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
2013/12/30 3,005 3,075 3,005 3,070 15,400
2013/12/27 2,915 2,997 2,915 2,997 15,700
2013/12/26 2,848 2,988 2,802 2,913 16,700
2013/12/25 2,835 2,840 2,750 2,818 20,200
2013/12/24 2,830 2,857 2,730 2,846 25,100
2013/12/20 2,838 2,838 2,800 2,836 18,600
2013/12/19 2,801 2,838 2,801 2,838 21,800
2013/12/18 2,782 2,839 2,782 2,830 26,800
2013/12/17 2,761 2,835 2,754 2,832 38,600
2013/12/16 2,738 2,765 2,712 2,712 27,900
2013/12/13 2,780 2,800 2,742 2,788 55,600
2013/12/12 2,724 2,792 2,712 2,768 22,400
2013/12/11 2,814 2,825 2,744 2,765 20,100
2013/12/10 2,800 2,826 2,770 2,796 17,700
2013/12/09 2,749 2,805 2,731 2,805 23,800
2013/12/06 2,710 2,735 2,696 2,728 16,700
2013/12/05 2,700 2,735 2,687 2,710 53,300
2013/12/04 2,720 2,725 2,699 2,715 22,700
2013/12/03 2,665 2,724 2,665 2,711 25,800
2013/12/02 2,686 2,719 2,679 2,707 18,500
2013/11/29 2,660 2,709 2,657 2,684 21,400
2013/11/28 2,660 2,669 2,655 2,663 16,300
2013/11/27 2,650 2,660 2,639 2,659 16,200
2013/11/26 2,645 2,650 2,625 2,650 16,300
2013/11/25 2,635 2,676 2,618 2,648 21,500
2013/11/22 2,598 2,633 2,578 2,619 20,100
2013/11/21 2,588 2,599 2,568 2,599 17,000
2013/11/20 2,595 2,595 2,529 2,577 24,200
2013/11/19 2,565 2,594 2,520 2,577 13,800
2013/11/18 2,568 2,592 2,555 2,564 13,500
2013/11/15 2,574 2,583 2,538 2,562 20,000
2013/11/14 2,510 2,532 2,498 2,530 17,100
2013/11/13 2,459 2,550 2,452 2,510 19,600
2013/11/12 2,449 2,464 2,449 2,459 17,600
2013/11/11 2,494 2,516 2,441 2,456 20,500
2013/11/08 2,490 2,509 2,480 2,487 21,900
2013/11/07 2,530 2,541 2,490 2,527 21,300
2013/11/06 2,561 2,561 2,530 2,536 8,300
2013/11/05 2,612 2,612 2,560 2,561 25,900
2013/11/01 2,605 2,605 2,558 2,573 14,700
2013/10/31 2,625 2,644 2,596 2,605 5,600
2013/10/30 2,599 2,622 2,572 2,620 22,300
2013/10/29 2,645 2,676 2,557 2,562 19,100
2013/10/28 2,669 2,696 2,645 2,678 3,700
2013/10/25 2,676 2,690 2,631 2,669 12,500
2013/10/24 2,694 2,698 2,644 2,698 6,900
2013/10/23 2,698 2,710 2,650 2,650 7,800
2013/10/22 2,659 2,674 2,655 2,674 6,100
2013/10/21 2,635 2,658 2,635 2,638 7,000
2013/10/18 2,648 2,648 2,625 2,645 3,400
2013/10/17 2,623 2,627 2,592 2,624 6,700
2013/10/16 2,603 2,610 2,564 2,573 8,300
2013/10/15 2,645 2,645 2,590 2,615 6,700
2013/10/11 2,649 2,661 2,599 2,629 11,000
2013/10/10 2,556 2,638 2,556 2,636 14,500
2013/10/09 2,536 2,600 2,531 2,575 9,000
2013/10/08 2,510 2,555 2,510 2,535 9,000
2013/10/07 2,554 2,575 2,510 2,557 13,600
2013/10/04 2,584 2,599 2,554 2,554 13,300
2013/10/03 2,619 2,659 2,582 2,584 17,600
