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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,831 | 1,836 | 1,817 | 1,825 | 69,100 | 1,825 |
| 2024-10-18 | 1,841 | 1,863 | 1,822 | 1,830 | 75,000 | 1,830 |
| 2024-10-17 | 1,852 | 1,852 | 1,829 | 1,846 | 69,900 | 1,846 |
| 2024-10-16 | 1,861 | 1,884 | 1,831 | 1,836 | 93,800 | 1,836 |
| 2024-10-15 | 1,906 | 1,911 | 1,883 | 1,901 | 78,800 | 1,901 |
| 2024-10-11 | 1,891 | 1,900 | 1,875 | 1,882 | 52,700 | 1,882 |
| 2024-10-10 | 1,925 | 1,925 | 1,883 | 1,897 | 49,100 | 1,897 |
| 2024-10-09 | 1,935 | 1,948 | 1,893 | 1,909 | 71,700 | 1,909 |
| 2024-10-08 | 1,900 | 1,929 | 1,900 | 1,927 | 53,700 | 1,927 |
| 2024-10-07 | 1,955 | 1,955 | 1,918 | 1,924 | 60,300 | 1,924 |
| 2024-10-04 | 1,914 | 1,925 | 1,904 | 1,918 | 58,100 | 1,918 |
| 2024-10-03 | 1,973 | 1,973 | 1,907 | 1,914 | 63,900 | 1,914 |
| 2024-10-02 | 1,944 | 1,972 | 1,896 | 1,903 | 116,200 | 1,903 |
| 2024-10-01 | 1,936 | 1,977 | 1,925 | 1,960 | 149,900 | 1,960 |
| 2024-09-30 | 1,879 | 1,935 | 1,876 | 1,916 | 180,100 | 1,916 |
| 2024-09-27 | 1,940 | 1,977 | 1,931 | 1,959 | 202,200 | 1,959 |
| 2024-09-26 | 1,875 | 1,962 | 1,864 | 1,940 | 337,800 | 1,940 |
| 2024-09-25 | 1,840 | 1,864 | 1,830 | 1,849 | 92,700 | 1,849 |
| 2024-09-24 | 1,847 | 1,852 | 1,822 | 1,843 | 132,100 | 1,843 |
| 2024-09-20 | 1,786 | 1,819 | 1,769 | 1,797 | 155,000 | 1,797 |
| 2024-09-19 | 1,753 | 1,759 | 1,728 | 1,748 | 51,400 | 1,748 |
| 2024-09-18 | 1,745 | 1,745 | 1,699 | 1,723 | 80,800 | 1,723 |
| 2024-09-17 | 1,734 | 1,744 | 1,697 | 1,721 | 78,700 | 1,721 |
| 2024-09-13 | 1,700 | 1,719 | 1,692 | 1,704 | 128,400 | 1,704 |
| 2024-09-12 | 1,736 | 1,746 | 1,700 | 1,715 | 125,700 | 1,715 |
| 2024-09-11 | 1,716 | 1,735 | 1,671 | 1,699 | 150,900 | 1,699 |
| 2024-09-10 | 1,694 | 1,732 | 1,694 | 1,728 | 138,900 | 1,728 |
| 2024-09-09 | 1,650 | 1,711 | 1,623 | 1,701 | 203,500 | 1,701 |
| 2024-09-06 | 1,742 | 1,742 | 1,706 | 1,724 | 125,500 | 1,724 |
| 2024-09-05 | 1,732 | 1,787 | 1,729 | 1,754 | 86,400 | 1,754 |
| 2024-09-04 | 1,774 | 1,787 | 1,738 | 1,749 | 122,400 | 1,749 |
| 2024-09-03 | 1,852 | 1,864 | 1,837 | 1,843 | 63,000 | 1,843 |
| 2024-09-02 | 1,854 | 1,854 | 1,827 | 1,853 | 48,700 | 1,853 |
| 2024-08-30 | 1,837 | 1,861 | 1,814 | 1,841 | 146,500 | 1,841 |
