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
2023/12/29 2,073 2,097 2,073 2,090 17,600
2023/12/28 2,073 2,089 2,073 2,089 15,300
2023/12/27 2,066 2,078 2,055 2,077 22,500
2023/12/26 2,062 2,075 2,055 2,066 26,000
2023/12/25 2,085 2,085 2,061 2,062 11,800
2023/12/22 2,077 2,083 2,037 2,069 23,100
2023/12/21 2,051 2,071 2,039 2,066 37,800
2023/12/20 2,050 2,059 2,037 2,053 39,000
2023/12/19 1,997 2,027 1,996 2,026 42,900
2023/12/18 1,962 1,979 1,955 1,979 49,000
2023/12/15 1,976 1,987 1,957 1,964 41,800
2023/12/14 1,960 1,994 1,953 1,976 52,500
2023/12/13 1,955 1,955 1,932 1,947 27,000
2023/12/12 1,977 1,977 1,947 1,950 35,800
2023/12/11 1,946 1,958 1,930 1,958 29,900
2023/12/08 1,942 1,954 1,924 1,938 66,700
2023/12/07 1,919 1,932 1,915 1,922 27,200
2023/12/06 1,910 1,940 1,910 1,939 37,100
2023/12/05 1,898 1,926 1,898 1,902 32,600
2023/12/04 1,912 1,912 1,888 1,898 14,500
2023/12/01 1,925 1,939 1,915 1,920 26,600
2023/11/30 1,925 1,934 1,911 1,915 65,300
2023/11/29 1,910 1,939 1,910 1,925 26,400
2023/11/28 1,873 1,921 1,873 1,915 43,100
2023/11/27 1,909 1,911 1,870 1,873 19,200
2023/11/24 1,891 1,910 1,891 1,902 20,800
2023/11/22 1,889 1,904 1,882 1,891 44,800
2023/11/21 1,902 1,909 1,888 1,899 31,500
2023/11/20 1,932 1,932 1,893 1,896 47,800
2023/11/17 1,889 1,920 1,888 1,919 92,800
2023/11/16 1,871 1,893 1,866 1,888 38,100
2023/11/15 1,874 1,883 1,864 1,880 24,700
2023/11/14 1,877 1,878 1,865 1,867 17,200
2023/11/13 1,905 1,905 1,869 1,877 21,700
2023/11/10 1,889 1,932 1,879 1,902 25,600
2023/11/09 1,909 1,909 1,883 1,901 27,500
2023/11/08 1,922 1,929 1,909 1,909 35,500
2023/11/07 1,917 1,922 1,909 1,916 35,200
2023/11/06 1,944 1,944 1,913 1,923 48,800
2023/11/02 1,933 1,933 1,905 1,920 34,000
2023/11/01 1,914 1,924 1,899 1,919 35,900
2023/10/31 1,858 1,898 1,853 1,898 32,700
2023/10/30 1,875 1,877 1,855 1,863 28,500
2023/10/27 1,872 1,880 1,858 1,868 34,200
2023/10/26 1,862 1,874 1,853 1,859 26,400
2023/10/25 1,865 1,871 1,860 1,861 18,700
2023/10/24 1,862 1,874 1,845 1,866 32,700
2023/10/23 1,865 1,879 1,854 1,862 23,400
2023/10/20 1,867 1,879 1,865 1,872 17,100
2023/10/19 1,853 1,874 1,851 1,868 14,300
2023/10/18 1,890 1,890 1,847 1,863 19,500
2023/10/17 1,869 1,881 1,866 1,873 21,900
2023/10/16 1,885 1,885 1,859 1,862 21,100
2023/10/13 1,894 1,908 1,889 1,893 25,900
2023/10/12 1,922 1,922 1,903 1,919 40,300
2023/10/11 1,930 1,930 1,912 1,914 29,600
2023/10/10 1,936 1,936 1,910 1,933 15,500
2023/10/06 1,897 1,926 1,897 1,908 24,900
2023/10/05 1,870 1,891 1,870 1,888 34,200
2023/10/04 1,866 1,872 1,846 1,852 30,600
2023/10/03 1,907 1,907 1,880 1,882 20,400
