 800 809 24,800
2020/09/15 805 805 797 803 6,700
2020/09/14 806 817 799 803 10,300
2020/09/11 810 817 792 796 23,400
2020/09/10 789 800 778 800 13,300
2020/09/09 787 799 787 796 17,100
2020/09/08 775 801 774 801 11,200
2020/09/07 750 780 750 778 8,000
2020/09/04 744 759 744 747 4,900
2020/09/03 757 766 751 756 8,400
2020/09/02 750 751 744 748 3,700
2020/09/01 768 769 750 750 7,600
2020/08/31 761 779 761 768 8,500
2020/08/28 760 781 755 765 12,200
2020/08/27 762 762 755 757 4,700
2020/08/26 757 761 751 752 4,800
2020/08/25 755 765 750 757 12,800
2020/08/24 739 740 728 740 8,300
2020/08/21 733 736 732 733 3,200
2020/08/20 732 737 730 730 9,900
2020/08/19 742 746 731 732 9,500
2020/08/18 749 752 738 742 13,400
2020/08/17 750 752 742 751 3,400
2020/08/14 759 761 749 751 8,800
2020/08/13 762 764 752 760 13,400
2020/08/12 752 758 748 757 12,700
2020/08/11 703 769 703 757 17,100
2020/08/07 710 710 701 706 8,300
2020/08/06 740 740 704 704 26,000
2020/08/05 776 776 756 756 10,900
2020/08/04 792 796 776 784 9,900
2020/08/03 777 786 774 781 8,300
2020/07/31 807 807 778 778 11,000
2020/07/30 815 821 805 812 6,300
2020/07/29 828 829 814 814 3,600
2020/07/28 841 841 824 837 9,300
2020/07/27 835 841 822 841 10,000
2020/07/22 845 845 820 820 8,400
2020/07/21 820 837 818 837 5,900
2020/07/20 835 835 812 820 6,200
2020/07/17 843 843 831 835 3,500
2020/07/16 847 847 841 842 3,900
2020/07/15 844 849 837 847 8,500
2020/07/14 833 843 829 836 14,100
2020/07/13 801 827 801 827 5,900
2020/07/10 839 839 796 796 13,000
2020/07/09 849 849 830 844 38,000
2020/07/08 848 859 841 841 26,500
2020/07/07 848 869 848 851 18,600
2020/07/06 826 861 826 859 12,400
2020/07/03 826 841 823 836 17,900
2020/07/02 805 822 800 819 9,900
2020/07/01 821 823 800 800 10,600
2020/06/30 832 839 821 821 7,200
2020/06/29 835 841 817 817 13,100
2020/06/26 830 843 830 841 17,300
2020/06/25 853 853 831 832 11,600
2020/06/24 839 857 835 853 14,000
2020/06/23 819 848 819 838 14,700
2020/06/22 804 819 804 819 8,300
2020/06/19 805 805 791 804 6,400
2020/06/18 797 803 792 798 5,300
2020/06/17 792 794 780 793 5,900
2020/06/16 766 792 757 792 11,700
2020/06/15 765 769 746 746 12,400
2020/06/12 766 773 753 766 14,700
2020/06/11 830 830 792 795 10,400
2020/06/10 819 830 816 830 5,700
2020/06/09 828 828 811 821 9,800
2020/06/08 833 836 817 823 11,100
2020/06/05 816 826 806 826 6,200
2020/06/04 811 817 808 817 15,100
2020/06/03 810 810 798 803 16,800
2020/06/02 798 809 788 802 11,700
2020/06/01 792 793 784 786 8,600
2020/05/29 814 814 790 798 18,300
2020/05/28 790 821 790 821 27,100
2020/05/27 786 788 780 784 16,200
2020/05/26 769 785 769 783 11,300
2020/05/25 770 770 757 768 8,600
2020/05/22 750 756 749 756 7,500
2020/05/21 740 749 740 749 7,600
2020/05/20 735 746 735 744 12,400
2020/05/19 732 735 725 734 10,500
2020/05/18 721 723 709 718 9,600
2020/05/15 705 721 696 721 11,100
2020/05/14 714 714 701 701 18,000
2020/05/13 715 725 712 715 16,800
2020/05/12 731 731 716 720 10,900
