3433 トーカロ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-301,2861,2891,2721,28294,3001,282
2023-03-291,2721,2961,2701,295157,3001,295
2023-03-281,2911,2911,2671,267106,9001,267
2023-03-271,2861,2881,2761,284110,2001,284
2023-03-241,2541,2741,2511,27186,2001,271
2023-03-231,2501,2611,2421,25970,5001,259
2023-03-221,2571,2661,2561,260107,3001,260
2023-03-201,2341,2411,2261,228117,1001,228
2023-03-171,2541,2541,2381,247110,7001,247
2023-03-161,2351,2471,2301,240107,3001,240
2023-03-151,2601,2691,2561,264117,0001,264
2023-03-141,2651,2651,2371,242162,0001,242
2023-03-131,2811,2901,2721,29093,5001,290
2023-03-101,3021,3181,3011,302181,4001,302
2023-03-091,3301,3341,3231,328121,1001,328
2023-03-081,3041,3231,3031,313134,5001,313
2023-03-071,3051,3131,2991,303144,4001,303
2023-03-061,2981,3101,2981,305135,1001,305
2023-03-031,2941,2941,2841,291115,2001,291
2023-03-021,2971,2971,2831,283120,0001,283
2023-03-011,2641,2911,2641,289185,4001,289
2023-02-281,2751,2771,2611,262134,0001,262
2023-02-271,2541,2731,2511,268105,6001,268
2023-02-241,2411,2561,2391,256137,7001,256
2023-02-221,2411,2441,2271,230121,5001,230
2023-02-211,2451,2571,2401,25689,7001,256
2023-02-201,2471,2471,2381,23997,4001,239
2023-02-171,2391,2461,2341,241104,3001,241
2023-02-161,2671,2701,2461,252126,7001,252
2023-02-151,2581,2731,2551,264299,2001,264
2023-02-141,2381,2501,2381,247154,3001,247
2023-02-131,2211,2241,2071,21597,5001,215
2023-02-101,2121,2351,2091,219151,9001,219
2023-02-091,2031,2181,2021,21588,0001,215
2023-02-081,2151,2161,2021,20673,7001,206
2023-02-071,2121,2141,2061,20652,4001,206
2023-02-061,2131,2201,2041,208108,6001,208
2023-02-031,2001,2101,1981,201133,3001,201
2023-02-021,2051,2161,1961,200192,1001,200
2023-02-011,2331,2361,2081,211211,3001,211
2023-01-311,2271,2401,2271,237194,0001,237
2023-01-301,2311,2351,2231,224137,8001,224
2023-01-271,2331,2381,2271,23198,0001,231
2023-01-261,2391,2421,2301,233135,3001,233
2023-01-251,2291,2451,2221,241175,8001,241
2023-01-241,2001,2331,1991,229223,6001,229
2023-01-231,1971,1971,1811,192234,5001,192
2023-01-201,1691,1791,1641,179222,1001,179
2023-01-191,1751,1821,1721,177113,7001,177
2023-01-181,1721,1901,1631,183110,8001,183
2023-01-171,1521,1731,1521,169113,4001,169
2023-01-161,1411,1601,1391,150136,8001,150
2023-01-131,1561,1691,1481,150177,4001,150
2023-01-121,1701,1701,1601,16365,9001,163
2023-01-111,1621,1681,1561,168114,9001,168
2023-01-101,1651,1651,1501,15574,2001,155
2023-01-061,1351,1531,1301,145117,9001,145
2023-01-051,1351,1411,1281,141100,9001,141
2023-01-041,1451,1471,1341,135122,0001,135

分割・併合履歴 : [2018-02-26]1株→4株 [2005-03-28]1株→2株