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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,405 | 1,405 | 1,405 | 1,405 | 2,600 |
| 2024/04/23 | 1,405 | 1,406 | 1,405 | 1,405 | 3,200 |
| 2024/04/22 | 1,405 | 1,408 | 1,405 | 1,408 | 9,700 |
| 2024/04/19 | 1,405 | 1,405 | 1,405 | 1,405 | 5,400 |
| 2024/04/18 | 1,407 | 1,408 | 1,407 | 1,407 | 2,300 |
| 2024/04/17 | 1,405 | 1,406 | 1,405 | 1,405 | 26,200 |
| 2024/04/16 | 1,404 | 1,410 | 1,404 | 1,405 | 44,200 |
| 2024/04/15 | 1,404 | 1,404 | 1,404 | 1,404 | 3,200 |
| 2024/04/12 | 1,404 | 1,405 | 1,404 | 1,405 | 2,900 |
| 2024/04/11 | 1,404 | 1,405 | 1,404 | 1,404 | 6,700 |
| 2024/04/10 | 1,405 | 1,406 | 1,404 | 1,404 | 14,300 |
| 2024/04/09 | 1,405 | 1,406 | 1,405 | 1,405 | 500 |
| 2024/04/08 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2024/04/05 | 1,405 | 1,406 | 1,405 | 1,405 | 900 |
| 2024/04/04 | 1,405 | 1,409 | 1,404 | 1,405 | 18,800 |
| 2024/04/03 | 1,405 | 1,410 | 1,403 | 1,404 | 36,300 |
| 2024/04/02 | 1,403 | 1,406 | 1,403 | 1,403 | 50,100 |
| 2024/04/01 | 1,400 | 1,405 | 1,400 | 1,400 | 88,900 |
| 2024/03/29 | 1,400 | 1,403 | 1,397 | 1,398 | 256,600 |
| 2024/03/28 | 1,403 | 1,407 | 1,395 | 1,395 | 961,200 |
| 2024/03/27 | 1,402 | 1,410 | 1,402 | 1,410 | 19,100 |
| 2024/03/26 | 1,403 | 1,405 | 1,402 | 1,402 | 8,200 |
| 2024/03/25 | 1,411 | 1,411 | 1,401 | 1,402 | 30,100 |
| 2024/03/22 | 1,407 | 1,425 | 1,402 | 1,411 | 13,300 |
| 2024/03/21 | 1,405 | 1,406 | 1,402 | 1,406 | 7,600 |
| 2024/03/19 | 1,402 | 1,405 | 1,401 | 1,405 | 48,700 |
| 2024/03/18 | 1,403 | 1,404 | 1,401 | 1,404 | 20,200 |
| 2024/03/15 | 1,403 | 1,404 | 1,400 | 1,404 | 89,800 |
| 2024/03/14 | 1,405 | 1,406 | 1,403 | 1,406 | 12,700 |
| 2024/03/13 | 1,407 | 1,407 | 1,402 | 1,405 | 29,000 |
| 2024/03/12 | 1,405 | 1,407 | 1,401 | 1,407 | 7,100 |
| 2024/03/11 | 1,405 | 1,405 | 1,400 | 1,405 | 100,000 |
| 2024/03/08 | 1,405 | 1,407 | 1,403 | 1,407 | 21,000 |
| 2024/03/07 | 1,409 | 1,409 | 1,401 | 1,405 | 8,800 |
| 2024/03/06 | 1,402 | 1,411 | 1,402 | 1,409 | 13,600 |
| 2024/03/05 | 1,405 | 1,411 | 1,404 | 1,411 | 17,500 |
| 2024/03/04 | 1,408 | 1,410 | 1,408 | 1,409 | 19,000 |
| 2024/03/01 | 1,409 | 1,410 | 1,408 | 1,408 | 7,300 |
| 2024/02/29 | 1,408 | 1,410 | 1,408 | 1,408 | 16,900 |
| 2024/02/28 | 1,408 | 1,409 | 1,407 | 1,409 | 34,800 |
| 2024/02/27 | 1,408 | 1,408 | 1,407 | 1,408 | 27,900 |
| 2024/02/26 | 1,408 | 1,410 | 1,408 | 1,408 | 17,800 |
| 2024/02/22 | 1,409 | 1,409 | 1,407 | 1,409 | 24,100 |
| 2024/02/21 | 1,409 | 1,409 | 1,408 | 1,408 | 29,400 |
| 2024/02/20 | 1,409 | 1,411 | 1,409 | 1,409 | 22,300 |
| 2024/02/19 | 1,409 | 1,411 | 1,408 | 1,411 | 73,800 |
| 2024/02/16 | 1,408 | 1,410 | 1,408 | 1,409 | 18,900 |
| 2024/02/15 | 1,408 | 1,410 | 1,408 | 1,408 | 15,900 |
| 2024/02/14 | 1,407 | 1,411 | 1,407 | 1,408 | 160,000 |
| 2024/02/13 | 1,407 | 1,408 | 1,406 | 1,407 | 886,300 |
| 2024/02/09 | 1,407 | 1,408 | 1,407 | 1,407 | 29,300 |
| 2024/02/08 | 1,408 | 1,408 | 1,407 | 1,407 | 59,800 |
| 2024/02/07 | 1,407 | 1,408 | 1,407 | 1,407 | 74,100 |
| 2024/02/06 | 1,407 | 1,408 | 1,407 | 1,407 | 46,300 |
| 2024/02/05 | 1,407 | 1,408 | 1,407 | 1,407 | 36,600 |
| 2024/02/02 | 1,407 | 1,408 | 1,407 | 1,407 | 31,200 |
| 2024/02/01 | 1,407 | 1,408 | 1,407 | 1,407 | 9,700 |
| 2024/01/31 | 1,407 | 1,408 | 1,407 | 1,408 | 46,200 |
| 2024/01/30 | 1,407 | 1,408 | 1,407 | 1,408 | 79,000 |
| 2024/01/29 | 1,407 | 1,408 | 1,407 | 1,407 | 189,500 |
| 2024/01/26 | 1,407 | 1,409 | 1,407 | 1,407 | 58,000 |
| 2024/01/25 | 1,408 | 1,410 | 1,407 | 1,407 | 38,900 |
| 2024/01/24 | 1,407 | 1,410 | 1,406 | 1,408 | 262,300 |
| 2024/01/23 | 1,407 | 1,408 | 1,406 | 1,406 | 592,000 |
| 2024/01/22 | 1,480 | 1,485 | 1,476 | 1,476 | 18,200 |
| 2024/01/19 | 1,480 | 1,492 | 1,475 | 1,480 | 67,200 |
| 2024/01/18 | 1,475 | 1,481 | 1,472 | 1,472 | 10,200 |
| 2024/01/17 | 1,473 | 1,486 | 1,473 | 1,479 | 11,300 |
| 2024/01/16 | 1,491 | 1,491 | 1,471 | 1,471 | 13,000 |
| 2024/01/15 | 1,482 | 1,494 | 1,481 | 1,491 | 18,600 |
| 2024/01/12 | 1,476 | 1,482 | 1,470 | 1,482 | 18,500 |
| 2024/01/11 | 1,479 | 1,483 | 1,470 | 1,481 | 26,800 |
| 2024/01/10 | 1,464 | 1,481 | 1,464 | 1,475 | 36,300 |
| 2024/01/09 | 1,458 | 1,481 | 1,456 | 1,472 | 91,400 |
| 2024/01/05 | 1,435 | 1,460 | 1,430 | 1,455 | 30,800 |
| 2024/01/04 | 1,430 | 1,445 | 1,430 | 1,433 | 18,100 |