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

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
2026/02/03 2,486 2,518 2,477 2,508 44,700
2026/02/02 2,496 2,500 2,450 2,450 34,900
2026/01/30 2,461 2,469 2,454 2,464 20,400
2026/01/29 2,459 2,471 2,431 2,461 31,100
2026/01/28 2,500 2,500 2,448 2,476 46,300
2026/01/27 2,515 2,537 2,498 2,522 33,500
2026/01/26 2,535 2,543 2,514 2,528 42,300
2026/01/23 2,533 2,571 2,532 2,571 41,600
2026/01/22 2,510 2,543 2,510 2,532 24,600
2026/01/21 2,542 2,549 2,509 2,509 33,000
2026/01/20 2,540 2,562 2,529 2,545 43,700
2026/01/19 2,560 2,569 2,544 2,558 29,700
2026/01/16 2,543 2,564 2,543 2,563 23,900
2026/01/15 2,545 2,570 2,540 2,558 25,600
2026/01/14 2,586 2,589 2,543 2,561 62,800
2026/01/13 2,550 2,566 2,533 2,540 40,500
2026/01/09 2,523 2,556 2,523 2,541 35,700
2026/01/08 2,526 2,548 2,520 2,525 37,600
2026/01/07 2,510 2,546 2,510 2,522 36,800
2026/01/06 2,512 2,545 2,504 2,536 38,300
2026/01/05 2,520 2,537 2,508 2,529 32,900
2025/12/30 2,528 2,543 2,512 2,512 29,300
2025/12/29 2,509 2,544 2,509 2,544 130,900
2025/12/26 2,490 2,509 2,490 2,509 21,100
2025/12/25 2,494 2,503 2,482 2,489 16,600
2025/12/24 2,502 2,512 2,492 2,507 23,700
2025/12/23 2,499 2,515 2,489 2,509 30,800
2025/12/22 2,540 2,540 2,488 2,500 39,000
2025/12/19 2,550 2,560 2,502 2,502 85,900
2025/12/18 2,439 2,499 2,425 2,490 38,100
2025/12/17 2,490 2,498 2,444 2,444 28,600
2025/12/16 2,494 2,501 2,484 2,497 36,200
2025/12/15 2,457 2,507 2,457 2,507 33,200
2025/12/12 2,483 2,489 2,455 2,456 37,600
2025/12/11 2,469 2,471 2,437 2,451 30,900
2025/12/10 2,479 2,479 2,458 2,466 26,800
2025/12/09 2,508 2,519 2,451 2,465 58,700
2025/12/08 2,466 2,500 2,466 2,487 31,200
2025/12/05 2,499 2,510 2,470 2,476 57,400
2025/12/04 2,456 2,510 2,454 2,510 97,400
2025/12/03 2,467 2,497 2,456 2,456 96,800
2025/12/02 2,453 2,473 2,453 2,470 44,800
2025/12/01 2,469 2,473 2,452 2,457 40,400
2025/11/28 2,401 2,473 2,401 2,469 52,700
2025/11/27 2,423 2,432 2,400 2,402 32,700
2025/11/26 2,448 2,458 2,394 2,432 58,300
2025/11/25 2,434 2,487 2,418 2,460 89,900
2025/11/21 2,332 2,416 2,328 2,416 501,700
2025/11/20 2,286 2,320 2,248 2,309 78,600
2025/11/19 2,284 2,289 2,238 2,256 64,600
2025/11/18 2,290 2,306 2,280 2,284 63,300
2025/11/17 2,300 2,312 2,287 2,287 55,200
2025/11/14 2,305 2,325 2,265 2,286 107,100
2025/11/13 2,290 2,340 2,263 2,322 122,800
2025/11/12 2,181 2,330 2,181 2,319 185,900
2025/11/11 2,116 2,153 2,081 2,142 100,100
2025/11/10 2,102 2,124 2,100 2,119 40,800
2025/11/07 2,097 2,117 2,093 2,108 73,000
2025/11/06 2,122 2,132 2,095 2,097 59,700
2025/11/05 2,155 2,165 2,125 2,140 32,900
2025/11/04 2,131 2,163 2,114 2,163 33,500
2025/10/31 2,160 2,160 2,112 2,138 28,900
2025/10/30 2,090 2,144 2,090 2,141 181,300
2025/10/29 2,140 2,140 2,080 2,090 46,100
2025/10/28 2,196 2,196 2,111 2,134 52,800
2025/10/27 2,196 2,218 2,189 2,213 29,200
2025/10/24 2,183 2,198 2,175 2,198 27,700
2025/10/23 2,194 2,209 2,181 2,188 15,500
2025/10/22 2,212 2,212 2,191 2,194 32,300
2025/10/21 2,228 2,228 2,184 2,194 23,900
2025/10/20 2,247 2,247 2,191 2,208 21,400
2025/10/17 2,216 2,216 2,197 2,200 16,900
2025/10/16 2,203 2,221 2,195 2,211 19,500
2025/10/15 2,206 2,208 2,189 2,200 16,800
2025/10/14 2,194 2,209 2,150 2,180 42,900
2025/10/10 2,237 2,256 2,225 2,225 38,100
2025/10/09 2,254 2,278 2,225 2,272 30,300