2023/10/02 1,900 1,929 1,899 1,900 26,200
2023/09/29 1,920 1,920 1,892 1,900 23,100
2023/09/28 1,925 1,951 1,923 1,929 33,900
2023/09/27 1,930 1,949 1,918 1,946 44,100
2023/09/26 1,924 1,936 1,918 1,931 26,100
2023/09/25 1,907 1,924 1,902 1,921 29,700
2023/09/22 1,920 1,920 1,906 1,907 25,900
2023/09/21 1,936 1,953 1,926 1,930 22,600
2023/09/20 1,953 1,953 1,934 1,936 40,100
2023/09/19 1,948 1,955 1,939 1,955 28,100
2023/09/15 1,935 1,955 1,933 1,948 51,100
2023/09/14 1,930 1,933 1,924 1,927 21,700
2023/09/13 1,916 1,933 1,912 1,928 33,300
2023/09/12 1,907 1,920 1,905 1,916 15,500
2023/09/11 1,900 1,912 1,896 1,907 16,700
2023/09/08 1,895 1,917 1,892 1,892 33,800
2023/09/07 1,936 1,940 1,915 1,922 21,700
2023/09/06 1,935 1,935 1,922 1,928 20,600
2023/09/05 1,926 1,940 1,917 1,940 30,300
2023/09/04 1,915 1,930 1,913 1,925 31,200
2023/09/01 1,890 1,912 1,887 1,912 26,800
2023/08/31 1,894 1,898 1,887 1,890 32,000
2023/08/30 1,894 1,894 1,886 1,889 13,600
2023/08/29 1,878 1,893 1,873 1,880 14,100
2023/08/28 1,888 1,888 1,879 1,886 12,000
2023/08/25 1,853 1,872 1,851 1,868 16,200
2023/08/24 1,875 1,884 1,864 1,874 25,700
2023/08/23 1,843 1,874 1,843 1,874 34,100
2023/08/22 1,846 1,858 1,841 1,858 13,100
2023/08/21 1,851 1,859 1,832 1,843 33,700
2023/08/18 1,848 1,853 1,837 1,840 19,700
2023/08/17 1,850 1,853 1,832 1,848 27,100
2023/08/16 1,868 1,869 1,860 1,860 11,200
2023/08/15 1,870 1,878 1,866 1,877 17,900
2023/08/14 1,900 1,900 1,873 1,876 25,500
2023/08/10 1,899 1,904 1,877 1,900 46,400
2023/08/09 1,900 1,900 1,882 1,890 16,400
2023/08/08 1,905 1,917 1,905 1,909 13,700
2023/08/07 1,879 1,912 1,875 1,905 31,000
2023/08/04 1,873 1,894 1,870 1,884 16,000
2023/08/03 1,890 1,890 1,872 1,882 30,500
2023/08/02 1,899 1,916 1,894 1,906 22,400
2023/08/01 1,916 1,919 1,899 1,913 18,800
2023/07/31 1,915 1,921 1,903 1,915 28,700
2023/07/28 1,879 1,898 1,871 1,890 35,500
2023/07/27 1,892 1,903 1,879 1,898 18,600
2023/07/26 1,892 1,905 1,885 1,895 16,400
2023/07/25 1,895 1,908 1,888 1,892 15,600
2023/07/24 1,908 1,908 1,883 1,892 17,800
2023/07/21 1,890 1,902 1,890 1,895 46,500
2023/07/20 1,910 1,914 1,888 1,890 13,200
2023/07/19 1,908 1,913 1,898 1,906 19,800
2023/07/18 1,899 1,914 1,886 1,897 12,500
2023/07/14 1,899 1,906 1,875 1,886 20,000
2023/07/13 1,881 1,890 1,877 1,885 28,700
2023/07/12 1,877 1,880 1,868 1,869 17,900
2023/07/11 1,878 1,887 1,855 1,863 42,700
2023/07/10 1,873 1,893 1,873 1,879 32,700
2023/07/07 1,881 1,900 1,875 1,882 27,600
2023/07/06 1,907 1,918 1,894 1,904 27,700
2023/07/05 1,899 1,917 1,897 1,914 34,800
