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
2021/12/30 1,964 2,027 1,961 1,975 16,200
2021/12/29 1,965 1,983 1,963 1,981 25,700
2021/12/28 1,974 1,980 1,936 1,972 31,400
2021/12/27 1,932 1,949 1,920 1,934 17,500
2021/12/24 1,963 1,963 1,931 1,932 14,700
2021/12/23 1,971 1,987 1,963 1,966 20,700
2021/12/22 1,964 1,985 1,952 1,959 14,200
2021/12/21 2,004 2,004 1,960 1,964 27,200
2021/12/20 2,011 2,011 1,967 1,967 30,700
2021/12/17 2,026 2,047 2,006 2,021 28,900
2021/12/16 2,030 2,048 2,026 2,043 20,300
2021/12/15 2,007 2,033 2,007 2,023 11,700
2021/12/14 2,024 2,027 2,001 2,022 16,700
2021/12/13 2,070 2,070 2,000 2,014 19,200
2021/12/10 2,050 2,050 2,006 2,020 29,100
2021/12/09 2,021 2,045 2,009 2,025 42,200
2021/12/08 2,007 2,048 1,983 2,009 42,900
2021/12/07 1,930 1,999 1,930 1,999 47,100
2021/12/06 1,943 1,950 1,914 1,923 34,500
2021/12/03 1,920 1,947 1,920 1,942 33,200
2021/12/02 1,895 1,944 1,895 1,900 39,400
2021/12/01 1,922 1,949 1,904 1,923 51,600
2021/11/30 1,980 2,028 1,937 1,949 60,700
2021/11/29 2,000 2,003 1,964 1,971 47,100
2021/11/26 2,065 2,065 2,017 2,021 19,900
2021/11/25 2,052 2,072 2,041 2,065 19,800
2021/11/24 2,072 2,090 2,050 2,052 12,700
2021/11/22 2,081 2,103 2,039 2,072 36,500
2021/11/19 2,106 2,111 2,080 2,097 21,000
2021/11/18 2,102 2,119 2,075 2,106 35,600
2021/11/17 2,126 2,142 2,112 2,112 24,100
2021/11/16 2,133 2,149 2,117 2,125 18,400
2021/11/15 2,134 2,134 2,117 2,133 14,800
2021/11/12 2,131 2,180 2,125 2,131 22,800
2021/11/11 2,133 2,138 2,106 2,138 32,400
2021/11/10 2,158 2,161 2,121 2,133 23,600
2021/11/09 2,200 2,200 2,157 2,159 40,100
2021/11/08 2,220 2,240 2,197 2,221 26,700
2021/11/05 2,192 2,218 2,170 2,215 38,200
2021/11/04 2,209 2,236 2,192 2,226 31,200
2021/11/02 2,227 2,233 2,200 2,209 27,100
2021/11/01 2,228 2,250 2,205 2,248 26,000
2021/10/29 2,194 2,209 2,163 2,189 27,500
2021/10/28 2,203 2,242 2,149 2,189 213,200
2021/10/27 2,237 2,243 2,204 2,205 40,300
2021/10/26 2,245 2,253 2,220 2,237 29,300
2021/10/25 2,257 2,277 2,236 2,245 19,700
2021/10/22 2,219 2,279 2,219 2,257 33,400
2021/10/21 2,241 2,262 2,237 2,246 27,300
2021/10/20 2,258 2,263 2,230 2,245 34,500
2021/10/19 2,239 2,265 2,218 2,248 30,700
2021/10/18 2,247 2,263 2,211 2,255 31,900
2021/10/15 2,200 2,253 2,195 2,250 32,800
2021/10/14 2,175 2,199 2,163 2,199 29,400
2021/10/13 2,163 2,205 2,146 2,193 41,500
2021/10/12 2,186 2,187 2,143 2,174 51,100
2021/10/11 2,182 2,202 2,176 2,198 37,200
2021/10/08 2,168 2,190 2,160 2,175 47,100
2021/10/07 2,166 2,200 2,142 2,142 45,800
2021/10/06 2,148 2,210 2,148 2,166 36,000
