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
2018/12/28 2,823 2,828 2,734 2,789 24,300
2018/12/27 2,599 2,791 2,599 2,773 44,100
2018/12/26 2,667 2,849 2,509 2,549 34,400
2018/12/25 2,496 2,569 2,453 2,567 35,800
2018/12/21 2,583 2,639 2,528 2,587 60,100
2018/12/20 2,700 2,701 2,600 2,633 25,900
2018/12/19 2,710 2,775 2,671 2,712 19,400
2018/12/18 2,774 2,817 2,698 2,714 21,000
2018/12/17 2,770 2,862 2,770 2,803 57,100
2018/12/14 2,780 2,795 2,719 2,778 43,900
2018/12/13 2,780 2,797 2,722 2,785 27,100
2018/12/12 2,722 2,795 2,678 2,787 66,500
2018/12/11 2,632 2,633 2,522 2,572 30,300
2018/12/10 2,657 2,658 2,596 2,631 23,100
2018/12/07 2,636 2,683 2,620 2,657 14,500
2018/12/06 2,660 2,669 2,614 2,636 15,200
2018/12/05 2,660 2,681 2,623 2,680 23,000
2018/12/04 2,767 2,768 2,670 2,675 17,800
2018/12/03 2,797 2,810 2,750 2,768 11,800
2018/11/30 2,734 2,804 2,676 2,793 21,200
2018/11/29 2,700 2,828 2,700 2,720 26,400
2018/11/28 2,675 2,706 2,675 2,681 16,600
2018/11/27 2,728 2,839 2,671 2,688 46,800
2018/11/26 2,649 2,683 2,635 2,648 6,900
2018/11/22 2,652 2,699 2,618 2,649 21,100
2018/11/21 2,663 2,705 2,641 2,652 21,300
2018/11/20 2,860 2,894 2,690 2,713 42,700
2018/11/19 2,791 2,922 2,782 2,854 48,200
2018/11/16 2,767 2,855 2,767 2,817 56,800
2018/11/15 2,711 2,790 2,655 2,767 40,800
2018/11/14 2,600 2,720 2,600 2,661 54,900
2018/11/13 2,577 2,596 2,520 2,580 25,400
2018/11/12 2,538 2,600 2,524 2,578 28,400
2018/11/09 2,546 2,588 2,445 2,492 47,600
2018/11/08 2,527 2,602 2,527 2,546 29,600
2018/11/07 2,433 2,600 2,433 2,517 27,700
2018/11/06 2,421 2,503 2,421 2,483 25,900
2018/11/05 2,373 2,461 2,362 2,426 24,000
2018/11/02 2,340 2,413 2,340 2,394 25,200
2018/11/01 2,277 2,322 2,255 2,295 16,300
2018/10/31 2,273 2,289 2,255 2,277 15,900
2018/10/30 2,162 2,276 2,160 2,254 30,900
2018/10/29 2,184 2,234 2,165 2,167 13,500
2018/10/26 2,239 2,259 2,187 2,201 15,500
2018/10/25 2,278 2,278 2,213 2,229 21,200
2018/10/24 2,318 2,355 2,304 2,337 15,900
2018/10/23 2,425 2,435 2,314 2,317 15,400
2018/10/22 2,400 2,503 2,388 2,475 32,500
2018/10/19 2,422 2,427 2,401 2,419 23,000
2018/10/18 2,406 2,452 2,390 2,395 21,200
2018/10/17 2,390 2,437 2,390 2,420 16,600
2018/10/16 2,337 2,381 2,332 2,362 14,500
2018/10/15 2,425 2,426 2,342 2,352 37,700
2018/10/12 2,455 2,476 2,413 2,416 23,200
2018/10/11 2,456 2,492 2,445 2,466 23,600
2018/10/10 2,607 2,607 2,511 2,553 19,000
2018/10/09 2,637 2,645 2,582 2,606 15,900
2018/10/05 2,650 2,659 2,631 2,637 18,000
2018/10/04 2,641 2,664 2,618 2,657 15,400
2018/10/03 2,686 2,688 2,642 2,644 23,400
