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
2020/12/30 2,080 2,080 2,035 2,035 16,300
2020/12/29 2,086 2,086 2,037 2,080 30,600
2020/12/28 2,041 2,057 2,021 2,036 24,000
2020/12/25 2,037 2,049 2,035 2,042 13,200
2020/12/24 2,047 2,061 2,034 2,039 13,000
2020/12/23 2,043 2,060 2,040 2,041 15,800
2020/12/22 2,059 2,071 2,036 2,052 24,700
2020/12/21 2,065 2,073 2,050 2,073 18,100
2020/12/18 2,081 2,081 2,045 2,046 31,700
2020/12/17 2,087 2,106 2,069 2,081 13,800
2020/12/16 2,080 2,104 2,067 2,087 14,700
2020/12/15 2,090 2,120 2,057 2,060 22,700
2020/12/14 2,135 2,135 2,079 2,082 22,200
2020/12/11 2,070 2,137 2,069 2,135 32,000
2020/12/10 2,057 2,085 2,054 2,077 18,500
2020/12/09 2,055 2,055 2,033 2,052 30,300
2020/12/08 2,053 2,059 2,034 2,043 16,100
2020/12/07 2,080 2,080 2,047 2,053 29,500
2020/12/04 2,048 2,064 2,027 2,064 24,700
2020/12/03 2,045 2,072 2,033 2,053 17,800
2020/12/02 2,086 2,086 2,038 2,048 30,400
2020/12/01 2,033 2,078 2,031 2,062 43,200
2020/11/30 2,130 2,130 2,033 2,033 60,000
2020/11/27 2,082 2,140 2,080 2,129 54,000
2020/11/26 2,037 2,091 2,037 2,084 28,300
2020/11/25 2,041 2,054 2,030 2,032 39,900
2020/11/24 2,072 2,072 2,026 2,029 37,900
2020/11/20 2,046 2,053 2,024 2,045 35,100
2020/11/19 2,033 2,060 2,023 2,046 41,600
2020/11/18 2,062 2,065 2,033 2,036 30,500
2020/11/17 2,040 2,066 2,033 2,050 34,600
2020/11/16 2,065 2,067 2,043 2,050 48,000
2020/11/13 2,040 2,049 2,013 2,043 32,300
2020/11/12 2,050 2,054 2,024 2,042 30,000
2020/11/11 2,069 2,083 2,030 2,050 60,200
2020/11/10 2,067 2,086 2,052 2,060 83,600
2020/11/09 2,159 2,159 2,050 2,064 59,300
2020/11/06 2,041 2,086 2,041 2,074 52,300
2020/11/05 2,057 2,072 2,040 2,056 98,500
2020/11/04 2,079 2,079 2,047 2,060 34,300
2020/11/02 2,059 2,090 2,045 2,060 40,400
2020/10/30 2,074 2,083 2,015 2,035 30,000
2020/10/29 2,060 2,098 2,053 2,074 41,400
2020/10/28 2,056 2,103 2,053 2,089 22,400
2020/10/27 2,055 2,086 2,040 2,084 25,600
2020/10/26 2,086 2,103 2,055 2,063 17,400
2020/10/23 2,091 2,101 2,066 2,082 19,300
2020/10/22 2,105 2,117 2,093 2,106 31,400
2020/10/21 2,085 2,133 2,083 2,117 46,500
2020/10/20 2,104 2,104 2,038 2,054 26,500
2020/10/19 2,090 2,109 2,088 2,102 20,500
2020/10/16 2,145 2,148 2,090 2,100 18,600
2020/10/15 2,112 2,154 2,112 2,145 20,600
2020/10/14 2,135 2,136 2,098 2,105 14,000
2020/10/13 2,101 2,166 2,090 2,135 52,400
2020/10/12 2,123 2,138 2,070 2,084 31,200
2020/10/09 2,216 2,220 2,080 2,122 65,400
2020/10/08 2,210 2,244 2,195 2,205 73,500
2020/10/07 2,177 2,200 2,160 2,180 87,200
2020/10/06 2,145 2,168 2,123 2,156 131,400