| 2024-08-29 | 1,837 | 1,852 | 1,812 | 1,839 | 101,000 | 1,839 |
| 2024-08-28 | 1,852 | 1,863 | 1,830 | 1,837 | 109,400 | 1,837 |
| 2024-08-27 | 1,848 | 1,878 | 1,838 | 1,867 | 109,500 | 1,867 |
| 2024-08-26 | 1,850 | 1,861 | 1,835 | 1,848 | 89,300 | 1,848 |
| 2024-08-23 | 1,849 | 1,865 | 1,832 | 1,852 | 53,900 | 1,852 |
| 2024-08-22 | 1,865 | 1,879 | 1,850 | 1,865 | 62,900 | 1,865 |
| 2024-08-21 | 1,825 | 1,849 | 1,820 | 1,838 | 49,400 | 1,838 |
| 2024-08-20 | 1,859 | 1,862 | 1,835 | 1,844 | 59,900 | 1,844 |
| 2024-08-19 | 1,860 | 1,883 | 1,832 | 1,835 | 119,600 | 1,835 |
| 2024-08-16 | 1,831 | 1,874 | 1,831 | 1,866 | 94,200 | 1,866 |
| 2024-08-15 | 1,774 | 1,816 | 1,760 | 1,785 | 125,700 | 1,785 |
| 2024-08-14 | 1,767 | 1,786 | 1,733 | 1,782 | 110,300 | 1,782 |
| 2024-08-13 | 1,743 | 1,793 | 1,736 | 1,766 | 145,300 | 1,766 |
| 2024-08-09 | 1,682 | 1,725 | 1,677 | 1,717 | 155,400 | 1,717 |
| 2024-08-08 | 1,661 | 1,680 | 1,615 | 1,642 | 236,900 | 1,642 |
| 2024-08-07 | 1,661 | 1,741 | 1,615 | 1,701 | 254,800 | 1,701 |
| 2024-08-06 | 1,565 | 1,720 | 1,558 | 1,700 | 318,900 | 1,700 |
| 2024-08-05 | 1,655 | 1,663 | 1,405 | 1,465 | 246,000 | 1,465 |
| 2024-08-02 | 1,903 | 1,906 | 1,790 | 1,790 | 219,400 | 1,790 |
| 2024-08-01 | 1,982 | 2,063 | 1,959 | 2,001 | 243,300 | 2,001 |
| 2024-07-31 | 1,924 | 1,989 | 1,906 | 1,982 | 121,600 | 1,982 |
| 2024-07-30 | 1,928 | 1,966 | 1,914 | 1,964 | 109,500 | 1,964 |
| 2024-07-29 | 1,925 | 1,945 | 1,908 | 1,932 | 75,100 | 1,932 |
| 2024-07-26 | 1,887 | 1,898 | 1,863 | 1,885 | 101,500 | 1,885 |
| 2024-07-25 | 1,902 | 1,923 | 1,880 | 1,888 | 120,300 | 1,888 |
| 2024-07-24 | 1,934 | 1,973 | 1,931 | 1,941 | 85,200 | 1,941 |
| 2024-07-23 | 1,963 | 1,983 | 1,938 | 1,952 | 76,800 | 1,952 |
| 2024-07-22 | 1,978 | 1,979 | 1,947 | 1,959 | 70,900 | 1,959 |
| 2024-07-19 | 1,988 | 2,018 | 1,975 | 1,992 | 76,000 | 1,992 |
| 2024-07-18 | 1,989 | 2,009 | 1,978 | 1,985 | 123,600 | 1,985 |
| 2024-07-17 | 2,065 | 2,065 | 2,035 | 2,039 | 66,300 | 2,039 |
| 2024-07-16 | 2,034 | 2,063 | 2,034 | 2,053 | 77,800 | 2,053 |
| 2024-07-12 | 2,019 | 2,051 | 2,010 | 2,024 | 79,000 | 2,024 |
| 2024-07-11 | 2,048 | 2,057 | 2,016 | 2,033 | 76,800 | 2,033 |
| 2024-07-10 | 2,032 | 2,032 | 1,998 | 2,022 | 95,200 | 2,022 |
