トーカイ(9729)の株価時系列情報
トーカイ(9729)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,168 | 2,168 | 2,120 | 2,135 | 29,700 |
| 2025/06/12 | 2,182 | 2,197 | 2,165 | 2,175 | 21,800 |
| 2025/06/11 | 2,178 | 2,212 | 2,155 | 2,182 | 52,800 |
| 2025/06/10 | 2,177 | 2,198 | 2,162 | 2,175 | 28,400 |
| 2025/06/09 | 2,186 | 2,205 | 2,175 | 2,175 | 17,500 |
| 2025/06/06 | 2,200 | 2,215 | 2,170 | 2,181 | 26,800 |
| 2025/06/05 | 2,130 | 2,199 | 2,127 | 2,188 | 44,300 |
| 2025/06/04 | 2,125 | 2,153 | 2,125 | 2,130 | 24,900 |
| 2025/06/03 | 2,157 | 2,189 | 2,108 | 2,110 | 47,200 |
| 2025/06/02 | 2,176 | 2,239 | 2,140 | 2,157 | 34,700 |
| 2025/05/30 | 2,117 | 2,201 | 2,111 | 2,201 | 104,100 |
| 2025/05/29 | 2,157 | 2,183 | 2,142 | 2,162 | 36,400 |
| 2025/05/28 | 2,209 | 2,209 | 2,147 | 2,148 | 23,200 |
| 2025/05/27 | 2,171 | 2,196 | 2,146 | 2,177 | 23,300 |
| 2025/05/26 | 2,093 | 2,210 | 2,091 | 2,188 | 65,600 |
| 2025/05/23 | 2,114 | 2,136 | 2,081 | 2,106 | 26,300 |
| 2025/05/22 | 2,083 | 2,129 | 2,064 | 2,096 | 28,100 |
| 2025/05/21 | 2,093 | 2,115 | 2,073 | 2,092 | 31,000 |
| 2025/05/20 | 2,132 | 2,147 | 2,080 | 2,080 | 29,000 |
| 2025/05/19 | 2,136 | 2,160 | 2,130 | 2,152 | 28,100 |
| 2025/05/16 | 2,171 | 2,171 | 2,106 | 2,132 | 25,200 |
| 2025/05/15 | 2,151 | 2,193 | 2,151 | 2,177 | 19,200 |
| 2025/05/14 | 2,167 | 2,200 | 2,135 | 2,175 | 35,000 |
| 2025/05/13 | 2,165 | 2,201 | 2,165 | 2,170 | 11,200 |
| 2025/05/12 | 2,146 | 2,188 | 2,144 | 2,171 | 14,000 |
| 2025/05/09 | 2,200 | 2,225 | 2,116 | 2,146 | 33,600 |
| 2025/05/08 | 2,178 | 2,207 | 2,127 | 2,189 | 47,300 |
| 2025/05/07 | 2,180 | 2,202 | 2,175 | 2,198 | 27,900 |
| 2025/05/02 | 2,156 | 2,183 | 2,114 | 2,148 | 40,500 |
| 2025/05/01 | 2,115 | 2,172 | 2,112 | 2,170 | 35,600 |
| 2025/04/30 | 2,124 | 2,135 | 2,100 | 2,102 | 25,600 |
| 2025/04/28 | 2,106 | 2,142 | 2,106 | 2,127 | 20,500 |
| 2025/04/25 | 2,126 | 2,144 | 2,109 | 2,131 | 15,500 |
| 2025/04/24 | 2,160 | 2,164 | 2,108 | 2,129 | 19,800 |
| 2025/04/23 | 2,183 | 2,183 | 2,145 | 2,172 | 28,200 |
| 2025/04/22 | 2,135 | 2,184 | 2,116 | 2,148 | 28,000 |
| 2025/04/21 | 2,105 | 2,131 | 2,085 | 2,085 | 18,500 |
| 2025/04/18 | 2,033 | 2,122 | 2,033 | 2,122 | 20,500 |
| 2025/04/17 | 2,010 | 2,023 | 1,996 | 2,004 | 12,000 |
