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
2023/12/29 1,430 1,435 1,427 1,434 10,500
2023/12/28 1,426 1,436 1,426 1,434 12,700
2023/12/27 1,440 1,440 1,429 1,440 19,200
2023/12/26 1,433 1,441 1,432 1,434 29,500
2023/12/25 1,443 1,443 1,427 1,443 19,100
2023/12/22 1,436 1,449 1,433 1,443 20,500
2023/12/21 1,440 1,451 1,427 1,436 36,900
2023/12/20 1,441 1,443 1,433 1,443 11,000
2023/12/19 1,443 1,443 1,424 1,441 45,600
2023/12/18 1,425 1,442 1,424 1,430 15,200
2023/12/15 1,438 1,449 1,419 1,435 44,700
2023/12/14 1,432 1,437 1,421 1,432 23,900
2023/12/13 1,426 1,431 1,424 1,425 10,400
2023/12/12 1,422 1,433 1,420 1,429 15,400
2023/12/11 1,430 1,434 1,424 1,434 11,900
2023/12/08 1,440 1,442 1,423 1,425 24,100
2023/12/07 1,425 1,440 1,425 1,435 16,200
2023/12/06 1,422 1,444 1,422 1,440 23,600
2023/12/05 1,435 1,441 1,422 1,433 35,100
2023/12/04 1,436 1,439 1,423 1,435 8,100
2023/12/01 1,449 1,449 1,429 1,440 20,900
2023/11/30 1,409 1,468 1,409 1,442 56,700
2023/11/29 1,465 1,465 1,445 1,458 21,100
2023/11/28 1,440 1,476 1,440 1,465 121,900
2023/11/27 1,427 1,446 1,427 1,440 40,000
2023/11/24 1,413 1,425 1,412 1,423 15,700
2023/11/22 1,424 1,424 1,406 1,419 10,900
2023/11/21 1,413 1,425 1,413 1,424 8,900
2023/11/20 1,424 1,427 1,419 1,419 15,300
2023/11/17 1,425 1,430 1,425 1,430 13,000
2023/11/16 1,425 1,429 1,417 1,422 70,600
2023/11/15 1,438 1,438 1,425 1,425 13,300
2023/11/14 1,443 1,447 1,425 1,429 27,900
2023/11/13 1,447 1,447 1,434 1,442 9,500
2023/11/10 1,429 1,448 1,425 1,448 11,200
2023/11/09 1,439 1,445 1,428 1,443 7,700
2023/11/08 1,440 1,445 1,411 1,428 30,200
2023/11/07 1,450 1,460 1,438 1,438 32,000
2023/11/06 1,450 1,450 1,448 1,450 33,900
2023/11/02 1,440 1,445 1,433 1,445 17,100
2023/11/01 1,437 1,440 1,430 1,440 21,800
2023/10/31 1,418 1,435 1,417 1,435 17,600
2023/10/30 1,418 1,433 1,418 1,429 64,100
2023/10/27 1,440 1,440 1,417 1,433 23,600
2023/10/26 1,431 1,441 1,425 1,425 12,800
2023/10/25 1,425 1,431 1,425 1,431 8,800
2023/10/24 1,419 1,427 1,417 1,421 23,900
2023/10/23 1,419 1,443 1,416 1,416 23,000
2023/10/20 1,427 1,427 1,419 1,422 8,300
2023/10/19 1,424 1,430 1,420 1,427 14,000
2023/10/18 1,428 1,428 1,422 1,424 7,900
2023/10/17 1,420 1,429 1,416 1,425 23,800
2023/10/16 1,426 1,430 1,418 1,426 16,300
2023/10/13 1,430 1,431 1,420 1,431 24,900
2023/10/12 1,425 1,436 1,422 1,434 17,600
2023/10/11 1,445 1,447 1,435 1,440 12,800
2023/10/10 1,420 1,450 1,420 1,445 53,200
2023/10/06 1,425 1,429 1,420 1,427 15,200
2023/10/05 1,419 1,429 1,416 1,422 20,600
2023/10/04 1,413 1,438 1,401 1,428 84,400
2023/10/03 1,419 1,422 1,413 1,413 27,100