2018/10/02 2,658 2,711 2,658 2,687 17,600
2018/10/01 2,612 2,650 2,612 2,636 14,100
2018/09/28 2,592 2,656 2,573 2,616 26,400
2018/09/27 2,619 2,645 2,595 2,615 26,300
2018/09/26 2,591 2,620 2,580 2,619 26,500
2018/09/25 2,570 2,615 2,565 2,608 40,700
2018/09/21 2,545 2,580 2,539 2,559 29,500
2018/09/20 2,570 2,579 2,523 2,550 29,600
2018/09/19 2,515 2,580 2,515 2,563 41,200
2018/09/18 2,457 2,474 2,386 2,469 38,400
2018/09/14 2,522 2,524 2,448 2,460 34,700
2018/09/13 2,513 2,529 2,496 2,521 26,500
2018/09/12 2,493 2,519 2,464 2,517 21,500
2018/09/11 2,508 2,520 2,478 2,516 24,500
2018/09/10 2,510 2,514 2,494 2,508 11,800
2018/09/07 2,471 2,500 2,456 2,497 12,800
2018/09/06 2,502 2,509 2,478 2,497 10,700
2018/09/05 2,515 2,516 2,477 2,502 18,700
2018/09/04 2,494 2,528 2,494 2,502 19,400
2018/09/03 2,512 2,517 2,466 2,492 18,400
2018/08/31 2,487 2,536 2,485 2,512 24,000
2018/08/30 2,513 2,520 2,479 2,510 11,200
2018/08/29 2,495 2,521 2,495 2,503 11,300
2018/08/28 2,523 2,536 2,492 2,500 45,700
2018/08/27 2,497 2,513 2,471 2,497 28,000
2018/08/24 2,428 2,479 2,427 2,475 16,500
2018/08/23 2,440 2,448 2,408 2,437 10,200
2018/08/22 2,439 2,445 2,393 2,400 12,400
2018/08/21 2,484 2,484 2,436 2,443 14,200
2018/08/20 2,511 2,511 2,426 2,485 20,400
2018/08/17 2,506 2,530 2,501 2,513 13,700
2018/08/16 2,476 2,504 2,468 2,500 24,900
2018/08/15 2,501 2,525 2,469 2,518 36,800
2018/08/14 2,399 2,519 2,375 2,508 31,600
2018/08/13 2,309 2,425 2,307 2,373 30,300
2018/08/10 2,417 2,440 2,379 2,409 25,900
2018/08/09 2,445 2,449 2,373 2,431 27,600
2018/08/08 2,451 2,451 2,418 2,445 25,900
2018/08/07 2,441 2,457 2,412 2,451 20,500
2018/08/06 2,444 2,451 2,403 2,440 27,200
2018/08/03 2,436 2,456 2,394 2,450 28,000
2018/08/02 2,449 2,449 2,406 2,424 14,700
2018/08/01 2,438 2,450 2,410 2,449 20,900
2018/07/31 2,452 2,454 2,398 2,447 31,100
2018/07/30 2,444 2,452 2,422 2,452 9,800
2018/07/27 2,435 2,455 2,411 2,448 21,700
2018/07/26 2,398 2,447 2,389 2,437 32,500
2018/07/25 2,372 2,379 2,342 2,370 17,400
2018/07/24 2,370 2,383 2,344 2,372 19,100
2018/07/23 2,406 2,416 2,350 2,361 20,800
2018/07/20 2,417 2,436 2,380 2,426 26,600
2018/07/19 2,405 2,420 2,364 2,407 35,900
2018/07/18 2,338 2,405 2,332 2,404 23,500
2018/07/17 2,311 2,353 2,308 2,337 14,600
2018/07/13 2,330 2,337 2,289 2,317 12,700
2018/07/12 2,347 2,358 2,318 2,330 22,000
2018/07/11 2,354 2,366 2,317 2,342 15,800
2018/07/10 2,392 2,406 2,368 2,375 30,100
2018/07/09 2,343 2,383 2,343 2,383 11,000
2018/07/06 2,345 2,347 2,325 2,341 12,400
2018/07/05 2,345 2,374 2,341 2,350 35,500
2018/07/04 2,360 2,403 2,345 2,373 44,800