2023/07/04 1,906 1,922 1,905 1,912 59,500
2023/07/03 1,912 1,918 1,891 1,901 22,300
2023/06/30 1,895 1,905 1,884 1,884 34,700
2023/06/29 1,899 1,909 1,887 1,895 34,300
2023/06/28 1,870 1,905 1,870 1,902 36,500
2023/06/27 1,839 1,856 1,831 1,853 28,000
2023/06/26 1,836 1,844 1,815 1,835 12,400
2023/06/23 1,849 1,862 1,828 1,836 43,700
2023/06/22 1,854 1,863 1,842 1,849 36,800
2023/06/21 1,851 1,877 1,851 1,859 20,200
2023/06/20 1,850 1,864 1,849 1,864 27,800
2023/06/19 1,862 1,868 1,842 1,858 35,800
2023/06/16 1,867 1,874 1,850 1,862 46,800
2023/06/15 1,885 1,886 1,867 1,867 24,600
2023/06/14 1,876 1,883 1,863 1,873 30,600
2023/06/13 1,871 1,877 1,859 1,863 43,200
2023/06/12 1,846 1,871 1,846 1,860 22,500
2023/06/09 1,844 1,845 1,826 1,830 52,200
2023/06/08 1,817 1,837 1,808 1,822 61,900
2023/06/07 1,832 1,861 1,818 1,821 50,200
2023/06/06 1,840 1,846 1,830 1,832 30,600
2023/06/05 1,875 1,875 1,845 1,849 43,500
2023/06/02 1,836 1,852 1,820 1,844 48,500
2023/06/01 1,853 1,870 1,834 1,836 33,800
2023/05/31 1,854 1,875 1,850 1,853 71,600
2023/05/30 1,887 1,897 1,872 1,883 28,000
2023/05/29 1,946 1,946 1,887 1,891 32,100
2023/05/26 1,985 1,985 1,922 1,925 21,800
2023/05/25 1,950 1,959 1,939 1,951 18,300
2023/05/24 1,984 1,984 1,962 1,962 10,000
2023/05/23 2,008 2,008 1,979 1,984 22,300
2023/05/22 1,970 2,000 1,966 1,991 17,200
2023/05/19 1,995 1,995 1,961 1,970 32,600
2023/05/18 1,985 1,997 1,977 1,992 17,000
2023/05/17 1,982 1,983 1,955 1,980 23,600
2023/05/16 1,989 1,996 1,976 1,982 17,500
2023/05/15 2,027 2,027 1,993 1,995 21,100
2023/05/12 2,050 2,050 1,998 2,010 23,500
2023/05/11 2,019 2,073 2,019 2,049 27,700
2023/05/10 2,035 2,053 2,011 2,029 19,100
2023/05/09 2,042 2,067 2,042 2,054 18,600
2023/05/08 2,037 2,054 2,018 2,031 28,900
2023/05/02 2,084 2,084 2,064 2,071 20,400
2023/05/01 2,079 2,090 2,059 2,081 18,700
2023/04/28 2,024 2,052 2,020 2,049 28,900
2023/04/27 1,969 2,009 1,969 1,990 20,300
2023/04/26 1,978 1,999 1,965 1,994 16,000
2023/04/25 2,002 2,030 1,999 2,006 21,100
2023/04/24 1,999 2,000 1,979 1,984 10,400
2023/04/21 1,965 2,000 1,965 1,988 10,100
2023/04/20 1,948 1,979 1,948 1,977 16,400
2023/04/19 1,954 1,968 1,949 1,968 15,300
2023/04/18 1,942 1,974 1,942 1,961 21,300
2023/04/17 1,972 1,972 1,935 1,945 22,800
2023/04/14 1,978 1,982 1,962 1,974 24,800
2023/04/13 1,977 1,978 1,967 1,978 9,900
2023/04/12 1,939 1,987 1,939 1,975 18,300
2023/04/11 1,948 1,950 1,928 1,937 17,200
2023/04/10 1,929 1,938 1,924 1,931 10,300
2023/04/07 1,931 1,946 1,927 1,929 17,100
2023/04/06 1,924 1,941 1,921 1,931 20,900
2023/04/05 1,989 1,989 1,944 1,944 35,000
