3433 トーカロ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,9882,0181,9751,99276,0001,992
2024-07-181,9892,0091,9781,985123,6001,985
2024-07-172,0652,0652,0352,03966,3002,039
2024-07-162,0342,0632,0342,05377,8002,053
2024-07-122,0192,0512,0102,02479,0002,024
2024-07-112,0482,0572,0162,03376,8002,033
2024-07-102,0322,0321,9982,02295,2002,022
2024-07-092,0022,0451,9962,03288,8002,032
2024-07-081,9862,0091,9722,00291,2002,002
2024-07-052,0322,0341,9842,00394,4002,003
2024-07-042,0232,0372,0002,03775,6002,037
2024-07-032,0212,0432,0162,02375,1002,023
2024-07-022,0082,0552,0082,03098,8002,030
2024-07-012,0702,0852,0062,017112,7002,017
2024-06-282,0502,0652,0332,05892,6002,058
2024-06-272,0352,0462,0202,044108,6002,044
2024-06-262,0222,0422,0062,037114,1002,037
2024-06-251,9962,0141,9872,013101,1002,013
2024-06-242,0252,0251,9951,995119,9001,995
2024-06-211,9902,0021,9611,996211,0001,996
2024-06-201,9671,9811,9351,98176,4001,981
2024-06-191,9782,0021,9581,971152,3001,971
2024-06-181,9311,9671,9311,967116,0001,967
2024-06-171,8951,9201,8871,909109,8001,909
2024-06-141,8791,9191,8791,915121,0001,915
2024-06-131,9241,9271,8701,87969,5001,879
2024-06-121,8931,9181,8801,90974,4001,909
2024-06-111,9031,9231,8941,90063,6001,900
2024-06-101,8981,9301,8961,91984,0001,919
2024-06-071,8961,9031,8731,88163,3001,881
2024-06-061,8951,9281,8801,89690,7001,896
2024-06-051,9071,9101,8551,884120,9001,884
2024-06-041,9321,9531,9291,947121,8001,947
2024-06-031,9831,9831,9251,957145,0001,957
2024-05-311,9691,9871,9481,983313,2001,983
2024-05-301,9201,9551,9001,948126,3001,948
2024-05-291,9301,9641,9221,944145,8001,944
2024-05-281,9291,9601,9151,93088,0001,930
2024-05-271,9241,9281,9041,922110,3001,922
2024-05-241,8951,9371,8951,924112,3001,924
2024-05-231,8921,9431,8751,93394,1001,933
2024-05-221,9301,9301,8911,89197,4001,891
2024-05-211,9651,9801,9381,94586,8001,945
2024-05-201,9571,9821,9501,965118,7001,965
2024-05-171,9501,9821,9371,955148,1001,955
2024-05-161,9351,9841,9121,960237,8001,960
2024-05-151,9071,9331,9071,921122,2001,921
2024-05-141,9411,9411,8731,887134,1001,887
2024-05-131,9331,9591,9111,956209,3001,956
2024-05-101,9801,9981,9411,954433,4001,954
2024-05-091,8551,8771,8441,856122,8001,856
2024-05-081,8351,8401,8051,834101,6001,834
2024-05-071,8321,8501,8251,84083,9001,840
2024-05-021,8081,8241,8001,81365,5001,813
2024-05-011,8151,8151,7771,798134,6001,798
2024-04-301,7771,8331,7651,822135,8001,822
2024-04-261,7521,7801,7411,774145,2001,774
2024-04-251,7811,7821,7551,75977,4001,759
2024-04-241,7511,7941,7511,794141,8001,794
2024-04-231,7931,7991,7121,746118,1001,746
2024-04-221,8421,8491,7761,786147,9001,786
2024-04-191,8431,8521,8061,831189,0001,831
2024-04-181,8301,8731,8301,868110,5001,868
2024-04-171,8761,8781,8291,843214,3001,843
2024-04-161,9091,9171,8671,884218,3001,884
2024-04-151,8831,9071,8791,907152,3001,907
2024-04-121,9141,9181,8881,899168,2001,899
