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
2022/12/30 1,151 1,195 1,146 1,186 72,200
2022/12/29 1,103 1,149 1,100 1,137 45,700
2022/12/28 1,098 1,108 1,091 1,108 37,300
2022/12/27 1,078 1,111 1,073 1,105 25,700
2022/12/26 1,080 1,087 1,070 1,078 24,200
2022/12/23 1,086 1,092 1,050 1,080 91,800
2022/12/22 1,101 1,127 1,090 1,095 35,500
2022/12/21 1,097 1,097 1,076 1,087 49,600
2022/12/20 1,083 1,133 1,051 1,089 110,200
2022/12/19 1,048 1,139 1,045 1,087 71,200
2022/12/16 1,062 1,075 1,052 1,065 40,900
2022/12/15 1,079 1,086 1,067 1,074 25,500
2022/12/14 1,111 1,114 1,078 1,082 38,800
2022/12/13 1,131 1,135 1,099 1,107 82,200
2022/12/12 1,098 1,131 1,096 1,124 46,000
2022/12/09 1,062 1,090 1,062 1,090 55,600
2022/12/08 1,052 1,070 1,033 1,066 43,300
2022/12/07 1,047 1,057 1,046 1,052 31,800
2022/12/06 1,050 1,065 1,030 1,062 56,900
2022/12/05 1,037 1,066 1,034 1,058 100,200
2022/12/02 1,012 1,038 989 1,038 63,400
2022/12/01 1,002 1,027 986 1,027 51,100
2022/11/30 982 1,007 982 1,002 50,100
2022/11/29 978 998 973 997 51,100
2022/11/28 981 992 977 986 130,900
2022/11/25 947 983 941 981 120,100
2022/11/24 945 949 935 946 59,500
2022/11/22 913 932 910 930 43,400
2022/11/21 908 912 901 912 13,000
2022/11/18 920 920 901 905 23,500
2022/11/17 897 912 893 909 23,500
2022/11/16 894 901 886 892 41,600
2022/11/15 907 910 892 893 17,600
2022/11/14 904 918 896 906 44,000
2022/11/11 904 907 886 899 53,000
2022/11/10 887 897 878 889 76,000
2022/11/09 916 916 887 892 54,200
2022/11/08 896 913 881 913 154,500
2022/11/07 966 978 947 956 60,500
2022/11/04 949 963 949 955 22,400
2022/11/02 957 974 957 964 20,800
2022/11/01 958 959 949 955 7,300
2022/10/31 938 957 932 957 18,500
2022/10/28 930 942 919 923 33,300
2022/10/27 957 957 945 945 8,700
2022/10/26 962 962 950 957 9,100
2022/10/25 950 960 950 950 13,500
2022/10/24 944 956 944 945 8,600
2022/10/21 936 944 933 935 7,100
2022/10/20 939 949 937 937 10,200
2022/10/19 943 959 943 959 14,000
2022/10/18 929 943 926 943 18,700
2022/10/17 915 925 915 916 11,500
2022/10/14 917 933 911 926 24,700
2022/10/13 887 898 884 896 23,500
2022/10/12 900 900 892 900 17,000
2022/10/11 919 921 902 902 28,500
2022/10/07 955 963 940 940 24,900
2022/10/06 935 967 935 966 29,100
2022/10/05 943 946 934 934 25,200
2022/10/04 914 933 911 929 47,700
2022/10/03 871 894 867 890 31,200
2022/09/30 891 895 877 881 27,900
2022/09/29 903 905 889 899 32,100
2022/09/28 912 912 886 902 57,000
2022/09/27 929 929 911 911 20,100
2022/09/26 941 941 907 914 39,500
2022/09/22 958 960 947 947 32,300
2022/09/21 976 978 964 971 21,700
2022/09/20 971 988 971 976 49,600
2022/09/16 990 990 962 962 49,300
2022/09/15 990 1,001 986 994 24,400
2022/09/14 1,005 1,008 988 988 35,700
2022/09/13 1,055 1,055 1,019 1,024 23,000
2022/09/12 1,050 1,058 1,039 1,045 69,900
2022/09/09 1,050 1,055 1,040 1,050 105,000
2022/09/08 1,010 1,051 1,010 1,050 69,600
