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
2026/03/19 2,504 2,510 2,471 2,506 112,400
2026/03/18 2,521 2,551 2,495 2,538 39,400
2026/03/17 2,460 2,514 2,460 2,483 35,000
2026/03/16 2,433 2,473 2,433 2,460 28,400
2026/03/13 2,446 2,486 2,441 2,442 44,900
2026/03/12 2,492 2,500 2,471 2,488 66,200
2026/03/11 2,506 2,522 2,483 2,498 40,200
2026/03/10 2,482 2,506 2,447 2,493 55,900
2026/03/09 2,415 2,449 2,399 2,432 44,900
2026/03/06 2,488 2,518 2,488 2,500 30,400
2026/03/05 2,540 2,541 2,513 2,523 45,200
2026/03/04 2,512 2,517 2,445 2,469 54,600
2026/03/03 2,579 2,582 2,536 2,560 68,400
2026/03/02 2,588 2,641 2,582 2,616 39,800
2026/02/27 2,594 2,644 2,585 2,608 42,600
2026/02/26 2,561 2,587 2,561 2,571 37,500
2026/02/25 2,572 2,598 2,548 2,572 37,600
2026/02/24 2,598 2,622 2,572 2,599 34,700
2026/02/20 2,590 2,593 2,572 2,583 36,700
2026/02/19 2,561 2,606 2,561 2,600 24,800
2026/02/18 2,544 2,587 2,544 2,575 19,500
2026/02/17 2,545 2,576 2,529 2,553 49,000
2026/02/16 2,560 2,571 2,493 2,539 78,800
2026/02/13 2,665 2,668 2,560 2,588 58,000
2026/02/12 2,623 2,760 2,584 2,649 47,400
2026/02/10 2,575 2,634 2,573 2,623 51,300
2026/02/09 2,576 2,576 2,538 2,550 41,600
2026/02/06 2,522 2,544 2,512 2,535 42,100
2026/02/05 2,540 2,542 2,522 2,534 30,900
2026/02/04 2,501 2,531 2,491 2,530 30,800
2026/02/03 2,486 2,518 2,477 2,508 44,700
2026/02/02 2,496 2,500 2,450 2,450 34,900
2026/01/30 2,461 2,469 2,454 2,464 20,400
2026/01/29 2,459 2,471 2,431 2,461 31,100
2026/01/28 2,500 2,500 2,448 2,476 46,300
2026/01/27 2,515 2,537 2,498 2,522 33,500
2026/01/26 2,535 2,543 2,514 2,528 42,300
2026/01/23 2,533 2,571 2,532 2,571 41,600
2026/01/22 2,510 2,543 2,510 2,532 24,600
2026/01/21 2,542 2,549 2,509 2,509 33,000
2026/01/20 2,540 2,562 2,529 2,545 43,700
2026/01/19 2,560 2,569 2,544 2,558 29,700
2026/01/16 2,543 2,564 2,543 2,563 23,900
2026/01/15 2,545 2,570 2,540 2,558 25,600
2026/01/14 2,586 2,589 2,543 2,561 62,800
2026/01/13 2,550 2,566 2,533 2,540 40,500
2026/01/09 2,523 2,556 2,523 2,541 35,700
2026/01/08 2,526 2,548 2,520 2,525 37,600
2026/01/07 2,510 2,546 2,510 2,522 36,800
2026/01/06 2,512 2,545 2,504 2,536 38,300
2026/01/05 2,520 2,537 2,508 2,529 32,900

このページの先頭へ