| 2024-07-09 | 2,002 | 2,045 | 1,996 | 2,032 | 88,800 | 2,032 |
| 2024-07-08 | 1,986 | 2,009 | 1,972 | 2,002 | 91,200 | 2,002 |
| 2024-07-05 | 2,032 | 2,034 | 1,984 | 2,003 | 94,400 | 2,003 |
| 2024-07-04 | 2,023 | 2,037 | 2,000 | 2,037 | 75,600 | 2,037 |
| 2024-07-03 | 2,021 | 2,043 | 2,016 | 2,023 | 75,100 | 2,023 |
| 2024-07-02 | 2,008 | 2,055 | 2,008 | 2,030 | 98,800 | 2,030 |
| 2024-07-01 | 2,070 | 2,085 | 2,006 | 2,017 | 112,700 | 2,017 |
| 2024-06-28 | 2,050 | 2,065 | 2,033 | 2,058 | 92,600 | 2,058 |
| 2024-06-27 | 2,035 | 2,046 | 2,020 | 2,044 | 108,600 | 2,044 |
| 2024-06-26 | 2,022 | 2,042 | 2,006 | 2,037 | 114,100 | 2,037 |
| 2024-06-25 | 1,996 | 2,014 | 1,987 | 2,013 | 101,100 | 2,013 |
| 2024-06-24 | 2,025 | 2,025 | 1,995 | 1,995 | 119,900 | 1,995 |
| 2024-06-21 | 1,990 | 2,002 | 1,961 | 1,996 | 211,000 | 1,996 |
| 2024-06-20 | 1,967 | 1,981 | 1,935 | 1,981 | 76,400 | 1,981 |
| 2024-06-19 | 1,978 | 2,002 | 1,958 | 1,971 | 152,300 | 1,971 |
| 2024-06-18 | 1,931 | 1,967 | 1,931 | 1,967 | 116,000 | 1,967 |
| 2024-06-17 | 1,895 | 1,920 | 1,887 | 1,909 | 109,800 | 1,909 |
| 2024-06-14 | 1,879 | 1,919 | 1,879 | 1,915 | 121,000 | 1,915 |
| 2024-06-13 | 1,924 | 1,927 | 1,870 | 1,879 | 69,500 | 1,879 |
| 2024-06-12 | 1,893 | 1,918 | 1,880 | 1,909 | 74,400 | 1,909 |
| 2024-06-11 | 1,903 | 1,923 | 1,894 | 1,900 | 63,600 | 1,900 |
| 2024-06-10 | 1,898 | 1,930 | 1,896 | 1,919 | 84,000 | 1,919 |
| 2024-06-07 | 1,896 | 1,903 | 1,873 | 1,881 | 63,300 | 1,881 |
| 2024-06-06 | 1,895 | 1,928 | 1,880 | 1,896 | 90,700 | 1,896 |
| 2024-06-05 | 1,907 | 1,910 | 1,855 | 1,884 | 120,900 | 1,884 |
| 2024-06-04 | 1,932 | 1,953 | 1,929 | 1,947 | 121,800 | 1,947 |
| 2024-06-03 | 1,983 | 1,983 | 1,925 | 1,957 | 145,000 | 1,957 |
| 2024-05-31 | 1,969 | 1,987 | 1,948 | 1,983 | 313,200 | 1,983 |
| 2024-05-30 | 1,920 | 1,955 | 1,900 | 1,948 | 126,300 | 1,948 |
| 2024-05-29 | 1,930 | 1,964 | 1,922 | 1,944 | 145,800 | 1,944 |
| 2024-05-28 | 1,929 | 1,960 | 1,915 | 1,930 | 88,000 | 1,930 |
| 2024-05-27 | 1,924 | 1,928 | 1,904 | 1,922 | 110,300 | 1,922 |
| 2024-05-24 | 1,895 | 1,937 | 1,895 | 1,924 | 112,300 | 1,924 |
| 2024-05-23 | 1,892 | 1,943 | 1,875 | 1,933 | 94,100 | 1,933 |
| 2024-05-22 | 1,930 | 1,930 | 1,891 | 1,891 | 97,400 | 1,891 |
