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
2026/06/26 2,335 2,348 2,311 2,339 13,300
2026/06/25 2,315 2,338 2,311 2,320 20,100
2026/06/24 2,311 2,345 2,311 2,315 14,200
2026/06/23 2,314 2,330 2,300 2,326 21,100
2026/06/22 2,306 2,330 2,290 2,314 24,800
2026/06/19 2,286 2,306 2,274 2,306 22,600
2026/06/18 2,270 2,299 2,245 2,290 34,900
2026/06/17 2,292 2,294 2,253 2,259 20,700
2026/06/16 2,296 2,296 2,252 2,261 21,000
2026/06/15 2,331 2,332 2,288 2,295 14,500
2026/06/12 2,294 2,304 2,269 2,304 35,600
2026/06/11 2,316 2,317 2,252 2,283 31,400
2026/06/10 2,284 2,322 2,284 2,301 45,000
2026/06/09 2,286 2,336 2,281 2,290 39,400
2026/06/08 2,276 2,353 2,276 2,313 41,600
2026/06/05 2,299 2,342 2,299 2,326 25,500
2026/06/04 2,281 2,321 2,275 2,282 25,700
2026/06/03 2,263 2,308 2,225 2,302 47,800
2026/06/02 2,290 2,290 2,250 2,261 41,200
2026/06/01 2,359 2,359 2,291 2,297 38,700
2026/05/29 2,343 2,389 2,343 2,370 32,000
2026/05/28 2,365 2,365 2,324 2,351 31,700
2026/05/27 2,353 2,382 2,339 2,358 23,500
2026/05/26 2,340 2,376 2,340 2,361 19,700
2026/05/25 2,334 2,358 2,320 2,348 32,500
2026/05/22 2,423 2,423 2,340 2,372 38,100
2026/05/21 2,419 2,469 2,419 2,429 30,200
2026/05/20 2,441 2,472 2,405 2,438 46,100
2026/05/19 2,457 2,482 2,437 2,473 38,000
2026/05/18 2,421 2,431 2,388 2,417 31,900
2026/05/15 2,385 2,443 2,385 2,443 47,000
2026/05/14 2,382 2,390 2,347 2,382 52,000
2026/05/13 2,448 2,465 2,353 2,362 78,500
2026/05/12 2,551 2,588 2,295 2,398 68,300
2026/05/11 2,596 2,607 2,565 2,565 58,500
2026/05/08 2,615 2,649 2,572 2,596 51,500
2026/05/07 2,619 2,626 2,596 2,606 59,700
2026/05/01 2,616 2,616 2,563 2,594 33,800
2026/04/30 2,608 2,642 2,589 2,625 49,200
2026/04/28 2,617 2,653 2,604 2,650 40,300
2026/04/27 2,623 2,644 2,601 2,617 32,200
2026/04/24 2,651 2,657 2,596 2,616 32,100
2026/04/23 2,710 2,715 2,647 2,668 45,600
2026/04/22 2,780 2,782 2,742 2,742 41,600
2026/04/21 2,798 2,824 2,773 2,773 41,300
2026/04/20 2,804 2,812 2,776 2,792 46,000
2026/04/17 2,823 2,849 2,795 2,797 50,200
2026/04/16 2,820 2,866 2,819 2,840 53,100
2026/04/15 2,777 2,820 2,777 2,805 57,100
2026/04/14 2,697 2,744 2,697 2,727 55,800
2026/04/13 2,691 2,740 2,690 2,708 53,000
2026/04/10 2,723 2,724 2,663 2,668 36,500
2026/04/09 2,768 2,797 2,723 2,723 39,900
2026/04/08 2,755 2,768 2,703 2,766 62,000
2026/04/07 2,645 2,734 2,628 2,720 83,400
2026/04/06 2,547 2,676 2,547 2,631 69,000
2026/04/03 2,521 2,550 2,517 2,531 20,200
2026/03/27 2,518 2,560 2,518 2,548 65,300
2026/03/26 2,529 2,534 2,509 2,530 30,000
2026/03/25 2,497 2,543 2,497 2,534 41,800
2026/03/24 2,450 2,477 2,441 2,465 31,400
2026/03/23 2,419 2,439 2,403 2,426 53,600
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