2013/10/02 2,664 2,675 2,625 2,629 12,800
2013/10/01 2,665 2,676 2,626 2,644 4,400
2013/09/30 2,643 2,674 2,616 2,637 12,400
2013/09/27 2,641 2,660 2,622 2,639 15,800
2013/09/26 2,725 2,725 2,542 2,648 14,500
2013/09/25 2,731 2,731 2,650 2,691 13,200
2013/09/24 2,725 2,750 2,725 2,731 16,300
2013/09/20 2,760 2,772 2,756 2,770 20,000
2013/09/19 2,775 2,782 2,746 2,782 8,600
2013/09/18 2,761 2,775 2,731 2,743 5,700
2013/09/17 2,768 2,782 2,746 2,768 4,900
2013/09/13 2,713 2,750 2,710 2,749 16,400
2013/09/12 2,771 2,771 2,719 2,725 5,400
2013/09/11 2,762 2,780 2,760 2,771 2,800
2013/09/10 2,755 2,790 2,740 2,790 4,900
2013/09/09 2,753 2,760 2,716 2,755 19,500
2013/09/06 2,799 2,799 2,736 2,752 2,300
2013/09/05 2,795 2,796 2,748 2,770 11,100
2013/09/04 2,740 2,795 2,738 2,774 8,500
2013/09/03 2,750 2,759 2,730 2,757 6,900
2013/09/02 2,731 2,731 2,701 2,718 3,900
2013/08/30 2,718 2,734 2,680 2,696 11,400
2013/08/29 2,720 2,755 2,710 2,715 5,200
2013/08/28 2,753 2,774 2,717 2,770 9,200
2013/08/27 2,790 2,790 2,727 2,753 5,100
2013/08/26 2,798 2,798 2,712 2,776 6,900
2013/08/23 2,790 2,799 2,723 2,757 8,400
2013/08/22 2,736 2,798 2,715 2,750 9,500
2013/08/21 2,704 2,753 2,704 2,736 14,100
2013/08/20 2,743 2,769 2,718 2,718 6,200
2013/08/19 2,731 2,734 2,711 2,730 7,200
2013/08/16 2,747 2,777 2,734 2,745 8,800
2013/08/15 2,797 2,847 2,756 2,767 8,000
2013/08/14 2,800 2,807 2,761 2,795 9,200
2013/08/13 2,749 2,797 2,704 2,786 10,000
2013/08/12 2,784 2,784 2,713 2,750 7,500
2013/08/09 2,741 2,824 2,726 2,788 14,000
2013/08/08 2,805 2,838 2,753 2,754 6,000
2013/08/07 2,851 2,875 2,805 2,805 11,600
2013/08/06 2,849 2,880 2,823 2,880 13,800
2013/08/05 2,852 2,854 2,822 2,849 22,300
2013/08/02 2,774 2,824 2,730 2,797 12,600
2013/08/01 2,701 2,822 2,665 2,757 22,600
2013/07/31 2,702 2,715 2,666 2,700 12,700
2013/07/30 2,639 2,702 2,639 2,702 12,200
2013/07/29 2,725 2,725 2,637 2,647 7,900
2013/07/26 2,792 2,793 2,736 2,746 9,900
2013/07/25 2,832 2,866 2,786 2,792 10,000
2013/07/24 2,884 2,884 2,842 2,846 10,500
2013/07/23 2,805 2,891 2,795 2,884 10,200
2013/07/22 2,801 2,835 2,790 2,807 12,100
2013/07/19 2,825 2,848 2,732 2,794 13,600
2013/07/18 2,803 2,850 2,792 2,840 7,900
2013/07/17 2,800 2,840 2,768 2,825 8,700
2013/07/16 2,744 2,800 2,744 2,759 6,800
2013/07/12 2,822 2,837 2,771 2,772 14,600
2013/07/11 2,823 2,823 2,765 2,788 3,800
2013/07/10 2,821 2,831 2,799 2,823 5,800
2013/07/09 2,875 2,875 2,802 2,816 11,000
2013/07/08 2,888 2,888 2,812 2,812 6,500
2013/07/05 2,930 2,930 2,855 2,887 9,400
2013/07/04 2,916 2,917 2,871 2,880 12,200