2020/10/05 2,097 2,112 2,069 2,095 77,900
2020/10/02 2,076 2,122 2,045 2,073 76,100
2020/09/30 2,111 2,133 2,070 2,078 45,600
2020/09/29 2,129 2,147 2,101 2,121 62,700
2020/09/28 2,145 2,175 2,100 2,122 99,300
2020/09/25 2,120 2,141 2,073 2,095 56,800
2020/09/24 2,140 2,149 2,077 2,090 42,000
2020/09/23 2,154 2,168 2,117 2,146 33,400
2020/09/18 2,100 2,199 2,100 2,189 39,200
2020/09/17 2,132 2,147 2,081 2,105 44,300
2020/09/16 2,134 2,141 2,101 2,125 27,400
2020/09/15 2,146 2,146 2,082 2,112 23,700
2020/09/14 2,142 2,157 2,125 2,142 51,500
2020/09/11 2,087 2,131 2,077 2,120 49,400
2020/09/10 2,090 2,098 2,074 2,086 22,600
2020/09/09 2,080 2,113 2,061 2,081 39,100
2020/09/08 2,113 2,125 2,074 2,090 34,400
2020/09/07 2,077 2,098 2,057 2,094 24,100
2020/09/04 2,050 2,095 2,031 2,080 24,900
2020/09/03 2,100 2,105 2,059 2,059 12,500
2020/09/02 2,100 2,105 2,083 2,097 8,100
2020/09/01 2,101 2,104 2,080 2,090 10,900
2020/08/31 2,130 2,133 2,090 2,101 12,500
2020/08/28 2,146 2,161 2,066 2,080 30,500
2020/08/27 2,141 2,165 2,102 2,115 11,800
2020/08/26 2,129 2,145 2,100 2,141 9,500
2020/08/25 2,133 2,138 2,103 2,122 18,000
2020/08/24 2,181 2,181 2,103 2,110 12,200
2020/08/21 2,149 2,163 2,129 2,142 6,200
2020/08/20 2,167 2,168 2,120 2,134 14,200
2020/08/19 2,181 2,204 2,155 2,167 11,400
2020/08/18 2,195 2,214 2,168 2,190 20,700
2020/08/17 2,257 2,257 2,183 2,199 14,300
2020/08/14 2,321 2,321 2,231 2,231 23,200
2020/08/13 2,325 2,349 2,290 2,325 32,100
2020/08/12 2,210 2,325 2,209 2,302 28,500
2020/08/11 2,111 2,176 2,111 2,168 31,500
2020/08/07 2,162 2,216 2,135 2,161 20,900
2020/08/06 2,172 2,181 2,118 2,142 21,300
2020/08/05 2,251 2,251 2,162 2,172 34,100
2020/08/04 2,144 2,196 2,103 2,196 31,700
2020/08/03 2,102 2,130 2,085 2,100 24,700
2020/07/31 2,151 2,152 2,102 2,108 18,600
2020/07/30 2,243 2,243 2,153 2,172 21,700
2020/07/29 2,245 2,245 2,200 2,200 8,200
2020/07/28 2,264 2,299 2,216 2,237 14,200
2020/07/27 2,241 2,273 2,227 2,264 26,800
2020/07/22 2,309 2,309 2,245 2,257 17,700
2020/07/21 2,349 2,350 2,306 2,325 28,500
2020/07/20 2,360 2,372 2,317 2,350 15,600
2020/07/17 2,365 2,379 2,320 2,368 25,600
2020/07/16 2,372 2,381 2,318 2,324 9,300
2020/07/15 2,319 2,380 2,310 2,379 16,900
2020/07/14 2,344 2,344 2,291 2,319 15,000
2020/07/13 2,299 2,337 2,288 2,337 18,200
2020/07/10 2,316 2,320 2,239 2,240 21,600
2020/07/09 2,315 2,343 2,279 2,318 18,200
2020/07/08 2,356 2,419 2,322 2,322 19,200
2020/07/07 2,416 2,416 2,360 2,379 16,300
2020/07/06 2,389 2,430 2,370 2,418 26,200
2020/07/03 2,395 2,400 2,323 2,390 37,000