2024-04-111,8431,9041,8351,893116,0001,893
2024-04-101,8371,8611,8371,84780,9001,847
2024-04-091,8391,8611,8351,848127,1001,848
2024-04-081,8351,8391,8071,827194,7001,827
2024-04-051,7951,8101,7841,804110,3001,804
2024-04-041,7781,8141,7701,800127,4001,800
2024-04-031,7501,7721,7311,75789,0001,757
2024-04-021,7711,7781,7611,76383,5001,763
2024-04-011,8001,8071,7621,771123,2001,771
2024-03-291,7601,7971,7571,79085,4001,790
2024-03-281,7521,7781,7521,769101,9001,769
2024-03-271,7691,7971,7691,784121,5001,784
2024-03-261,7551,7631,7421,76069,1001,760
2024-03-251,7751,7751,7421,748120,1001,748
2024-03-221,8201,8281,7911,798105,6001,798
2024-03-211,8101,8191,7911,797108,8001,797
2024-03-191,7561,7861,7481,786155,8001,786
2024-03-181,7271,7631,7161,747131,3001,747
2024-03-151,6871,7251,6871,704126,3001,704
2024-03-141,7141,7141,6811,68487,4001,684
2024-03-131,7191,7281,6721,69785,6001,697
2024-03-121,6821,7071,6711,70785,7001,707
2024-03-111,7351,7381,6701,692124,8001,692
2024-03-081,7061,7701,7061,754165,3001,754
2024-03-071,7421,7561,7211,727123,7001,727
2024-03-061,7221,7401,7151,732122,0001,732
2024-03-051,7001,7341,6901,728145,0001,728
2024-03-041,7141,7261,7061,709153,6001,709
2024-03-011,7311,7461,7211,723131,1001,723
2024-02-291,7441,7481,7081,724165,8001,724
2024-02-281,7591,7591,7311,747190,0001,747
2024-02-271,7271,7581,7271,750265,0001,750
2024-02-261,7071,7321,7071,710200,1001,710
2024-02-221,6761,7021,6691,688183,9001,688
2024-02-211,6611,6661,6311,656127,1001,656
2024-02-201,6281,6881,6281,667236,8001,667
2024-02-191,6011,6201,5931,618108,7001,618
2024-02-161,5871,6151,5841,597175,8001,597
2024-02-151,5961,5991,5641,582154,7001,582
2024-02-141,5761,5771,5501,569109,3001,569
2024-02-131,5601,5801,5521,580131,7001,580
2024-02-091,5441,5681,5331,53998,8001,539
2024-02-081,5221,5531,5101,547103,0001,547
2024-02-071,5171,5351,5081,529110,1001,529
2024-02-061,5201,5271,5061,51372,5001,513
2024-02-051,5511,5561,5161,52293,8001,522
2024-02-021,5331,5531,5141,539109,6001,539
2024-02-011,5501,5851,5331,533162,6001,533
2024-01-311,5701,5871,5531,578130,4001,578
2024-01-301,5651,6001,5581,579184,8001,579
2024-01-291,5481,5681,5481,557124,1001,557
2024-01-261,5201,5451,5091,537186,4001,537
2024-01-251,5051,5211,5051,52081,3001,520
2024-01-241,5151,5181,4971,50393,9001,503
2024-01-231,5171,5411,5171,528146,3001,528
2024-01-221,5071,5191,5031,51379,0001,513
2024-01-191,5001,5031,4851,48673,6001,486
2024-01-181,4861,4921,4811,48860,8001,488
2024-01-171,5031,5221,4831,48383,3001,483
2024-01-161,5351,5351,5011,50176,8001,501
2024-01-151,5301,5451,5171,53865,0001,538
2024-01-121,5451,5461,5181,52685,8001,526
2024-01-111,5291,5481,5251,530133,0001,530
2024-01-101,4961,5231,4951,517129,9001,517
2024-01-091,4911,5071,4861,49999,9001,499
2024-01-051,4951,5051,4811,482122,6001,482
2024-01-041,4821,4941,4671,492132,6001,492

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