| 2024-05-21 | 1,965 | 1,980 | 1,938 | 1,945 | 86,800 | 1,945 |
| 2024-05-20 | 1,957 | 1,982 | 1,950 | 1,965 | 118,700 | 1,965 |
| 2024-05-17 | 1,950 | 1,982 | 1,937 | 1,955 | 148,100 | 1,955 |
| 2024-05-16 | 1,935 | 1,984 | 1,912 | 1,960 | 237,800 | 1,960 |
| 2024-05-15 | 1,907 | 1,933 | 1,907 | 1,921 | 122,200 | 1,921 |
| 2024-05-14 | 1,941 | 1,941 | 1,873 | 1,887 | 134,100 | 1,887 |
| 2024-05-13 | 1,933 | 1,959 | 1,911 | 1,956 | 209,300 | 1,956 |
| 2024-05-10 | 1,980 | 1,998 | 1,941 | 1,954 | 433,400 | 1,954 |
| 2024-05-09 | 1,855 | 1,877 | 1,844 | 1,856 | 122,800 | 1,856 |
| 2024-05-08 | 1,835 | 1,840 | 1,805 | 1,834 | 101,600 | 1,834 |
| 2024-05-07 | 1,832 | 1,850 | 1,825 | 1,840 | 83,900 | 1,840 |
| 2024-05-02 | 1,808 | 1,824 | 1,800 | 1,813 | 65,500 | 1,813 |
| 2024-05-01 | 1,815 | 1,815 | 1,777 | 1,798 | 134,600 | 1,798 |
| 2024-04-30 | 1,777 | 1,833 | 1,765 | 1,822 | 135,800 | 1,822 |
| 2024-04-26 | 1,752 | 1,780 | 1,741 | 1,774 | 145,200 | 1,774 |
| 2024-04-25 | 1,781 | 1,782 | 1,755 | 1,759 | 77,400 | 1,759 |
| 2024-04-24 | 1,751 | 1,794 | 1,751 | 1,794 | 141,800 | 1,794 |
| 2024-04-23 | 1,793 | 1,799 | 1,712 | 1,746 | 118,100 | 1,746 |
| 2024-04-22 | 1,842 | 1,849 | 1,776 | 1,786 | 147,900 | 1,786 |
| 2024-04-19 | 1,843 | 1,852 | 1,806 | 1,831 | 189,000 | 1,831 |
| 2024-04-18 | 1,830 | 1,873 | 1,830 | 1,868 | 110,500 | 1,868 |
| 2024-04-17 | 1,876 | 1,878 | 1,829 | 1,843 | 214,300 | 1,843 |
| 2024-04-16 | 1,909 | 1,917 | 1,867 | 1,884 | 218,300 | 1,884 |
| 2024-04-15 | 1,883 | 1,907 | 1,879 | 1,907 | 152,300 | 1,907 |
| 2024-04-12 | 1,914 | 1,918 | 1,888 | 1,899 | 168,200 | 1,899 |
| 2024-04-11 | 1,843 | 1,904 | 1,835 | 1,893 | 116,000 | 1,893 |
| 2024-04-10 | 1,837 | 1,861 | 1,837 | 1,847 | 80,900 | 1,847 |
| 2024-04-09 | 1,839 | 1,861 | 1,835 | 1,848 | 127,100 | 1,848 |
| 2024-04-08 | 1,835 | 1,839 | 1,807 | 1,827 | 194,700 | 1,827 |
| 2024-04-05 | 1,795 | 1,810 | 1,784 | 1,804 | 110,300 | 1,804 |
| 2024-04-04 | 1,778 | 1,814 | 1,770 | 1,800 | 127,400 | 1,800 |
| 2024-04-03 | 1,750 | 1,772 | 1,731 | 1,757 | 89,000 | 1,757 |
| 2024-04-02 | 1,771 | 1,778 | 1,761 | 1,763 | 83,500 | 1,763 |
| 2024-04-01 | 1,800 | 1,807 | 1,762 | 1,771 | 123,200 | 1,771 |
| 2024-03-29 | 1,760 | 1,797 | 1,757 | 1,790 | 85,400 | 1,790 |