2023/04/04 1,997 2,010 1,982 2,005 26,300
2023/04/03 1,983 1,994 1,974 1,991 16,100
2023/03/31 1,968 1,987 1,965 1,979 24,700
2023/03/30 1,950 1,951 1,920 1,940 28,300
2023/03/29 1,944 2,009 1,942 1,989 52,500
2023/03/28 1,967 1,970 1,930 1,940 37,100
2023/03/27 1,940 1,957 1,923 1,945 33,800
2023/03/24 1,906 1,933 1,903 1,925 27,700
2023/03/23 1,912 1,928 1,891 1,903 13,100
2023/03/22 1,924 1,929 1,912 1,917 23,400
2023/03/20 1,936 1,936 1,884 1,884 33,700
2023/03/17 1,919 1,972 1,918 1,949 30,000
2023/03/16 1,896 1,909 1,896 1,897 25,800
2023/03/15 1,931 1,942 1,916 1,920 22,500
2023/03/14 1,943 1,943 1,899 1,915 27,300
2023/03/13 1,986 1,996 1,938 1,968 25,500
2023/03/10 2,017 2,018 1,998 2,001 41,900
2023/03/09 2,032 2,046 2,025 2,041 20,000
2023/03/08 1,985 2,035 1,985 2,012 35,500
2023/03/07 1,965 1,988 1,955 1,985 27,800
2023/03/06 1,972 1,972 1,953 1,964 27,900
2023/03/03 1,930 1,960 1,927 1,954 27,800
2023/03/02 1,916 1,924 1,911 1,917 16,600
2023/03/01 1,902 1,914 1,900 1,905 14,000
2023/02/28 1,916 1,925 1,896 1,907 38,500
2023/02/27 1,914 1,930 1,914 1,920 6,500
2023/02/24 1,905 1,918 1,897 1,913 7,200
2023/02/22 1,904 1,909 1,888 1,898 23,500
2023/02/21 1,910 1,916 1,904 1,909 8,400
2023/02/20 1,913 1,927 1,901 1,904 23,200
2023/02/17 1,901 1,915 1,897 1,907 16,100
2023/02/16 1,918 1,923 1,908 1,919 12,300
2023/02/15 1,921 1,921 1,898 1,907 13,400
2023/02/14 1,915 1,919 1,893 1,919 12,600
2023/02/13 1,919 1,919 1,873 1,896 22,600
2023/02/10 1,901 1,929 1,901 1,918 11,300
2023/02/09 1,909 1,924 1,905 1,917 10,000
2023/02/08 1,919 1,932 1,909 1,909 17,200
2023/02/07 1,933 1,936 1,905 1,905 13,600
2023/02/06 1,930 1,942 1,929 1,933 18,100
2023/02/03 1,945 1,949 1,927 1,936 14,400
2023/02/02 1,959 1,979 1,958 1,962 22,800
2023/02/01 1,977 1,981 1,939 1,940 16,100
2023/01/31 1,926 1,962 1,926 1,951 23,000
2023/01/30 1,900 1,930 1,897 1,926 34,500
2023/01/27 1,920 1,927 1,900 1,903 17,500
2023/01/26 1,936 1,937 1,900 1,911 14,900
2023/01/25 1,930 1,945 1,926 1,936 9,900
2023/01/24 1,924 1,952 1,919 1,943 21,400
2023/01/23 1,905 1,909 1,891 1,905 16,800
2023/01/20 1,893 1,896 1,887 1,892 10,400
2023/01/19 1,902 1,905 1,879 1,893 20,500
2023/01/18 1,892 1,909 1,886 1,901 13,900
2023/01/17 1,870 1,898 1,870 1,886 13,500
2023/01/16 1,848 1,887 1,848 1,870 20,400
2023/01/13 1,860 1,884 1,860 1,862 29,600
2023/01/12 1,882 1,891 1,876 1,881 17,800
2023/01/11 1,873 1,892 1,873 1,882 15,200
2023/01/10 1,881 1,905 1,867 1,867 20,400
2023/01/06 1,878 1,892 1,858 1,881 28,000
2023/01/05 1,886 1,895 1,876 1,878 26,700
2023/01/04 1,909 1,909 1,888 1,889 31,100

このページの先頭へ