| 2025/04/16 | 2,065 | 2,065 | 2,009 | 2,010 | 19,700 |
| 2025/04/15 | 2,057 | 2,076 | 2,046 | 2,046 | 12,500 |
| 2025/04/14 | 2,067 | 2,067 | 2,032 | 2,032 | 28,600 |
| 2025/04/11 | 1,994 | 2,070 | 1,958 | 2,047 | 22,700 |
| 2025/04/10 | 2,007 | 2,063 | 1,990 | 2,044 | 32,000 |
| 2025/04/09 | 1,931 | 1,944 | 1,886 | 1,903 | 34,400 |
| 2025/04/08 | 1,927 | 1,992 | 1,914 | 1,971 | 31,100 |
| 2025/04/07 | 1,920 | 1,954 | 1,850 | 1,893 | 90,900 |
| 2025/04/04 | 2,027 | 2,031 | 1,908 | 1,921 | 55,800 |
| 2025/04/03 | 2,045 | 2,075 | 2,036 | 2,052 | 30,600 |
| 2025/04/02 | 2,099 | 2,099 | 2,057 | 2,057 | 14,500 |
| 2025/04/01 | 2,104 | 2,104 | 2,079 | 2,079 | 12,000 |
| 2025/03/31 | 2,131 | 2,158 | 2,090 | 2,090 | 46,400 |
| 2025/03/28 | 2,191 | 2,201 | 2,148 | 2,155 | 57,000 |
| 2025/03/27 | 2,181 | 2,221 | 2,165 | 2,221 | 53,000 |
| 2025/03/26 | 2,188 | 2,193 | 2,163 | 2,183 | 38,600 |
| 2025/03/25 | 2,168 | 2,195 | 2,156 | 2,169 | 22,000 |
| 2025/03/24 | 2,188 | 2,188 | 2,147 | 2,147 | 35,300 |
| 2025/03/21 | 2,152 | 2,186 | 2,140 | 2,186 | 36,600 |
| 2025/03/19 | 2,109 | 2,138 | 2,106 | 2,122 | 21,100 |
| 2025/03/18 | 2,129 | 2,164 | 2,129 | 2,130 | 16,400 |
| 2025/03/17 | 2,100 | 2,133 | 2,100 | 2,109 | 28,100 |
| 2025/03/14 | 2,081 | 2,110 | 2,075 | 2,094 | 26,100 |
| 2025/03/13 | 2,068 | 2,117 | 2,068 | 2,089 | 22,800 |
| 2025/03/12 | 2,066 | 2,077 | 2,034 | 2,061 | 17,600 |
| 2025/03/11 | 2,053 | 2,074 | 2,030 | 2,066 | 24,000 |
| 2025/03/10 | 2,140 | 2,140 | 2,055 | 2,071 | 24,500 |
| 2025/03/07 | 2,165 | 2,175 | 2,110 | 2,140 | 17,500 |
| 2025/03/06 | 2,150 | 2,194 | 2,150 | 2,168 | 19,900 |
| 2025/03/05 | 2,085 | 2,147 | 2,085 | 2,140 | 38,700 |
| 2025/03/04 | 2,098 | 2,151 | 2,053 | 2,060 | 24,700 |
| 2025/03/03 | 2,055 | 2,133 | 2,055 | 2,080 | 21,900 |
| 2025/02/28 | 2,045 | 2,061 | 2,014 | 2,020 | 36,500 |
| 2025/02/27 | 2,050 | 2,064 | 2,019 | 2,053 | 20,300 |
| 2025/02/26 | 2,045 | 2,045 | 1,997 | 2,026 | 17,900 |
| 2025/02/25 | 1,993 | 2,041 | 1,990 | 2,041 | 22,700 |
| 2025/02/21 | 2,033 | 2,072 | 1,972 | 1,990 | 23,800 |
| 2025/02/20 | 2,070 | 2,097 | 2,030 | 2,035 | 20,400 |
| 2025/02/19 | 2,113 | 2,129 | 2,083 | 2,083 | 17,400 |
| 2025/02/18 | 2,095 | 2,115 | 2,095 | 2,115 | 4,900 |