2020/07/02 2,313 2,393 2,291 2,363 39,700
2020/07/01 2,374 2,380 2,285 2,291 20,300
2020/06/30 2,414 2,414 2,360 2,374 28,300
2020/06/29 2,400 2,429 2,363 2,388 16,300
2020/06/26 2,483 2,483 2,411 2,434 26,600
2020/06/25 2,431 2,495 2,431 2,433 25,600
2020/06/24 2,490 2,490 2,441 2,449 12,400
2020/06/23 2,517 2,520 2,469 2,490 18,100
2020/06/22 2,500 2,500 2,470 2,473 20,300
2020/06/19 2,527 2,527 2,468 2,500 46,100
2020/06/18 2,529 2,529 2,472 2,500 28,200
2020/06/17 2,601 2,644 2,434 2,504 50,700
2020/06/16 2,687 2,687 2,596 2,626 45,100
2020/06/15 2,607 2,616 2,556 2,556 14,000
2020/06/12 2,590 2,630 2,517 2,571 25,900
2020/06/11 2,650 2,650 2,615 2,640 18,400
2020/06/10 2,654 2,675 2,605 2,665 22,700
2020/06/09 2,700 2,700 2,619 2,654 20,800
2020/06/08 2,686 2,686 2,627 2,679 19,000
2020/06/05 2,669 2,688 2,643 2,660 21,700
2020/06/04 2,750 2,750 2,678 2,700 23,100
2020/06/03 2,742 2,742 2,679 2,731 21,900
2020/06/02 2,646 2,710 2,644 2,692 24,800
2020/06/01 2,716 2,718 2,636 2,636 20,800
2020/05/29 2,674 2,751 2,642 2,751 43,100
2020/05/28 2,628 2,656 2,571 2,656 27,500
2020/05/27 2,614 2,614 2,546 2,610 20,700
2020/05/26 2,612 2,630 2,561 2,620 20,800
2020/05/25 2,461 2,563 2,454 2,563 19,400
2020/05/22 2,552 2,552 2,432 2,455 22,400
2020/05/21 2,579 2,589 2,540 2,542 21,500
2020/05/20 2,614 2,642 2,523 2,555 42,700
2020/05/19 2,645 2,665 2,590 2,608 27,000
2020/05/18 2,657 2,657 2,560 2,590 19,700
2020/05/15 2,552 2,655 2,520 2,649 25,600
2020/05/14 2,599 2,599 2,537 2,545 18,700
2020/05/13 2,586 2,654 2,550 2,626 27,500
2020/05/12 2,687 2,687 2,612 2,629 25,800
2020/05/11 2,766 2,770 2,624 2,644 47,000
2020/05/08 2,829 2,840 2,756 2,816 24,900
2020/05/07 2,784 2,825 2,751 2,800 32,400
2020/05/01 2,797 2,810 2,755 2,781 15,300
2020/04/30 2,886 2,886 2,752 2,786 27,200
2020/04/28 2,882 2,883 2,790 2,854 26,200
2020/04/27 2,887 2,887 2,842 2,882 21,800
2020/04/24 2,827 2,872 2,797 2,872 32,200
2020/04/23 2,795 2,852 2,745 2,852 22,600
2020/04/22 2,679 2,795 2,630 2,784 34,200
2020/04/21 2,660 2,721 2,622 2,707 47,900
2020/04/20 2,822 2,826 2,672 2,707 32,800
2020/04/17 2,847 2,899 2,771 2,788 21,100
2020/04/16 2,702 2,844 2,668 2,844 37,200
2020/04/15 2,887 2,887 2,683 2,701 43,500
2020/04/14 2,903 2,930 2,844 2,880 18,000
2020/04/13 2,895 2,940 2,870 2,904 13,900
2020/04/10 2,930 2,971 2,878 2,955 29,600
2020/04/09 2,847 2,920 2,805 2,912 19,800
2020/04/08 2,903 2,914 2,823 2,875 35,900
2020/04/07 2,997 3,000 2,814 2,893 31,800
2020/04/06 2,705 2,924 2,705 2,915 38,700
