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
2025/06/13 2,168 2,168 2,120 2,135 29,700
2025/06/12 2,182 2,197 2,165 2,175 21,800
2025/06/11 2,178 2,212 2,155 2,182 52,800
2025/06/10 2,177 2,198 2,162 2,175 28,400
2025/06/09 2,186 2,205 2,175 2,175 17,500
2025/06/06 2,200 2,215 2,170 2,181 26,800
2025/06/05 2,130 2,199 2,127 2,188 44,300
2025/06/04 2,125 2,153 2,125 2,130 24,900
2025/06/03 2,157 2,189 2,108 2,110 47,200
2025/06/02 2,176 2,239 2,140 2,157 34,700
2025/05/30 2,117 2,201 2,111 2,201 104,100
2025/05/29 2,157 2,183 2,142 2,162 36,400
2025/05/28 2,209 2,209 2,147 2,148 23,200
2025/05/27 2,171 2,196 2,146 2,177 23,300
2025/05/26 2,093 2,210 2,091 2,188 65,600
2025/05/23 2,114 2,136 2,081 2,106 26,300
2025/05/22 2,083 2,129 2,064 2,096 28,100
2025/05/21 2,093 2,115 2,073 2,092 31,000
2025/05/20 2,132 2,147 2,080 2,080 29,000
2025/05/19 2,136 2,160 2,130 2,152 28,100
2025/05/16 2,171 2,171 2,106 2,132 25,200
2025/05/15 2,151 2,193 2,151 2,177 19,200
2025/05/14 2,167 2,200 2,135 2,175 35,000
2025/05/13 2,165 2,201 2,165 2,170 11,200
2025/05/12 2,146 2,188 2,144 2,171 14,000
2025/05/09 2,200 2,225 2,116 2,146 33,600
2025/05/08 2,178 2,207 2,127 2,189 47,300
2025/05/07 2,180 2,202 2,175 2,198 27,900
2025/05/02 2,156 2,183 2,114 2,148 40,500
2025/05/01 2,115 2,172 2,112 2,170 35,600
2025/04/30 2,124 2,135 2,100 2,102 25,600
2025/04/28 2,106 2,142 2,106 2,127 20,500
2025/04/25 2,126 2,144 2,109 2,131 15,500
2025/04/24 2,160 2,164 2,108 2,129 19,800
2025/04/23 2,183 2,183 2,145 2,172 28,200
2025/04/22 2,135 2,184 2,116 2,148 28,000
2025/04/21 2,105 2,131 2,085 2,085 18,500
2025/04/18 2,033 2,122 2,033 2,122 20,500
2025/04/17 2,010 2,023 1,996 2,004 12,000
2025/04/16 2,065 2,065 2,009 2,010 19,700
2025/04/15 2,057 2,076 2,046 2,046 12,500
2025/04/14 2,067 2,067 2,032 2,032 28,600
2025/04/11 1,994 2,070 1,958 2,047 22,700
2025/04/10 2,007 2,063 1,990 2,044 32,000
2025/04/09 1,931 1,944 1,886 1,903 34,400
2025/04/08 1,927 1,992 1,914 1,971 31,100
2025/04/07 1,920 1,954 1,850 1,893 90,900
2025/04/04 2,027 2,031 1,908 1,921 55,800
2025/04/03 2,045 2,075 2,036 2,052 30,600
2025/04/02 2,099 2,099 2,057 2,057 14,500
2025/04/01 2,104 2,104 2,079 2,079 12,000
2025/03/31 2,131 2,158 2,090 2,090 46,400
2025/03/28 2,191 2,201 2,148 2,155 57,000
2025/03/27 2,181 2,221 2,165 2,221 53,000
2025/03/26 2,188 2,193 2,163 2,183 38,600
2025/03/25 2,168 2,195 2,156 2,169 22,000
2025/03/24 2,188 2,188 2,147 2,147 35,300
2025/03/21 2,152 2,186 2,140 2,186 36,600
2025/03/19 2,109 2,138 2,106 2,122 21,100
2025/03/18 2,129 2,164 2,129 2,130 16,400
2025/03/17 2,100 2,133 2,100 2,109 28,100
2025/03/14 2,081 2,110 2,075 2,094 26,100
2025/03/13 2,068 2,117 2,068 2,089 22,800
2025/03/12 2,066 2,077 2,034 2,061 17,600
2025/03/11 2,053 2,074 2,030 2,066 24,000
2025/03/10 2,140 2,140 2,055 2,071 24,500
2025/03/07 2,165 2,175 2,110 2,140 17,500
2025/03/06 2,150 2,194 2,150 2,168 19,900
2025/03/05 2,085 2,147 2,085 2,140 38,700
2025/03/04 2,098 2,151 2,053 2,060 24,700
2025/03/03 2,055 2,133 2,055 2,080 21,900
2025/02/28 2,045 2,061 2,014 2,020 36,500
2025/02/27 2,050 2,064 2,019 2,053 20,300
2025/02/26 2,045 2,045 1,997 2,026 17,900
2025/02/25 1,993 2,041 1,990 2,041 22,700
2025/02/21 2,033 2,072 1,972 1,990 23,800
2025/02/20 2,070 2,097 2,030 2,035 20,400
2025/02/19 2,113 2,129 2,083 2,083 17,400
2025/02/18 2,095 2,115 2,095 2,115 4,900
2025/02/17 2,136 2,150 2,093 2,093 16,200
2025/02/14 2,140 2,140 2,090 2,091 18,700
2025/02/13 2,175 2,194 2,158 2,165 8,200
2025/02/12 2,204 2,204 2,169 2,170 5,300
2025/02/10 2,201 2,201 2,154 2,174 6,300
2025/02/07 2,176 2,208 2,175 2,187 10,900
2025/02/06 2,164 2,199 2,157 2,191 6,300
2025/02/05 2,192 2,208 2,127 2,145 19,800
2025/02/04 2,151 2,203 2,131 2,171 25,000
2025/02/03 2,180 2,205 2,051 2,051 25,200
2025/01/31 2,212 2,216 2,186 2,205 8,900
2025/01/30 2,185 2,209 2,185 2,192 15,100
2025/01/29 2,205 2,205 2,184 2,184 6,900
2025/01/28 2,186 2,207 2,163 2,203 10,800
2025/01/27 2,133 2,191 2,133 2,182 8,200
2025/01/24 2,124 2,129 2,095 2,110 11,900
2025/01/23 2,114 2,126 2,091 2,112 14,400
2025/01/22 2,089 2,127 2,089 2,120 8,200
2025/01/21 2,129 2,129 2,075 2,089 20,300
2025/01/20 2,098 2,110 2,096 2,103 8,000
2025/01/17 2,100 2,112 2,065 2,081 12,100
2025/01/16 2,113 2,149 2,096 2,096 30,500
2025/01/15 2,088 2,100 2,064 2,078 13,100
2025/01/14 2,124 2,142 2,073 2,090 14,100
2025/01/10 2,152 2,174 2,121 2,138 15,400
2025/01/09 2,151 2,176 2,140 2,152 20,100
2025/01/08 2,170 2,181 2,138 2,163 14,600
2025/01/07 2,200 2,201 2,171 2,185 15,300
2025/01/06 2,286 2,286 2,180 2,186 34,000

このページの先頭へ