2022/09/07 1,007 1,013 999 1,004 53,100
2022/09/06 1,014 1,022 1,005 1,015 30,500
2022/09/05 1,025 1,025 1,012 1,018 32,300
2022/09/02 1,029 1,040 1,024 1,028 37,600
2022/09/01 1,063 1,068 1,031 1,033 83,700
2022/08/31 1,035 1,064 1,015 1,063 111,000
2022/08/30 989 1,004 989 998 30,100
2022/08/29 995 1,002 987 988 45,800
2022/08/26 990 1,008 988 1,008 68,600
2022/08/25 963 997 962 990 144,000
2022/08/24 937 947 937 943 11,800
2022/08/23 933 941 933 935 12,000
2022/08/22 930 945 926 945 20,800
2022/08/19 934 940 927 930 23,400
2022/08/18 917 930 914 930 24,100
2022/08/17 918 928 917 924 39,700
2022/08/16 905 915 905 907 20,900
2022/08/15 917 919 905 905 13,200
2022/08/12 901 917 901 917 28,300
2022/08/10 887 899 884 898 12,500
2022/08/09 895 896 878 886 37,400
2022/08/08 893 902 893 895 27,400
2022/08/05 883 899 880 893 44,700
2022/08/04 891 891 868 868 27,400
2022/08/03 885 889 874 886 16,600
2022/08/02 892 894 880 880 20,300
2022/08/01 884 899 880 898 29,700
2022/07/29 902 902 877 877 22,700
2022/07/28 883 908 870 908 68,900
2022/07/27 878 887 874 883 15,700
2022/07/26 869 879 866 879 25,500
2022/07/25 869 870 857 870 47,100
2022/07/22 875 878 868 872 32,900
2022/07/21 875 875 865 871 48,600
2022/07/20 870 877 867 876 28,500
2022/07/19 859 861 853 859 24,700
2022/07/15 851 856 837 854 63,600
2022/07/14 842 853 832 851 56,500
2022/07/13 845 853 834 852 45,300
2022/07/12 838 839 827 838 53,500
2022/07/11 834 852 833 845 143,000
2022/07/08 822 831 817 819 81,100
2022/07/07 819 832 811 828 51,300
2022/07/06 810 816 806 810 36,500
2022/07/05 817 817 809 812 28,800
2022/07/04 815 827 810 817 64,400
2022/07/01 808 819 800 807 23,500
2022/06/30 833 833 808 808 36,400
2022/06/29 813 839 807 839 64,100
2022/06/28 813 814 805 813 26,000
2022/06/27 784 810 784 805 33,600
2022/06/24 790 791 781 782 18,400
2022/06/23 784 787 779 787 22,300
2022/06/22 785 790 779 784 40,400
2022/06/21 777 788 773 779 80,900
2022/06/20 800 801 777 778 31,500
2022/06/17 800 808 787 801 67,100
2022/06/16 798 813 796 804 50,700
2022/06/15 812 813 797 797 55,900
2022/06/14 812 820 811 813 23,900
2022/06/13 819 824 813 823 35,700
2022/06/10 854 854 829 829 28,800
2022/06/09 850 857 847 855 15,900
2022/06/08 848 852 845 850 17,900
2022/06/07 838 852 838 844 25,500
2022/06/06 830 838 824 838 31,400
2022/06/03 841 847 826 838 35,200
2022/06/02 842 846 833 841 23,800
2022/06/01 833 851 830 850 43,900
2022/05/31 845 851 827 833 46,800
2022/05/30 825 853 825 853 76,000
2022/05/27 824 825 818 825 14,700
2022/05/26 819 825 812 812 22,600
2022/05/25 812 817 808 814 32,900
2022/05/24 823 827 812 813 22,200
2022/05/23 822 829 816 826 43,900
2022/05/20 813 822 807 822 31,700
2022/05/19 811 816 800 815 33,600
2022/05/18 821 830 818 826 21,100
2022/05/17 804 818 803 816 28,200
2022/05/16 802 810 792 804 30,000
2022/05/13 792 819 792 802 52,000
2022/05/12 806 811 795 798 48,300