2021/10/05 2,134 2,164 2,130 2,145 46,700
2021/10/04 2,167 2,179 2,150 2,167 33,900
2021/10/01 2,186 2,195 2,148 2,154 43,400
2021/09/30 2,200 2,235 2,194 2,194 30,800
2021/09/29 2,244 2,244 2,172 2,200 52,100
2021/09/28 2,274 2,295 2,252 2,289 56,100
2021/09/27 2,300 2,305 2,272 2,274 59,700
2021/09/24 2,320 2,326 2,301 2,305 61,900
2021/09/22 2,348 2,348 2,319 2,321 32,600
2021/09/21 2,349 2,364 2,332 2,352 37,500
2021/09/17 2,410 2,410 2,376 2,402 54,000
2021/09/16 2,424 2,424 2,397 2,415 29,900
2021/09/15 2,450 2,450 2,401 2,426 27,500
2021/09/14 2,475 2,493 2,452 2,485 27,300
2021/09/13 2,445 2,482 2,433 2,481 25,200
2021/09/10 2,428 2,446 2,418 2,437 42,500
2021/09/09 2,467 2,491 2,425 2,435 28,600
2021/09/08 2,500 2,500 2,431 2,467 55,700
2021/09/07 2,477 2,499 2,462 2,481 30,900
2021/09/06 2,449 2,468 2,421 2,467 28,200
2021/09/03 2,396 2,449 2,381 2,424 29,800
2021/09/02 2,387 2,395 2,361 2,373 16,700
2021/09/01 2,376 2,387 2,363 2,385 17,800
2021/08/31 2,364 2,379 2,361 2,361 19,100
2021/08/30 2,385 2,408 2,377 2,385 19,400
2021/08/27 2,385 2,385 2,365 2,379 14,000
2021/08/26 2,391 2,399 2,352 2,397 24,500
2021/08/25 2,401 2,411 2,362 2,374 16,400
2021/08/24 2,401 2,421 2,372 2,386 23,300
2021/08/23 2,379 2,414 2,379 2,395 18,400
2021/08/20 2,370 2,410 2,356 2,375 29,800
2021/08/19 2,377 2,401 2,362 2,367 17,500
2021/08/18 2,361 2,398 2,356 2,377 16,400
2021/08/17 2,351 2,373 2,344 2,354 16,200
2021/08/16 2,365 2,375 2,337 2,337 21,000
2021/08/13 2,369 2,403 2,369 2,389 10,900
2021/08/12 2,430 2,430 2,358 2,369 25,900
2021/08/11 2,411 2,433 2,396 2,411 19,400
2021/08/10 2,419 2,432 2,380 2,395 26,300
2021/08/06 2,458 2,458 2,414 2,419 9,700
2021/08/05 2,405 2,446 2,390 2,427 12,800
2021/08/04 2,475 2,475 2,445 2,446 13,700
2021/08/03 2,496 2,498 2,457 2,475 16,800
2021/08/02 2,440 2,511 2,439 2,496 25,600
2021/07/30 2,414 2,426 2,399 2,412 21,200
2021/07/29 2,442 2,444 2,423 2,437 10,200
2021/07/28 2,420 2,439 2,406 2,430 18,700
2021/07/27 2,436 2,464 2,436 2,455 16,400
2021/07/26 2,460 2,465 2,434 2,436 17,100
2021/07/21 2,409 2,419 2,402 2,408 27,500
2021/07/20 2,399 2,431 2,397 2,409 28,000
2021/07/19 2,392 2,435 2,391 2,420 40,000
2021/07/16 2,383 2,408 2,378 2,401 38,500
2021/07/15 2,419 2,431 2,388 2,392 30,600
2021/07/14 2,452 2,470 2,428 2,444 29,900
2021/07/13 2,461 2,478 2,434 2,452 38,800
2021/07/12 2,412 2,451 2,412 2,426 43,600
2021/07/09 2,359 2,404 2,321 2,390 71,100
2021/07/08 2,400 2,410 2,369 2,369 34,000
2021/07/07 2,365 2,408 2,365 2,374 19,000
2021/07/06 2,400 2,420 2,380 2,415 11,100
2021/07/05 2,407 2,419 2,387 2,387 30,200