2013/07/03 2,882 2,895 2,832 2,885 21,900
2013/07/02 2,877 2,879 2,801 2,874 14,700
2013/07/01 2,834 2,873 2,776 2,846 34,400
2013/06/28 2,661 2,798 2,638 2,798 27,500
2013/06/27 2,560 2,600 2,531 2,600 5,200
2013/06/26 2,629 2,657 2,556 2,569 11,100
2013/06/25 2,638 2,665 2,600 2,627 12,500
2013/06/24 2,646 2,705 2,635 2,681 15,000
2013/06/21 2,479 2,649 2,479 2,630 29,200
2013/06/20 2,504 2,525 2,470 2,479 32,400
2013/06/19 2,539 2,540 2,402 2,404 40,100
2013/06/18 2,517 2,612 2,500 2,500 19,700
2013/06/17 2,519 2,575 2,477 2,567 7,200
2013/06/14 2,575 2,575 2,459 2,469 45,000
2013/06/13 2,512 2,550 2,488 2,528 16,200
2013/06/12 2,586 2,586 2,531 2,571 16,300
2013/06/11 2,646 2,675 2,592 2,613 14,200
2013/06/10 2,675 2,697 2,565 2,648 41,200
2013/06/07 2,401 2,472 2,356 2,441 22,300
2013/06/06 2,518 2,582 2,406 2,482 26,700
2013/06/05 2,566 2,634 2,534 2,544 20,400
2013/06/04 2,520 2,612 2,520 2,550 26,900
2013/06/03 2,600 2,609 2,518 2,519 29,400
2013/05/31 2,635 2,676 2,610 2,612 18,800
2013/05/30 2,685 2,737 2,605 2,609 17,900
2013/05/29 2,734 2,773 2,710 2,739 18,200
2013/05/28 2,663 2,746 2,605 2,653 23,500
2013/05/27 2,800 2,800 2,617 2,746 24,600
2013/05/24 2,900 2,988 2,815 2,851 28,700
2013/05/23 3,035 3,100 2,933 2,933 32,900
2013/05/22 3,115 3,125 3,025 3,025 15,900
2013/05/21 3,195 3,215 3,125 3,145 17,500
2013/05/20 3,165 3,245 3,160 3,205 17,500
2013/05/17 3,255 3,270 3,140 3,145 28,000
2013/05/16 3,225 3,240 3,085 3,200 26,300
2013/05/15 3,285 3,295 3,200 3,215 22,200
2013/05/14 3,260 3,275 3,200 3,225 15,100
2013/05/13 3,205 3,305 3,200 3,295 18,300
2013/05/10 3,200 3,255 3,095 3,190 28,800
2013/05/09 3,050 3,195 3,050 3,195 43,700
2013/05/08 3,000 3,025 2,990 3,010 65,900
2013/05/07 2,990 2,995 2,940 2,979 16,800
2013/05/02 2,934 2,954 2,917 2,940 11,000
2013/05/01 2,948 2,976 2,928 2,934 8,600
2013/04/30 3,030 3,040 2,964 2,976 14,300
2013/04/26 3,020 3,030 2,984 3,005 20,400
2013/04/25 3,000 3,030 2,949 3,030 29,700
2013/04/24 2,878 2,989 2,878 2,985 34,400
2013/04/23 2,855 2,860 2,807 2,851 21,900
2013/04/22 2,859 2,884 2,812 2,819 25,700
2013/04/19 2,811 2,826 2,793 2,814 13,500
2013/04/18 2,853 2,854 2,804 2,826 12,500
2013/04/17 2,892 2,929 2,820 2,855 21,600
2013/04/16 2,816 2,900 2,776 2,900 20,000
2013/04/15 2,759 2,864 2,755 2,811 17,000
2013/04/12 2,800 2,819 2,754 2,759 25,200
2013/04/11 2,839 2,880 2,783 2,846 17,100
2013/04/10 2,860 2,913 2,823 2,857 16,000
2013/04/09 2,930 2,950 2,860 2,860 11,400
2013/04/08 2,914 3,000 2,826 2,930 35,500
2013/04/05 2,928 2,978 2,900 2,964 39,500
2013/04/04 2,943 2,944 2,896 2,912 32,000