| 2025/02/17 | 2,136 | 2,150 | 2,093 | 2,093 | 16,200 |
| 2025/02/14 | 2,140 | 2,140 | 2,090 | 2,091 | 18,700 |
| 2025/02/13 | 2,175 | 2,194 | 2,158 | 2,165 | 8,200 |
| 2025/02/12 | 2,204 | 2,204 | 2,169 | 2,170 | 5,300 |
| 2025/02/10 | 2,201 | 2,201 | 2,154 | 2,174 | 6,300 |
| 2025/02/07 | 2,176 | 2,208 | 2,175 | 2,187 | 10,900 |
| 2025/02/06 | 2,164 | 2,199 | 2,157 | 2,191 | 6,300 |
| 2025/02/05 | 2,192 | 2,208 | 2,127 | 2,145 | 19,800 |
| 2025/02/04 | 2,151 | 2,203 | 2,131 | 2,171 | 25,000 |
| 2025/02/03 | 2,180 | 2,205 | 2,051 | 2,051 | 25,200 |
| 2025/01/31 | 2,212 | 2,216 | 2,186 | 2,205 | 8,900 |
| 2025/01/30 | 2,185 | 2,209 | 2,185 | 2,192 | 15,100 |
| 2025/01/29 | 2,205 | 2,205 | 2,184 | 2,184 | 6,900 |
| 2025/01/28 | 2,186 | 2,207 | 2,163 | 2,203 | 10,800 |
| 2025/01/27 | 2,133 | 2,191 | 2,133 | 2,182 | 8,200 |
| 2025/01/24 | 2,124 | 2,129 | 2,095 | 2,110 | 11,900 |
| 2025/01/23 | 2,114 | 2,126 | 2,091 | 2,112 | 14,400 |
| 2025/01/22 | 2,089 | 2,127 | 2,089 | 2,120 | 8,200 |
| 2025/01/21 | 2,129 | 2,129 | 2,075 | 2,089 | 20,300 |
| 2025/01/20 | 2,098 | 2,110 | 2,096 | 2,103 | 8,000 |
| 2025/01/17 | 2,100 | 2,112 | 2,065 | 2,081 | 12,100 |
| 2025/01/16 | 2,113 | 2,149 | 2,096 | 2,096 | 30,500 |
| 2025/01/15 | 2,088 | 2,100 | 2,064 | 2,078 | 13,100 |
| 2025/01/14 | 2,124 | 2,142 | 2,073 | 2,090 | 14,100 |
| 2025/01/10 | 2,152 | 2,174 | 2,121 | 2,138 | 15,400 |
| 2025/01/09 | 2,151 | 2,176 | 2,140 | 2,152 | 20,100 |
| 2025/01/08 | 2,170 | 2,181 | 2,138 | 2,163 | 14,600 |
| 2025/01/07 | 2,200 | 2,201 | 2,171 | 2,185 | 15,300 |
| 2025/01/06 | 2,286 | 2,286 | 2,180 | 2,186 | 34,000 |
| 2024/12/30 | 2,323 | 2,326 | 2,253 | 2,286 | 12,300 |
| 2024/12/27 | 2,311 | 2,323 | 2,285 | 2,318 | 16,400 |
| 2024/12/26 | 2,340 | 2,340 | 2,271 | 2,309 | 20,600 |
| 2024/12/25 | 2,312 | 2,333 | 2,267 | 2,333 | 9,100 |
| 2024/12/24 | 2,336 | 2,336 | 2,282 | 2,322 | 16,500 |
| 2024/12/23 | 2,356 | 2,380 | 2,312 | 2,314 | 23,500 |
| 2024/12/20 | 2,302 | 2,380 | 2,285 | 2,380 | 35,400 |
| 2024/12/19 | 2,280 | 2,295 | 2,268 | 2,289 | 9,400 |
| 2024/12/18 | 2,274 | 2,307 | 2,269 | 2,286 | 17,400 |
| 2024/12/17 | 2,292 | 2,292 | 2,222 | 2,265 | 11,500 |
| 2024/12/16 | 2,270 | 2,308 | 2,270 | 2,283 | 15,400 |