2025/10/08 2,202 2,239 2,202 2,233 23,700
2025/10/07 2,192 2,214 2,180 2,202 24,800
2025/10/06 2,209 2,209 2,187 2,199 35,200
2025/10/03 2,125 2,170 2,125 2,159 20,900
2025/10/02 2,149 2,170 2,119 2,134 29,900
2025/10/01 2,199 2,201 2,144 2,147 30,600
2025/09/30 2,201 2,223 2,198 2,200 22,800
2025/09/29 2,241 2,247 2,205 2,215 19,800
2025/09/26 2,246 2,275 2,241 2,275 31,800
2025/09/25 2,240 2,254 2,232 2,254 21,800
2025/09/24 2,230 2,255 2,228 2,243 21,700
2025/09/22 2,212 2,258 2,212 2,227 18,200
2025/09/19 2,260 2,268 2,224 2,229 58,000
2025/09/18 2,275 2,275 2,238 2,252 15,500
2025/09/17 2,269 2,269 2,236 2,255 17,500
2025/09/16 2,258 2,282 2,258 2,282 12,500
2025/09/12 2,268 2,268 2,248 2,248 21,300
2025/09/11 2,263 2,290 2,239 2,254 28,800
2025/09/10 2,255 2,273 2,249 2,263 15,800
2025/09/09 2,261 2,262 2,230 2,233 19,800
2025/09/08 2,229 2,250 2,229 2,241 13,900
2025/09/05 2,251 2,262 2,217 2,229 34,500
2025/09/04 2,200 2,233 2,192 2,233 22,900
2025/09/03 2,170 2,203 2,170 2,198 24,500
2025/09/02 2,189 2,197 2,170 2,170 20,000
2025/09/01 2,176 2,208 2,176 2,187 14,200
2025/08/29 2,181 2,200 2,176 2,176 32,100
2025/08/28 2,165 2,188 2,160 2,182 31,000
2025/08/27 2,145 2,168 2,144 2,165 27,700
2025/08/26 2,185 2,193 2,158 2,166 26,400
2025/08/25 2,193 2,210 2,191 2,197 18,900
2025/08/22 2,191 2,222 2,182 2,205 23,500
2025/08/21 2,199 2,206 2,182 2,191 18,000
2025/08/20 2,216 2,216 2,188 2,199 28,900
2025/08/19 2,233 2,234 2,202 2,216 42,800
2025/08/18 2,203 2,243 2,202 2,233 29,100
2025/08/15 2,201 2,221 2,187 2,207 25,800
2025/08/14 2,223 2,245 2,188 2,213 22,400
2025/08/13 2,254 2,278 2,235 2,246 23,900
2025/08/12 2,239 2,268 2,226 2,266 29,400
2025/08/08 2,210 2,269 2,210 2,239 45,000
2025/08/07 2,177 2,230 2,177 2,202 32,400
2025/08/06 2,175 2,203 2,163 2,202 34,800
2025/08/05 2,183 2,183 2,157 2,168 32,800
2025/08/04 2,150 2,179 2,142 2,176 24,600
2025/08/01 2,112 2,181 2,112 2,167 26,400
2025/07/31 2,091 2,124 2,091 2,112 23,400
2025/07/30 2,090 2,112 2,075 2,095 33,300
2025/07/29 2,101 2,123 2,093 2,112 25,800
2025/07/28 2,131 2,146 2,101 2,115 31,900
2025/07/25 2,158 2,161 2,140 2,153 24,700
2025/07/24 2,178 2,208 2,168 2,173 78,900
2025/07/23 2,101 2,149 2,086 2,132 56,700
2025/07/22 2,140 2,140 2,103 2,115 23,900
2025/07/18 2,130 2,145 2,123 2,132 19,400
2025/07/17 2,113 2,139 2,112 2,129 18,400
2025/07/16 2,099 2,157 2,083 2,125 58,000
2025/07/15 2,120 2,120 2,080 2,085 23,400
2025/07/14 2,112 2,132 2,097 2,112 29,600
2025/07/11 2,112 2,146 2,109 2,122 33,900
2025/07/10 2,117 2,145 2,091 2,112 61,800
2025/07/09 2,127 2,131 2,110 2,126 39,300
2025/07/08 2,136 2,150 2,126 2,126 33,200
2025/07/07 2,159 2,164 2,124 2,136 29,700
2025/07/04 2,143 2,183 2,143 2,158 24,500
2025/07/03 2,146 2,179 2,138 2,140 25,300
2025/07/02 2,168 2,187 2,133 2,147 55,800
2025/07/01 2,129 2,167 2,113 2,160 39,800
2025/06/30 2,164 2,185 2,128 2,128 38,200
2025/06/27 2,160 2,160 2,132 2,152 31,900
2025/06/26 2,117 2,155 2,117 2,140 29,200
2025/06/25 2,110 2,127 2,103 2,127 22,000
2025/06/24 2,148 2,194 2,101 2,120 32,600
2025/06/23 2,089 2,137 2,089 2,129 23,600
2025/06/20 2,135 2,149 2,072 2,072 70,100
2025/06/19 2,145 2,158 2,128 2,146 18,500
2025/06/18 2,145 2,156 2,133 2,151 18,000
2025/06/17 2,155 2,158 2,127 2,145 19,000
2025/06/16 2,166 2,187 2,143 2,155 23,000
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

このページの先頭へ