2022/05/11 809 814 803 809 30,200
2022/05/10 807 823 802 815 23,500
2022/05/09 840 840 813 813 29,300
2022/05/06 840 840 831 840 23,600
2022/05/02 813 832 809 831 19,700
2022/04/28 780 816 780 816 27,200
2022/04/27 776 779 766 776 60,800
2022/04/26 783 785 781 783 11,800
2022/04/25 789 789 782 784 17,400
2022/04/22 795 799 791 797 25,800
2022/04/21 810 819 804 810 20,800
2022/04/20 804 810 797 810 27,100
2022/04/19 795 803 794 797 43,300
2022/04/18 799 800 785 793 24,900
2022/04/15 819 819 803 806 13,500
2022/04/14 810 819 807 819 10,700
2022/04/13 798 810 797 808 22,700
2022/04/12 813 816 798 798 17,600
2022/04/11 834 834 808 816 22,500
2022/04/08 835 836 819 829 37,400
2022/04/07 846 861 836 837 35,000
2022/04/06 877 880 855 860 34,400
2022/04/05 912 912 885 889 37,400
2022/04/04 904 920 890 908 29,500
2022/04/01 884 921 874 907 51,500
2022/03/31 889 900 884 889 30,400
2022/03/30 903 904 882 894 72,800
2022/03/29 952 952 922 930 141,900
2022/03/28 921 952 907 952 149,000
2022/03/25 912 923 902 920 197,300
2022/03/24 900 905 887 905 58,300
2022/03/23 892 922 877 909 47,200
2022/03/22 886 892 870 881 87,300
2022/03/18 872 877 858 874 113,400
2022/03/17 871 877 862 877 50,900
2022/03/16 863 865 851 861 56,200
2022/03/15 869 869 844 855 45,700
2022/03/14 863 872 854 865 63,000
2022/03/11 864 869 847 863 92,100
2022/03/10 856 885 852 885 47,500
2022/03/09 832 852 823 837 35,700
2022/03/08 846 857 821 828 34,100
2022/03/07 906 906 854 854 76,300
2022/03/04 920 944 919 920 53,700
2022/03/03 905 923 902 923 29,400
2022/03/02 912 913 892 892 33,900
2022/03/01 950 950 920 927 34,200
2022/02/28 948 952 918 940 39,500
2022/02/25 912 947 899 947 59,300
2022/02/24 907 910 885 910 35,700
2022/02/22 898 902 888 890 9,700
2022/02/21 892 904 892 900 10,100
2022/02/18 894 910 885 910 32,700
2022/02/17 901 909 895 904 11,800
2022/02/16 900 905 883 903 15,400
2022/02/15 882 909 881 887 21,000
2022/02/14 881 885 867 881 23,700
2022/02/10 910 912 889 899 31,500
2022/02/09 860 914 855 906 77,100
2022/02/08 864 866 845 856 47,100
2022/02/07 867 876 849 865 112,600
2022/02/04 781 797 777 792 21,200
2022/02/03 808 808 780 780 19,000
2022/02/02 790 809 785 808 26,100
2022/02/01 802 803 786 788 7,600
2022/01/31 791 796 786 796 5,400
2022/01/28 764 789 764 789 27,400
2022/01/27 783 791 749 749 24,300
2022/01/26 786 793 781 783 6,600
2022/01/25 806 806 783 791 12,500
2022/01/24 796 807 784 805 5,900
2022/01/21 780 796 776 796 14,500
2022/01/20 771 790 771 777 9,000
2022/01/19 792 794 774 774 21,300
2022/01/18 804 806 792 798 15,200
2022/01/17 817 817 800 800 7,600
2022/01/14 810 818 800 812 22,800
2022/01/13 827 827 813 813 5,400
2022/01/12 802 826 802 825 9,700
2022/01/11 803 803 793 801 9,500
2022/01/07 807 815 800 802 12,700
2022/01/06 825 825 807 807 9,400
2022/01/05 828 830 821 827 8,900
2022/01/04 832 838 811 834 13,300

このページの先頭へ