2021/07/02 2,498 2,511 2,441 2,446 51,000
2021/07/01 2,455 2,545 2,455 2,489 74,000
2021/06/30 2,430 2,459 2,400 2,432 33,300
2021/06/29 2,429 2,436 2,362 2,424 38,100
2021/06/28 2,420 2,425 2,386 2,412 16,600
2021/06/25 2,400 2,428 2,395 2,411 19,400
2021/06/24 2,420 2,429 2,394 2,399 15,500
2021/06/23 2,460 2,460 2,433 2,440 24,200
2021/06/22 2,450 2,474 2,445 2,470 32,300
2021/06/21 2,435 2,443 2,400 2,407 39,600
2021/06/18 2,440 2,483 2,412 2,460 46,500
2021/06/17 2,443 2,460 2,403 2,403 16,100
2021/06/16 2,459 2,459 2,414 2,443 20,500
2021/06/15 2,440 2,465 2,427 2,448 14,900
2021/06/14 2,377 2,434 2,354 2,429 20,800
2021/06/11 2,424 2,424 2,370 2,377 29,900
2021/06/10 2,390 2,390 2,360 2,374 18,000
2021/06/09 2,433 2,437 2,390 2,395 17,200
2021/06/08 2,449 2,463 2,430 2,433 17,100
2021/06/07 2,403 2,485 2,400 2,462 35,600
2021/06/04 2,415 2,451 2,415 2,442 17,100
2021/06/03 2,396 2,441 2,396 2,415 18,300
2021/06/02 2,425 2,445 2,366 2,373 29,900
2021/06/01 2,396 2,434 2,388 2,430 30,900
2021/05/31 2,363 2,412 2,344 2,402 78,500
2021/05/28 2,345 2,369 2,315 2,346 45,400
2021/05/27 2,390 2,390 2,332 2,332 47,100
2021/05/26 2,441 2,445 2,380 2,380 21,200
2021/05/25 2,481 2,489 2,446 2,449 15,800
2021/05/24 2,499 2,512 2,475 2,497 15,500
2021/05/21 2,485 2,513 2,476 2,499 17,400
2021/05/20 2,476 2,537 2,476 2,510 18,600
2021/05/19 2,478 2,511 2,472 2,490 18,700
2021/05/18 2,465 2,501 2,465 2,492 18,400
2021/05/17 2,456 2,484 2,445 2,472 14,600
2021/05/14 2,423 2,465 2,404 2,456 24,900
2021/05/13 2,376 2,409 2,350 2,375 36,500
2021/05/12 2,414 2,426 2,386 2,391 22,800
2021/05/11 2,462 2,486 2,435 2,439 43,100
2021/05/10 2,443 2,502 2,412 2,462 27,400
2021/05/07 2,412 2,450 2,368 2,393 22,400
2021/05/06 2,405 2,439 2,382 2,394 41,500
2021/04/30 2,377 2,438 2,371 2,405 34,500
2021/04/28 2,430 2,438 2,375 2,376 35,800
2021/04/27 2,447 2,460 2,414 2,436 54,200
2021/04/26 2,413 2,444 2,390 2,409 44,200
2021/04/23 2,432 2,497 2,399 2,485 31,500
2021/04/22 2,410 2,434 2,397 2,422 34,800
2021/04/21 2,401 2,406 2,365 2,386 26,200
2021/04/20 2,472 2,495 2,420 2,430 41,000
2021/04/19 2,447 2,448 2,410 2,429 20,600
2021/04/16 2,489 2,489 2,437 2,447 12,300
2021/04/15 2,476 2,523 2,457 2,486 31,200
2021/04/14 2,478 2,501 2,459 2,479 25,700
2021/04/13 2,505 2,530 2,480 2,483 15,200
2021/04/12 2,464 2,509 2,460 2,505 27,400
2021/04/09 2,455 2,517 2,426 2,501 62,900
2021/04/08 2,460 2,464 2,405 2,405 24,100
2021/04/07 2,397 2,464 2,397 2,460 23,400
2021/04/06 2,444 2,459 2,377 2,397 35,100
2021/04/05 2,447 2,464 2,425 2,460 28,900
2021/04/02 2,497 2,506 2,470 2,485 27,500