2018/07/03 2,341 2,363 2,312 2,324 23,300
2018/07/02 2,404 2,416 2,321 2,327 47,800
2018/06/29 2,410 2,412 2,368 2,387 24,300
2018/06/28 2,444 2,457 2,399 2,410 23,300
2018/06/27 2,455 2,474 2,417 2,456 31,900
2018/06/26 2,436 2,474 2,427 2,440 60,900
2018/06/25 2,450 2,466 2,443 2,450 44,800
2018/06/22 2,398 2,506 2,398 2,480 78,900
2018/06/21 2,438 2,461 2,417 2,427 68,800
2018/06/20 2,459 2,515 2,445 2,508 50,100
2018/06/19 2,465 2,475 2,437 2,442 18,200
2018/06/18 2,408 2,475 2,408 2,465 23,800
2018/06/15 2,463 2,472 2,405 2,409 29,600
2018/06/14 2,463 2,497 2,446 2,460 25,800
2018/06/13 2,465 2,488 2,464 2,487 25,700
2018/06/12 2,460 2,470 2,440 2,446 26,000
2018/06/11 2,449 2,459 2,431 2,450 23,800
2018/06/08 2,397 2,415 2,383 2,401 38,800
2018/06/07 2,363 2,393 2,346 2,384 15,300
2018/06/06 2,362 2,383 2,349 2,363 23,100
2018/06/05 2,354 2,396 2,343 2,373 42,500
2018/06/04 2,321 2,344 2,308 2,322 24,400
2018/06/01 2,270 2,322 2,240 2,305 37,000
2018/05/31 2,258 2,272 2,240 2,262 29,100
2018/05/30 2,266 2,272 2,237 2,252 11,400
2018/05/29 2,298 2,298 2,265 2,291 14,200
2018/05/28 2,335 2,337 2,317 2,323 7,700
2018/05/25 2,342 2,346 2,323 2,330 4,800
2018/05/24 2,335 2,359 2,324 2,337 15,600
2018/05/23 2,359 2,376 2,335 2,353 21,800
2018/05/22 2,417 2,417 2,353 2,359 16,100
2018/05/21 2,427 2,447 2,416 2,427 20,500
2018/05/18 2,476 2,489 2,422 2,430 22,900
2018/05/17 2,481 2,481 2,447 2,472 17,100
2018/05/16 2,463 2,480 2,434 2,474 15,700
2018/05/15 2,432 2,456 2,409 2,448 41,600
2018/05/14 2,375 2,422 2,370 2,410 46,500
2018/05/11 2,452 2,472 2,381 2,425 38,200
2018/05/10 2,488 2,488 2,430 2,452 18,300
2018/05/09 2,498 2,526 2,472 2,492 51,000
2018/05/08 2,458 2,481 2,432 2,479 30,500
2018/05/07 2,410 2,435 2,406 2,431 26,000
2018/05/02 2,464 2,464 2,398 2,413 22,000
2018/05/01 2,479 2,479 2,440 2,464 22,800
2018/04/27 2,417 2,472 2,409 2,466 47,900
2018/04/26 2,390 2,412 2,347 2,412 37,000
2018/04/25 2,291 2,416 2,271 2,357 77,900
2018/04/24 2,341 2,498 2,257 2,293 243,400
2018/04/23 2,260 2,279 2,235 2,241 17,900
2018/04/20 2,224 2,277 2,205 2,235 30,200
2018/04/19 2,220 2,228 2,200 2,219 20,200
2018/04/18 2,147 2,190 2,144 2,182 26,700
2018/04/17 2,245 2,245 2,128 2,142 68,500
2018/04/16 2,247 2,279 2,239 2,273 13,300
2018/04/13 2,242 2,247 2,220 2,233 12,600
2018/04/12 2,250 2,260 2,234 2,234 10,100
2018/04/11 2,262 2,264 2,239 2,250 10,900
2018/04/10 2,286 2,292 2,265 2,266 13,800
2018/04/09 2,290 2,308 2,278 2,286 13,500
2018/04/06 2,322 2,322 2,277 2,299 27,200
2018/04/05 2,284 2,302 2,256 2,285 22,800
2018/04/04 2,228 2,268 2,213 2,258 21,500