2023/10/02 1,421 1,434 1,419 1,419 19,200
2023/09/29 1,421 1,439 1,416 1,429 39,400
2023/09/28 1,417 1,446 1,416 1,432 51,600
2023/09/27 1,415 1,436 1,414 1,436 41,700
2023/09/26 1,425 1,425 1,413 1,415 30,100
2023/09/25 1,425 1,425 1,415 1,420 13,100
2023/09/22 1,422 1,430 1,418 1,420 25,700
2023/09/21 1,422 1,435 1,413 1,422 24,100
2023/09/20 1,414 1,443 1,410 1,437 44,900
2023/09/19 1,415 1,430 1,415 1,430 40,500
2023/09/15 1,450 1,452 1,440 1,444 47,500
2023/09/14 1,410 1,470 1,410 1,453 118,600
2023/09/13 1,400 1,404 1,398 1,401 42,800
2023/09/12 1,401 1,402 1,399 1,400 41,700
2023/09/11 1,402 1,403 1,397 1,401 65,000
2023/09/08 1,401 1,404 1,399 1,401 55,400
2023/09/07 1,403 1,405 1,401 1,402 57,800
2023/09/06 1,405 1,406 1,392 1,404 43,400
2023/09/05 1,409 1,409 1,405 1,409 38,100
2023/09/04 1,407 1,409 1,406 1,409 20,500
2023/09/01 1,406 1,408 1,405 1,407 35,900
2023/08/31 1,406 1,409 1,405 1,405 62,600
2023/08/30 1,408 1,411 1,405 1,405 56,200
2023/08/29 1,407 1,414 1,407 1,410 96,200
2023/08/28 1,406 1,408 1,405 1,406 104,000
2023/08/25 1,405 1,407 1,402 1,405 148,800
2023/08/24 1,404 1,408 1,403 1,405 106,100
2023/08/23 1,404 1,406 1,403 1,404 156,700
2023/08/22 1,402 1,406 1,402 1,404 170,300
2023/08/21 1,399 1,412 1,398 1,402 1,014,000
2023/08/18 1,361 1,361 1,361 1,361 18,300
2023/08/17 1,053 1,061 1,037 1,061 42,700
2023/08/16 1,051 1,060 1,048 1,053 30,500
2023/08/15 1,057 1,063 1,051 1,060 27,500
2023/08/14 1,085 1,087 1,059 1,065 18,600
2023/08/10 1,078 1,083 1,066 1,083 44,100
2023/08/09 1,084 1,094 1,079 1,085 35,000
2023/08/08 1,076 1,088 1,067 1,083 53,400
2023/08/07 1,101 1,101 1,072 1,079 49,800
2023/08/04 1,110 1,116 1,087 1,116 86,700
2023/08/03 1,141 1,143 1,115 1,117 47,600
2023/08/02 1,167 1,170 1,150 1,153 30,200
2023/08/01 1,196 1,196 1,169 1,176 17,600
2023/07/31 1,200 1,204 1,184 1,191 40,800
2023/07/28 1,166 1,185 1,152 1,182 58,400
2023/07/27 1,154 1,167 1,147 1,162 13,800
2023/07/26 1,175 1,175 1,154 1,154 21,200
2023/07/25 1,181 1,184 1,173 1,175 21,200
2023/07/24 1,189 1,189 1,175 1,176 21,900
2023/07/21 1,188 1,188 1,170 1,171 25,500
2023/07/20 1,185 1,190 1,175 1,181 12,100
2023/07/19 1,170 1,185 1,170 1,185 25,800
2023/07/18 1,156 1,170 1,156 1,161 10,800
2023/07/14 1,166 1,167 1,143 1,156 28,500
2023/07/13 1,162 1,175 1,158 1,165 18,500
2023/07/12 1,185 1,185 1,162 1,162 17,400
2023/07/11 1,187 1,193 1,170 1,170 47,000
2023/07/10 1,164 1,182 1,155 1,178 48,500
2023/07/07 1,165 1,184 1,161 1,174 55,100
2023/07/06 1,195 1,195 1,165 1,174 21,100
2023/07/05 1,192 1,206 1,177 1,197 32,800
2023/07/04 1,186 1,222 1,185 1,209 44,300