| 2024/12/13 | 2,264 | 2,274 | 2,237 | 2,240 | 24,900 |
| 2024/12/12 | 2,296 | 2,325 | 2,286 | 2,314 | 35,900 |
| 2024/12/11 | 2,244 | 2,265 | 2,240 | 2,256 | 15,000 |
| 2024/12/10 | 2,276 | 2,276 | 2,235 | 2,256 | 17,000 |
| 2024/12/09 | 2,257 | 2,275 | 2,232 | 2,273 | 40,300 |
| 2024/12/06 | 2,203 | 2,221 | 2,188 | 2,220 | 12,700 |
| 2024/12/05 | 2,225 | 2,228 | 2,190 | 2,203 | 19,900 |
| 2024/12/04 | 2,242 | 2,242 | 2,175 | 2,201 | 17,100 |
| 2024/12/03 | 2,204 | 2,281 | 2,204 | 2,264 | 26,700 |
| 2024/12/02 | 2,199 | 2,219 | 2,166 | 2,190 | 17,900 |
| 2024/11/29 | 2,163 | 2,193 | 2,130 | 2,130 | 9,400 |
| 2024/11/28 | 2,158 | 2,195 | 2,148 | 2,163 | 9,700 |
| 2024/11/27 | 2,201 | 2,220 | 2,139 | 2,146 | 10,100 |
| 2024/11/26 | 2,228 | 2,263 | 2,194 | 2,213 | 10,100 |
| 2024/11/25 | 2,215 | 2,326 | 2,204 | 2,204 | 92,500 |
| 2024/11/22 | 2,219 | 2,223 | 2,190 | 2,202 | 7,700 |
| 2024/11/21 | 2,229 | 2,230 | 2,199 | 2,221 | 7,400 |
| 2024/11/20 | 2,210 | 2,232 | 2,193 | 2,232 | 23,000 |
| 2024/11/19 | 2,207 | 2,220 | 2,189 | 2,204 | 9,500 |
| 2024/11/18 | 2,213 | 2,217 | 2,179 | 2,212 | 8,100 |
| 2024/11/15 | 2,195 | 2,229 | 2,195 | 2,213 | 5,900 |
| 2024/11/14 | 2,206 | 2,209 | 2,191 | 2,191 | 10,000 |
| 2024/11/13 | 2,225 | 2,225 | 2,191 | 2,201 | 10,800 |
| 2024/11/12 | 2,192 | 2,244 | 2,187 | 2,228 | 14,800 |
| 2024/11/11 | 2,198 | 2,220 | 2,175 | 2,194 | 8,800 |
| 2024/11/08 | 2,240 | 2,240 | 2,165 | 2,237 | 6,300 |
| 2024/11/07 | 2,179 | 2,255 | 2,170 | 2,224 | 20,800 |
| 2024/11/06 | 2,206 | 2,246 | 2,157 | 2,176 | 13,100 |
| 2024/11/05 | 2,218 | 2,229 | 2,180 | 2,185 | 32,700 |
| 2024/11/01 | 2,160 | 2,183 | 2,142 | 2,152 | 18,000 |
| 2024/10/31 | 2,179 | 2,251 | 2,165 | 2,185 | 31,700 |
| 2024/10/30 | 2,240 | 2,244 | 2,182 | 2,185 | 59,200 |
| 2024/10/29 | 2,196 | 2,225 | 2,173 | 2,221 | 11,900 |
| 2024/10/28 | 2,180 | 2,219 | 2,171 | 2,217 | 11,500 |
| 2024/10/25 | 2,135 | 2,188 | 2,112 | 2,172 | 21,300 |
| 2024/10/24 | 2,115 | 2,151 | 2,115 | 2,136 | 8,800 |
| 2024/10/23 | 2,142 | 2,157 | 2,120 | 2,133 | 11,100 |
| 2024/10/22 | 2,183 | 2,191 | 2,133 | 2,143 | 10,100 |
| 2024/10/21 | 2,213 | 2,213 | 2,161 | 2,183 | 10,900 |
| 2024/10/18 | 2,186 | 2,210 | 2,183 | 2,205 | 8,300 |
| 2024/10/17 | 2,197 | 2,213 | 2,177 | 2,184 | 13,500 |