2013/04/03 2,841 2,896 2,801 2,893 16,600
2013/04/02 2,746 2,893 2,746 2,828 20,100
2013/04/01 2,852 2,889 2,727 2,746 10,600
2013/03/29 2,918 2,924 2,893 2,893 14,700
2013/03/28 2,921 2,921 2,786 2,891 13,500
2013/03/27 2,895 2,919 2,868 2,871 18,200
2013/03/26 2,904 2,940 2,902 2,919 21,000
2013/03/25 2,904 2,965 2,856 2,904 25,400
2013/03/22 3,000 3,000 2,901 2,911 20,200
2013/03/21 3,015 3,040 2,995 3,000 35,300
2013/03/19 2,980 3,015 2,980 2,992 14,700
2013/03/18 3,030 3,035 2,984 2,996 18,000
2013/03/15 2,932 3,030 2,932 3,030 51,700
2013/03/14 2,914 2,929 2,863 2,882 16,100
2013/03/13 2,913 2,930 2,878 2,887 13,400
2013/03/12 2,942 2,942 2,895 2,913 16,600
2013/03/11 2,982 2,987 2,890 2,892 14,100
2013/03/08 2,936 2,998 2,860 2,972 43,600
2013/03/07 2,839 3,000 2,838 2,977 28,100
2013/03/06 2,780 2,850 2,751 2,834 22,400
2013/03/05 2,783 2,787 2,742 2,767 16,400
2013/03/04 2,700 2,750 2,700 2,732 13,800
2013/03/01 2,720 2,720 2,697 2,705 5,900
2013/02/28 2,586 2,719 2,586 2,719 21,000
2013/02/27 2,670 2,719 2,566 2,566 21,000
2013/02/26 2,578 2,658 2,554 2,648 17,100
2013/02/25 2,549 2,599 2,541 2,585 10,500
2013/02/22 2,544 2,592 2,528 2,553 6,900
2013/02/21 2,590 2,592 2,544 2,561 4,600
2013/02/20 2,598 2,599 2,548 2,590 9,800
2013/02/19 2,500 2,579 2,500 2,579 9,500
2013/02/18 2,421 2,500 2,421 2,500 8,600
2013/02/15 2,482 2,483 2,424 2,431 10,100
2013/02/14 2,507 2,507 2,475 2,482 5,700
2013/02/13 2,523 2,537 2,501 2,506 11,700
2013/02/12 2,589 2,589 2,522 2,523 7,900
2013/02/08 2,609 2,624 2,564 2,589 11,100
2013/02/07 2,559 2,644 2,559 2,605 31,400
2013/02/06 2,544 2,560 2,511 2,547 16,100
2013/02/05 2,548 2,565 2,500 2,508 25,200
2013/02/04 2,600 2,600 2,550 2,550 10,600
2013/02/01 2,596 2,597 2,569 2,585 6,900
2013/01/31 2,550 2,567 2,544 2,546 8,400
2013/01/30 2,564 2,565 2,547 2,550 19,800
2013/01/29 2,578 2,578 2,553 2,564 29,800
2013/01/28 2,596 2,600 2,569 2,578 12,700
2013/01/25 2,550 2,590 2,544 2,582 19,400
2013/01/24 2,547 2,570 2,547 2,559 10,500
2013/01/23 2,520 2,575 2,516 2,558 18,100
2013/01/22 2,549 2,578 2,523 2,564 10,900
2013/01/21 2,538 2,579 2,538 2,565 18,600
2013/01/18 2,484 2,490 2,425 2,488 25,100
2013/01/17 2,299 2,499 2,299 2,466 24,400
2013/01/16 2,292 2,339 2,267 2,299 6,400
2013/01/15 2,274 2,290 2,231 2,284 8,700
2013/01/11 2,249 2,280 2,215 2,273 11,600
2013/01/10 2,218 2,245 2,218 2,237 6,500
2013/01/09 2,196 2,235 2,196 2,218 11,200
2013/01/08 2,184 2,220 2,184 2,202 17,800
2013/01/07 2,177 2,193 2,174 2,183 9,500
2013/01/04 2,167 2,185 2,152 2,163 14,800

このページの先頭へ