3433 トーカロ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,550 | 1,550 | 1,477 | 1,507 | 229,200 | 1,507 |
| 2025-04-03 | 1,563 | 1,596 | 1,545 | 1,589 | 167,700 | 1,589 |
| 2025-04-02 | 1,677 | 1,679 | 1,652 | 1,657 | 92,200 | 1,657 |
| 2025-04-01 | 1,680 | 1,685 | 1,660 | 1,660 | 100,300 | 1,660 |
| 2025-03-31 | 1,700 | 1,700 | 1,650 | 1,660 | 199,200 | 1,660 |
| 2025-03-28 | 1,730 | 1,742 | 1,723 | 1,733 | 151,400 | 1,733 |
| 2025-03-27 | 1,770 | 1,778 | 1,753 | 1,777 | 197,600 | 1,777 |
| 2025-03-26 | 1,777 | 1,788 | 1,764 | 1,780 | 160,300 | 1,780 |
| 2025-03-25 | 1,762 | 1,780 | 1,757 | 1,772 | 87,500 | 1,772 |
| 2025-03-24 | 1,775 | 1,778 | 1,749 | 1,755 | 110,000 | 1,755 |
| 2025-03-21 | 1,765 | 1,788 | 1,765 | 1,775 | 101,200 | 1,775 |
| 2025-03-19 | 1,755 | 1,783 | 1,750 | 1,771 | 135,600 | 1,771 |
| 2025-03-18 | 1,781 | 1,784 | 1,767 | 1,769 | 124,800 | 1,769 |
| 2025-03-17 | 1,780 | 1,782 | 1,761 | 1,769 | 139,500 | 1,769 |
| 2025-03-14 | 1,741 | 1,780 | 1,735 | 1,774 | 163,800 | 1,774 |
| 2025-03-13 | 1,763 | 1,791 | 1,760 | 1,765 | 70,900 | 1,765 |
| 2025-03-12 | 1,735 | 1,767 | 1,732 | 1,759 | 92,500 | 1,759 |
| 2025-03-11 | 1,750 | 1,757 | 1,722 | 1,742 | 72,400 | 1,742 |
| 2025-03-10 | 1,777 | 1,782 | 1,763 | 1,771 | 66,500 | 1,771 |
| 2025-03-07 | 1,765 | 1,785 | 1,751 | 1,777 | 72,000 | 1,777 |
| 2025-03-06 | 1,800 | 1,829 | 1,789 | 1,796 | 82,800 | 1,796 |
| 2025-03-05 | 1,764 | 1,788 | 1,756 | 1,778 | 101,300 | 1,778 |
| 2025-03-04 | 1,759 | 1,768 | 1,729 | 1,756 | 78,700 | 1,756 |
| 2025-03-03 | 1,764 | 1,775 | 1,756 | 1,766 | 92,600 | 1,766 |
| 2025-02-28 | 1,757 | 1,776 | 1,742 | 1,744 | 139,300 | 1,744 |
| 2025-02-27 | 1,762 | 1,784 | 1,756 | 1,784 | 55,600 | 1,784 |
| 2025-02-26 | 1,736 | 1,757 | 1,725 | 1,755 | 123,900 | 1,755 |
| 2025-02-25 | 1,735 | 1,757 | 1,730 | 1,736 | 120,200 | 1,736 |
| 2025-02-21 | 1,750 | 1,765 | 1,742 | 1,765 | 70,600 | 1,765 |
| 2025-02-20 | 1,772 | 1,773 | 1,751 | 1,764 | 96,000 | 1,764 |
| 2025-02-19 | 1,781 | 1,796 | 1,777 | 1,783 | 63,800 | 1,783 |
| 2025-02-18 | 1,789 | 1,804 | 1,784 | 1,802 | 61,300 | 1,802 |
| 2025-02-17 | 1,810 | 1,813 | 1,789 | 1,789 | 67,700 | 1,789 |
| 2025-02-14 | 1,819 | 1,819 | 1,776 | 1,796 | 112,700 | 1,796 |
| 2025-02-13 | 1,816 | 1,818 | 1,804 | 1,816 | 90,600 | 1,816 |
| 2025-02-12 | 1,812 | 1,829 | 1,774 | 1,797 | 98,100 | 1,797 |
| 2025-02-10 | 1,778 | 1,798 | 1,761 | 1,788 | 117,500 | 1,788 |
| 2025-02-07 | 1,808 | 1,825 | 1,783 | 1,784 | 108,100 | 1,784 |
| 2025-02-06 | 1,783 | 1,816 | 1,778 | 1,808 | 153,200 | 1,808 |
| 2025-02-05 | 1,795 | 1,795 | 1,741 | 1,774 | 260,100 | 1,774 |
| 2025-02-04 | 1,795 | 1,795 | 1,740 | 1,740 | 123,500 | 1,740 |
| 2025-02-03 | 1,784 | 1,789 | 1,719 | 1,719 | 134,200 | 1,719 |
| 2025-01-31 | 1,805 | 1,810 | 1,792 | 1,810 | 90,000 | 1,810 |
| 2025-01-30 | 1,790 | 1,805 | 1,785 | 1,805 | 54,300 | 1,805 |
| 2025-01-29 | 1,801 | 1,821 | 1,790 | 1,797 | 79,300 | 1,797 |
| 2025-01-28 | 1,796 | 1,819 | 1,790 | 1,805 | 100,200 | 1,805 |
| 2025-01-27 | 1,798 | 1,823 | 1,797 | 1,800 | 77,700 | 1,800 |
| 2025-01-24 | 1,792 | 1,800 | 1,779 | 1,796 | 64,300 | 1,796 |
| 2025-01-23 | 1,793 | 1,793 | 1,771 | 1,778 | 82,400 | 1,778 |
| 2025-01-22 | 1,807 | 1,814 | 1,791 | 1,792 | 56,700 | 1,792 |
| 2025-01-21 | 1,790 | 1,796 | 1,766 | 1,785 | 57,700 | 1,785 |
| 2025-01-20 | 1,786 | 1,811 | 1,786 | 1,797 | 71,500 | 1,797 |
| 2025-01-17 | 1,750 | 1,770 | 1,745 | 1,756 | 51,900 | 1,756 |
| 2025-01-16 | 1,770 | 1,780 | 1,755 | 1,759 | 65,100 | 1,759 |
| 2025-01-15 | 1,758 | 1,777 | 1,758 | 1,769 | 61,500 | 1,769 |
| 2025-01-14 | 1,795 | 1,798 | 1,750 | 1,757 | 92,700 | 1,757 |
| 2025-01-10 | 1,802 | 1,831 | 1,802 | 1,815 | 44,600 | 1,815 |
| 2025-01-09 | 1,835 | 1,840 | 1,808 | 1,815 | 58,900 | 1,815 |
| 2025-01-08 | 1,840 | 1,856 | 1,838 | 1,847 | 80,300 | 1,847 |
| 2025-01-07 | 1,836 | 1,859 | 1,831 | 1,856 | 74,100 | 1,856 |
| 2025-01-06 | 1,875 | 1,875 | 1,836 | 1,838 | 110,100 | 1,838 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株