2021/04/01 2,440 2,494 2,433 2,480 48,500
2021/03/31 2,420 2,479 2,401 2,411 33,600
2021/03/30 2,530 2,530 2,451 2,460 37,300
2021/03/29 2,560 2,570 2,491 2,551 66,100
2021/03/26 2,484 2,499 2,456 2,486 25,500
2021/03/25 2,406 2,498 2,406 2,484 25,000
2021/03/24 2,492 2,493 2,404 2,411 22,500
2021/03/23 2,538 2,541 2,488 2,491 35,400
2021/03/22 2,488 2,543 2,487 2,529 42,300
2021/03/19 2,478 2,556 2,470 2,536 57,600
2021/03/18 2,500 2,539 2,487 2,506 48,400
2021/03/17 2,436 2,497 2,433 2,497 26,900
2021/03/16 2,422 2,468 2,422 2,436 38,300
2021/03/15 2,375 2,438 2,357 2,430 67,400
2021/03/12 2,285 2,295 2,240 2,255 37,000
2021/03/11 2,290 2,296 2,266 2,285 46,600
2021/03/10 2,317 2,330 2,268 2,290 32,500
2021/03/09 2,298 2,317 2,267 2,316 28,200
2021/03/08 2,276 2,276 2,202 2,254 28,100
2021/03/05 2,242 2,263 2,219 2,255 50,000
2021/03/04 2,214 2,236 2,206 2,236 30,800
2021/03/03 2,174 2,207 2,172 2,205 29,200
2021/03/02 2,207 2,207 2,142 2,172 30,500
2021/03/01 2,131 2,193 2,131 2,186 22,300
2021/02/26 2,207 2,207 2,124 2,124 38,000
2021/02/25 2,226 2,227 2,201 2,214 20,200
2021/02/24 2,264 2,289 2,217 2,226 24,800
2021/02/22 2,227 2,241 2,221 2,232 18,700
2021/02/19 2,240 2,245 2,189 2,196 20,200
2021/02/18 2,235 2,266 2,213 2,245 51,000
2021/02/17 2,300 2,300 2,235 2,235 19,000
2021/02/16 2,295 2,342 2,292 2,329 43,800
2021/02/15 2,255 2,299 2,247 2,292 38,000
2021/02/12 2,196 2,240 2,174 2,234 32,200
2021/02/10 2,253 2,258 2,188 2,196 24,600
2021/02/09 2,246 2,260 2,215 2,238 31,800
2021/02/08 2,129 2,247 2,081 2,244 76,800
2021/02/05 2,026 2,036 2,003 2,029 30,400
2021/02/04 2,002 2,008 1,992 1,999 11,900
2021/02/03 1,996 2,014 1,992 2,011 22,400
2021/02/02 2,013 2,023 1,992 1,994 30,500
2021/02/01 2,012 2,024 2,009 2,013 14,700
2021/01/29 2,020 2,032 2,005 2,007 19,400
2021/01/28 2,000 2,036 1,995 2,031 42,900
2021/01/27 2,014 2,020 2,003 2,018 23,900
2021/01/26 1,996 1,997 1,972 1,991 26,600
2021/01/25 2,000 2,002 1,986 1,992 15,400
2021/01/22 1,995 2,008 1,990 1,990 27,000
2021/01/21 2,030 2,042 2,003 2,003 21,800
2021/01/20 2,012 2,024 1,995 2,024 29,400
2021/01/19 2,048 2,048 2,008 2,012 18,900
2021/01/18 2,019 2,048 2,019 2,048 22,000
2021/01/15 2,022 2,029 2,007 2,007 26,800
2021/01/14 2,012 2,022 2,009 2,022 26,500
2021/01/13 2,007 2,017 2,002 2,015 17,500
2021/01/12 2,000 2,015 1,995 2,015 29,500
2021/01/08 1,981 2,019 1,979 2,016 49,400
2021/01/07 2,001 2,005 1,982 1,989 42,100
2021/01/06 1,988 2,000 1,982 1,983 27,600
2021/01/05 2,007 2,007 1,984 1,992 38,800
2021/01/04 2,035 2,035 1,994 2,006 29,800

このページの先頭へ