2020/04/03 2,651 2,749 2,600 2,627 36,800
2020/04/02 2,766 2,807 2,606 2,639 33,200
2020/04/01 2,937 2,968 2,765 2,771 36,100
2020/03/31 3,050 3,050 2,809 2,937 54,100
2020/03/30 2,910 3,070 2,900 3,060 62,600
2020/03/27 2,800 2,929 2,790 2,900 87,800
2020/03/26 2,680 2,788 2,483 2,788 38,400
2020/03/25 2,627 2,645 2,463 2,630 51,800
2020/03/24 2,809 2,809 2,496 2,577 67,300
2020/03/23 2,743 2,854 2,557 2,846 61,300
2020/03/19 2,499 2,779 2,472 2,643 107,700
2020/03/18 2,494 2,624 2,431 2,450 48,000
2020/03/17 2,220 2,606 2,164 2,577 64,800
2020/03/16 2,266 2,416 2,254 2,270 52,700
2020/03/13 2,140 2,273 2,045 2,246 65,600
2020/03/12 2,270 2,274 2,174 2,236 46,700
2020/03/11 2,300 2,351 2,291 2,320 34,200
2020/03/10 2,249 2,374 2,180 2,337 32,900
2020/03/09 2,258 2,322 2,253 2,277 33,500
2020/03/06 2,333 2,371 2,306 2,308 46,300
2020/03/05 2,342 2,353 2,313 2,333 35,800
2020/03/04 2,250 2,311 2,227 2,287 23,000
2020/03/03 2,398 2,432 2,279 2,283 32,400
2020/03/02 2,278 2,435 2,278 2,407 42,300
2020/02/28 2,300 2,345 2,294 2,328 49,200
2020/02/27 2,345 2,364 2,306 2,332 39,300
2020/02/26 2,305 2,376 2,294 2,365 36,200
2020/02/25 2,281 2,389 2,281 2,354 53,000
2020/02/21 2,439 2,478 2,439 2,458 18,900
2020/02/20 2,508 2,531 2,455 2,462 25,300
2020/02/19 2,501 2,524 2,496 2,499 16,600
2020/02/18 2,539 2,539 2,458 2,487 19,500
2020/02/17 2,586 2,586 2,518 2,539 17,400
2020/02/14 2,666 2,671 2,579 2,605 24,700
2020/02/13 2,650 2,702 2,650 2,679 18,400
2020/02/12 2,745 2,746 2,682 2,700 22,300
2020/02/10 2,811 2,811 2,745 2,764 18,900
2020/02/07 2,864 2,895 2,810 2,811 16,300
2020/02/06 2,799 2,875 2,753 2,864 24,600
2020/02/05 2,788 2,788 2,725 2,734 39,300
2020/02/04 2,701 2,780 2,701 2,771 22,400
2020/02/03 2,632 2,766 2,615 2,700 36,100
2020/01/31 2,632 2,687 2,632 2,671 16,300
2020/01/30 2,636 2,660 2,616 2,632 30,600
2020/01/29 2,585 2,643 2,561 2,629 24,000
2020/01/28 2,528 2,612 2,526 2,597 26,400
2020/01/27 2,504 2,556 2,500 2,550 32,400
2020/01/24 2,605 2,609 2,562 2,581 17,500
2020/01/23 2,660 2,670 2,606 2,610 17,500
2020/01/22 2,625 2,677 2,625 2,660 25,200
2020/01/21 2,629 2,638 2,593 2,621 25,000
2020/01/20 2,621 2,659 2,599 2,629 28,200
2020/01/17 2,633 2,633 2,604 2,621 25,200
2020/01/16 2,652 2,654 2,618 2,632 17,100
2020/01/15 2,687 2,687 2,604 2,641 28,500
2020/01/14 2,716 2,716 2,617 2,643 28,000
2020/01/10 2,733 2,740 2,710 2,726 12,600
2020/01/09 2,702 2,742 2,702 2,720 11,700
2020/01/08 2,741 2,741 2,663 2,675 24,900
2020/01/07 2,750 2,786 2,750 2,776 27,500
2020/01/06 2,740 2,745 2,710 2,723 27,400

このページの先頭へ