2018/04/03 2,200 2,219 2,168 2,206 22,600
2018/04/02 2,247 2,255 2,202 2,202 11,500
2018/03/30 2,181 2,242 2,181 2,235 24,100
2018/03/29 2,205 2,210 2,157 2,180 24,700
2018/03/28 2,217 2,222 2,171 2,196 54,300
2018/03/27 2,323 2,345 2,264 2,280 77,300
2018/03/26 2,279 2,337 2,259 2,325 32,900
2018/03/23 2,353 2,364 2,285 2,301 29,600
2018/03/22 2,382 2,400 2,377 2,397 16,000
2018/03/20 2,375 2,388 2,358 2,380 19,500
2018/03/19 2,392 2,395 2,373 2,391 21,300
2018/03/16 2,402 2,420 2,392 2,416 39,700
2018/03/15 2,452 2,452 2,399 2,400 30,300
2018/03/14 2,410 2,458 2,410 2,450 17,600
2018/03/13 2,424 2,434 2,404 2,433 19,100
2018/03/12 2,427 2,430 2,410 2,430 14,500
2018/03/09 2,458 2,463 2,402 2,411 46,700
2018/03/08 2,452 2,454 2,411 2,426 23,000
2018/03/07 2,490 2,498 2,446 2,461 17,600
2018/03/06 2,512 2,522 2,477 2,491 15,500
2018/03/05 2,474 2,497 2,454 2,483 26,600
2018/03/02 2,473 2,487 2,455 2,467 20,800
2018/03/01 2,642 2,642 2,508 2,523 40,600
2018/02/28 2,555 2,653 2,551 2,628 41,800
2018/02/27 2,573 2,590 2,535 2,570 23,800
2018/02/26 2,567 2,581 2,514 2,527 16,400
2018/02/23 2,635 2,635 2,541 2,566 18,300
2018/02/22 2,658 2,671 2,597 2,599 23,000
2018/02/21 2,613 2,718 2,596 2,695 72,000
2018/02/20 2,655 2,664 2,582 2,618 41,700
2018/02/19 2,558 2,578 2,550 2,578 16,400
2018/02/16 2,495 2,530 2,492 2,508 22,700
2018/02/15 2,509 2,510 2,474 2,487 24,300
2018/02/14 2,540 2,553 2,462 2,476 39,000
2018/02/13 2,500 2,553 2,475 2,542 53,600
2018/02/09 2,494 2,496 2,436 2,458 33,000
2018/02/08 2,500 2,562 2,500 2,519 43,300
2018/02/07 2,523 2,588 2,481 2,481 43,900
2018/02/06 2,539 2,555 2,465 2,500 63,700
2018/02/05 2,662 2,667 2,633 2,639 41,900
2018/02/02 2,705 2,727 2,700 2,709 40,900
2018/02/01 2,663 2,726 2,663 2,723 28,800
2018/01/31 2,695 2,713 2,660 2,663 44,100
2018/01/30 2,730 2,740 2,703 2,703 30,900
2018/01/29 2,745 2,753 2,725 2,730 21,700
2018/01/26 2,741 2,762 2,723 2,735 23,900
2018/01/25 2,756 2,766 2,727 2,736 19,600
2018/01/24 2,766 2,786 2,754 2,756 19,500
2018/01/23 2,751 2,771 2,739 2,766 27,800
2018/01/22 2,744 2,744 2,718 2,734 18,900
2018/01/19 2,747 2,762 2,731 2,740 34,900
2018/01/18 2,772 2,781 2,709 2,714 37,500
2018/01/17 2,785 2,798 2,756 2,765 43,300
2018/01/16 2,748 2,775 2,748 2,769 31,200
2018/01/15 2,672 2,759 2,672 2,748 40,400
2018/01/12 2,693 2,700 2,654 2,662 47,600
2018/01/11 2,715 2,736 2,696 2,699 40,100
2018/01/10 2,690 2,714 2,684 2,712 22,800
2018/01/09 2,718 2,718 2,697 2,701 54,900
2018/01/05 2,686 2,715 2,676 2,712 55,600
2018/01/04 2,729 2,729 2,608 2,672 130,000

このページの先頭へ