| 2024/10/16 | 2,194 | 2,227 | 2,194 | 2,203 | 9,000 |
| 2024/10/15 | 2,180 | 2,243 | 2,172 | 2,234 | 24,600 |
| 2024/10/11 | 2,150 | 2,200 | 2,128 | 2,141 | 26,200 |
| 2024/10/10 | 2,164 | 2,178 | 2,132 | 2,146 | 13,000 |
| 2024/10/09 | 2,178 | 2,211 | 2,127 | 2,163 | 11,500 |
| 2024/10/08 | 2,166 | 2,193 | 2,166 | 2,175 | 10,000 |
| 2024/10/07 | 2,235 | 2,235 | 2,160 | 2,189 | 27,000 |
| 2024/10/04 | 2,175 | 2,203 | 2,175 | 2,191 | 24,900 |
| 2024/10/03 | 2,197 | 2,239 | 2,166 | 2,179 | 14,700 |
| 2024/10/02 | 2,162 | 2,177 | 2,138 | 2,138 | 17,000 |
| 2024/10/01 | 2,138 | 2,178 | 2,126 | 2,162 | 18,700 |
| 2024/09/30 | 2,163 | 2,193 | 2,132 | 2,145 | 22,000 |
| 2024/09/27 | 2,217 | 2,220 | 2,168 | 2,200 | 17,800 |
| 2024/09/26 | 2,178 | 2,247 | 2,178 | 2,240 | 42,200 |
| 2024/09/25 | 2,150 | 2,187 | 2,135 | 2,163 | 28,500 |
| 2024/09/24 | 2,160 | 2,169 | 2,135 | 2,162 | 36,300 |
| 2024/09/20 | 2,174 | 2,176 | 2,103 | 2,149 | 160,000 |
| 2024/09/19 | 2,170 | 2,200 | 2,147 | 2,172 | 19,900 |
| 2024/09/18 | 2,160 | 2,168 | 2,117 | 2,144 | 19,000 |
| 2024/09/17 | 2,192 | 2,192 | 2,106 | 2,141 | 24,900 |
| 2024/09/13 | 2,175 | 2,183 | 2,134 | 2,152 | 30,500 |
| 2024/09/12 | 2,154 | 2,202 | 2,154 | 2,176 | 27,900 |
| 2024/09/11 | 2,190 | 2,198 | 2,117 | 2,142 | 22,000 |
| 2024/09/10 | 2,196 | 2,229 | 2,185 | 2,185 | 15,200 |
| 2024/09/09 | 2,240 | 2,240 | 2,161 | 2,204 | 21,100 |
| 2024/09/06 | 2,224 | 2,224 | 2,185 | 2,201 | 16,400 |
| 2024/09/05 | 2,221 | 2,241 | 2,200 | 2,224 | 25,500 |
| 2024/09/04 | 2,254 | 2,274 | 2,207 | 2,226 | 22,100 |
| 2024/09/03 | 2,263 | 2,305 | 2,244 | 2,270 | 11,100 |
| 2024/09/02 | 2,279 | 2,302 | 2,245 | 2,263 | 19,200 |
| 2024/08/30 | 2,315 | 2,327 | 2,265 | 2,279 | 25,700 |
| 2024/08/29 | 2,334 | 2,334 | 2,289 | 2,329 | 19,500 |
| 2024/08/28 | 2,303 | 2,333 | 2,288 | 2,321 | 18,700 |
| 2024/08/27 | 2,298 | 2,368 | 2,280 | 2,337 | 25,100 |
| 2024/08/26 | 2,212 | 2,290 | 2,202 | 2,280 | 18,700 |
| 2024/08/23 | 2,215 | 2,238 | 2,197 | 2,217 | 14,100 |
| 2024/08/22 | 2,206 | 2,239 | 2,191 | 2,206 | 19,000 |
| 2024/08/21 | 2,189 | 2,205 | 2,170 | 2,178 | 13,100 |
| 2024/08/20 | 2,169 | 2,223 | 2,156 | 2,223 | 36,800 |
| 2024/08/19 | 2,099 | 2,151 | 2,094 | 2,119 | 18,400 |