2020/05/11 720 738 717 726 27,100
2020/05/08 700 723 700 720 32,600
2020/05/07 701 711 694 694 19,800
2020/05/01 723 723 701 701 11,000
2020/04/30 746 746 725 729 20,500
2020/04/28 742 742 709 722 24,500
2020/04/27 733 743 727 740 13,100
2020/04/24 750 752 727 730 34,000
2020/04/23 681 720 681 720 32,500
2020/04/22 721 725 707 720 13,300
2020/04/21 722 732 720 732 7,400
2020/04/20 724 738 724 731 15,400
2020/04/17 745 759 727 739 21,000
2020/04/16 702 730 695 730 24,300
2020/04/15 730 730 702 702 14,200
2020/04/14 730 730 714 730 12,100
2020/04/13 730 730 713 720 6,300
2020/04/10 716 732 709 732 20,300
2020/04/09 714 729 703 723 20,700
2020/04/08 691 724 691 712 20,100
2020/04/07 666 701 665 701 21,900
2020/04/06 642 670 637 656 35,800
2020/04/03 654 658 638 644 29,200
2020/04/02 671 672 650 652 30,100
2020/04/01 715 715 682 688 27,700
2020/03/31 760 760 703 710 37,200
2020/03/30 751 761 730 761 74,700
2020/03/27 750 804 742 804 128,400
2020/03/26 721 739 707 738 48,600
2020/03/25 719 738 701 736 42,000
2020/03/24 683 703 680 699 42,500
2020/03/23 672 691 667 680 90,400
2020/03/19 652 685 632 685 47,900
2020/03/18 652 662 615 638 58,200
2020/03/17 621 655 616 637 80,400
2020/03/16 623 648 623 629 42,000
2020/03/13 618 633 601 621 61,200
2020/03/12 671 681 649 655 55,700
2020/03/11 689 711 679 680 61,700
2020/03/10 677 707 665 699 51,700
2020/03/09 713 715 691 705 83,500
2020/03/06 761 770 742 742 114,900
2020/03/05 791 804 785 785 73,800
2020/03/04 800 815 793 796 23,700
2020/03/03 840 846 800 800 75,100
2020/03/02 813 867 812 851 55,900
2020/02/28 843 843 813 816 82,300
2020/02/27 865 866 859 860 69,700
2020/02/26 859 886 859 882 31,700
2020/02/25 893 901 874 874 41,600
2020/02/21 918 933 918 930 14,500
2020/02/20 941 951 920 920 13,700
2020/02/19 952 964 930 930 20,000
2020/02/18 970 976 952 954 21,200
2020/02/17 975 980 962 970 27,100
2020/02/14 971 987 967 983 15,700
2020/02/13 995 995 974 986 18,200
2020/02/12 1,000 1,000 986 986 17,200
2020/02/10 1,025 1,025 1,003 1,003 10,700
2020/02/07 1,029 1,029 1,008 1,025 13,400
2020/02/06 995 1,034 995 1,029 15,500
2020/02/05 980 993 980 987 8,900
2020/02/04 967 977 960 969 9,500
2020/02/03 971 984 965 965 14,800
2020/01/31 982 990 980 989 12,200
2020/01/30 980 989 970 973 8,200
2020/01/29 979 990 975 977 12,400
2020/01/28 985 987 968 968 15,600
2020/01/27 1,006 1,009 990 990 11,600
2020/01/24 1,049 1,049 1,013 1,013 8,900
2020/01/23 1,041 1,044 1,029 1,030 4,000
2020/01/22 1,028 1,050 1,028 1,045 6,600
2020/01/21 1,044 1,050 1,026 1,026 9,900
2020/01/20 1,027 1,044 1,027 1,040 16,900
2020/01/17 1,024 1,033 1,023 1,029 12,000
2020/01/16 1,031 1,034 1,022 1,024 7,400
2020/01/15 1,027 1,032 1,021 1,031 7,900
2020/01/14 1,016 1,031 1,016 1,028 6,300
2020/01/10 1,013 1,022 1,010 1,014 2,800
2020/01/09 1,017 1,017 1,010 1,012 2,600
2020/01/08 1,010 1,010 997 1,004 12,600
2020/01/07 1,002 1,024 1,002 1,011 17,700
2020/01/06 1,013 1,013 1,001 1,001 10,300

このページの先頭へ