2023/07/03 1,183 1,203 1,182 1,197 25,400
2023/06/30 1,168 1,190 1,165 1,176 26,000
2023/06/29 1,193 1,200 1,188 1,188 27,800
2023/06/28 1,170 1,190 1,170 1,188 21,900
2023/06/27 1,179 1,179 1,157 1,170 47,200
2023/06/26 1,185 1,185 1,160 1,179 49,300
2023/06/23 1,221 1,221 1,182 1,185 33,300
2023/06/22 1,212 1,229 1,208 1,214 102,300
2023/06/21 1,206 1,210 1,199 1,204 39,500
2023/06/20 1,230 1,230 1,197 1,212 40,700
2023/06/19 1,244 1,253 1,227 1,234 23,700
2023/06/16 1,241 1,258 1,215 1,217 209,100
2023/06/15 1,253 1,257 1,234 1,251 75,000
2023/06/14 1,240 1,274 1,240 1,253 107,800
2023/06/13 1,225 1,234 1,219 1,234 52,800
2023/06/12 1,216 1,227 1,202 1,212 44,900
2023/06/09 1,185 1,219 1,176 1,216 80,700
2023/06/08 1,198 1,199 1,174 1,179 34,000
2023/06/07 1,186 1,200 1,170 1,176 41,600
2023/06/06 1,199 1,206 1,184 1,186 31,000
2023/06/05 1,200 1,205 1,188 1,200 45,000
2023/06/02 1,151 1,168 1,148 1,164 24,700
2023/06/01 1,141 1,159 1,141 1,148 26,200
2023/05/31 1,171 1,176 1,148 1,151 34,300
2023/05/30 1,179 1,194 1,179 1,188 25,200
2023/05/29 1,182 1,200 1,180 1,187 27,300
2023/05/26 1,198 1,211 1,169 1,170 38,900
2023/05/25 1,182 1,200 1,174 1,198 30,500
2023/05/24 1,188 1,216 1,184 1,185 44,100
2023/05/23 1,192 1,216 1,190 1,200 49,300
2023/05/22 1,213 1,220 1,184 1,192 36,600
2023/05/19 1,205 1,219 1,198 1,216 52,700
2023/05/18 1,174 1,202 1,166 1,195 89,500
2023/05/17 1,181 1,194 1,166 1,174 41,400
2023/05/16 1,190 1,195 1,159 1,176 46,600
2023/05/15 1,148 1,188 1,147 1,183 52,100
2023/05/12 1,142 1,148 1,126 1,139 49,600
2023/05/11 1,171 1,171 1,127 1,143 70,300
2023/05/10 1,200 1,204 1,164 1,183 46,800
2023/05/09 1,183 1,217 1,171 1,192 100,900
2023/05/08 1,177 1,182 1,164 1,164 30,100
2023/05/02 1,169 1,183 1,165 1,177 33,000
2023/05/01 1,171 1,180 1,164 1,175 30,600
2023/04/28 1,165 1,166 1,151 1,160 33,400
2023/04/27 1,135 1,160 1,135 1,150 36,200
2023/04/26 1,158 1,159 1,135 1,146 65,700
2023/04/25 1,150 1,165 1,150 1,158 42,900
2023/04/24 1,128 1,144 1,121 1,137 36,700
2023/04/21 1,115 1,134 1,115 1,128 36,800
2023/04/20 1,113 1,127 1,113 1,121 29,600
2023/04/19 1,116 1,121 1,105 1,120 21,400
2023/04/18 1,119 1,135 1,114 1,120 44,100
2023/04/17 1,105 1,113 1,100 1,111 37,600
2023/04/14 1,092 1,102 1,082 1,100 134,700
2023/04/13 1,079 1,087 1,068 1,086 27,800
2023/04/12 1,069 1,082 1,069 1,081 206,300
2023/04/11 1,067 1,069 1,054 1,067 40,300
2023/04/10 1,038 1,051 1,031 1,049 42,400
2023/04/07 1,017 1,042 1,017 1,039 91,500
2023/04/06 1,038 1,038 1,017 1,026 82,800
2023/04/05 1,084 1,084 1,053 1,055 81,100
2023/04/04 1,084 1,094 1,081 1,091 61,100
2023/04/03 1,084 1,091 1,076 1,088 50,000
2023/03/31 1,059 1,081 1,051 1,075 40,100
2023/03/30 1,060 1,061 1,043 1,057 87,600
2023/03/29 1,077 1,087 1,071 1,085 148,200
2023/03/28 1,084 1,089 1,073 1,075 118,200
2023/03/27 1,082 1,088 1,073 1,079 75,400
2023/03/24 1,072 1,089 1,066 1,085 71,000
2023/03/23 1,063 1,077 1,050 1,074 58,800
2023/03/22 1,069 1,090 1,065 1,072 63,100
2023/03/20 1,079 1,079 1,035 1,039 76,700
2023/03/17 1,089 1,114 1,077 1,079 58,400
2023/03/16 1,092 1,105 1,076 1,100 66,600
2023/03/15 1,117 1,134 1,105 1,113 34,800
2023/03/14 1,115 1,143 1,070 1,108 104,800
2023/03/13 1,152 1,153 1,126 1,131 43,500
2023/03/10 1,197 1,198 1,163 1,175 47,400
2023/03/09 1,175 1,195 1,167 1,181 79,400
2023/03/08 1,141 1,166 1,141 1,162 33,100
2023/03/07 1,133 1,154 1,120 1,148 50,000
2023/03/06 1,175 1,179 1,115 1,122 275,400
2023/03/03 1,129 1,170 1,116 1,155 174,700
2023/03/02 1,128 1,129 1,112 1,116 72,800
2023/03/01 1,116 1,141 1,116 1,122 66,500
2023/02/28 1,172 1,172 1,119 1,122 125,800
2023/02/27 1,208 1,208 1,176 1,186 173,900
2023/02/24 1,260 1,267 1,152 1,209 278,100
2023/02/22 1,248 1,268 1,232 1,261 97,600
2023/02/21 1,270 1,272 1,260 1,261 37,700
2023/02/20 1,277 1,280 1,269 1,272 164,800
2023/02/17 1,283 1,283 1,268 1,277 151,200
2023/02/16 1,273 1,288 1,273 1,283 99,700
2023/02/15 1,276 1,279 1,266 1,267 87,500
2023/02/14 1,266 1,282 1,265 1,275 107,100
2023/02/13 1,270 1,273 1,261 1,265 87,000
2023/02/10 1,281 1,283 1,264 1,264 86,800
2023/02/09 1,263 1,289 1,261 1,282 159,100
2023/02/08 1,264 1,272 1,263 1,265 106,700
2023/02/07 1,267 1,279 1,258 1,263 166,000
2023/02/06 1,260 1,274 1,259 1,267 85,000
2023/02/03 1,257 1,276 1,255 1,255 110,600
2023/02/02 1,256 1,263 1,252 1,260 268,400
2023/02/01 1,260 1,263 1,252 1,259 119,100
2023/01/31 1,259 1,265 1,256 1,259 94,100
2023/01/30 1,264 1,267 1,255 1,257 88,400
2023/01/27 1,262 1,269 1,259 1,266 57,500
2023/01/26 1,265 1,273 1,261 1,261 42,200
2023/01/25 1,275 1,275 1,261 1,265 84,400
2023/01/24 1,254 1,270 1,254 1,262 75,700
2023/01/23 1,275 1,278 1,254 1,254 106,000
2023/01/20 1,280 1,286 1,274 1,275 88,300
2023/01/19 1,282 1,292 1,279 1,282 71,300
2023/01/18 1,289 1,297 1,280 1,281 101,700
2023/01/17 1,282 1,296 1,280 1,282 115,500
2023/01/16 1,290 1,297 1,282 1,285 143,500
2023/01/13 1,280 1,360 1,280 1,302 305,700
2023/01/12 1,270 1,298 1,270 1,285 171,100
2023/01/11 1,261 1,274 1,238 1,264 417,900
2023/01/10 1,215 1,283 1,189 1,260 1,273,200
2023/01/06 1,191 1,227 1,189 1,217 132,500
2023/01/05 1,140 1,193 1,138 1,178 107,500
2023/01/04 1,178 1,195 1,130 1,138 74,900

このページの先頭へ