| 2024-03-28 | 1,752 | 1,778 | 1,752 | 1,769 | 101,900 | 1,769 |
| 2024-03-27 | 1,769 | 1,797 | 1,769 | 1,784 | 121,500 | 1,784 |
| 2024-03-26 | 1,755 | 1,763 | 1,742 | 1,760 | 69,100 | 1,760 |
| 2024-03-25 | 1,775 | 1,775 | 1,742 | 1,748 | 120,100 | 1,748 |
| 2024-03-22 | 1,820 | 1,828 | 1,791 | 1,798 | 105,600 | 1,798 |
| 2024-03-21 | 1,810 | 1,819 | 1,791 | 1,797 | 108,800 | 1,797 |
| 2024-03-19 | 1,756 | 1,786 | 1,748 | 1,786 | 155,800 | 1,786 |
| 2024-03-18 | 1,727 | 1,763 | 1,716 | 1,747 | 131,300 | 1,747 |
| 2024-03-15 | 1,687 | 1,725 | 1,687 | 1,704 | 126,300 | 1,704 |
| 2024-03-14 | 1,714 | 1,714 | 1,681 | 1,684 | 87,400 | 1,684 |
| 2024-03-13 | 1,719 | 1,728 | 1,672 | 1,697 | 85,600 | 1,697 |
| 2024-03-12 | 1,682 | 1,707 | 1,671 | 1,707 | 85,700 | 1,707 |
| 2024-03-11 | 1,735 | 1,738 | 1,670 | 1,692 | 124,800 | 1,692 |
| 2024-03-08 | 1,706 | 1,770 | 1,706 | 1,754 | 165,300 | 1,754 |
| 2024-03-07 | 1,742 | 1,756 | 1,721 | 1,727 | 123,700 | 1,727 |
| 2024-03-06 | 1,722 | 1,740 | 1,715 | 1,732 | 122,000 | 1,732 |
| 2024-03-05 | 1,700 | 1,734 | 1,690 | 1,728 | 145,000 | 1,728 |
| 2024-03-04 | 1,714 | 1,726 | 1,706 | 1,709 | 153,600 | 1,709 |
| 2024-03-01 | 1,731 | 1,746 | 1,721 | 1,723 | 131,100 | 1,723 |
| 2024-02-29 | 1,744 | 1,748 | 1,708 | 1,724 | 165,800 | 1,724 |
| 2024-02-28 | 1,759 | 1,759 | 1,731 | 1,747 | 190,000 | 1,747 |
| 2024-02-27 | 1,727 | 1,758 | 1,727 | 1,750 | 265,000 | 1,750 |
| 2024-02-26 | 1,707 | 1,732 | 1,707 | 1,710 | 200,100 | 1,710 |
| 2024-02-22 | 1,676 | 1,702 | 1,669 | 1,688 | 183,900 | 1,688 |
| 2024-02-21 | 1,661 | 1,666 | 1,631 | 1,656 | 127,100 | 1,656 |
| 2024-02-20 | 1,628 | 1,688 | 1,628 | 1,667 | 236,800 | 1,667 |
| 2024-02-19 | 1,601 | 1,620 | 1,593 | 1,618 | 108,700 | 1,618 |
| 2024-02-16 | 1,587 | 1,615 | 1,584 | 1,597 | 175,800 | 1,597 |
| 2024-02-15 | 1,596 | 1,599 | 1,564 | 1,582 | 154,700 | 1,582 |
| 2024-02-14 | 1,576 | 1,577 | 1,550 | 1,569 | 109,300 | 1,569 |
| 2024-02-13 | 1,560 | 1,580 | 1,552 | 1,580 | 131,700 | 1,580 |
| 2024-02-09 | 1,544 | 1,568 | 1,533 | 1,539 | 98,800 | 1,539 |
| 2024-02-08 | 1,522 | 1,553 | 1,510 | 1,547 | 103,000 | 1,547 |
| 2024-02-07 | 1,517 | 1,535 | 1,508 | 1,529 | 110,100 | 1,529 |
| 2024-02-06 | 1,520 | 1,527 | 1,506 | 1,513 | 72,500 | 1,513 |
| 2024-02-05 | 1,551 | 1,556 | 1,516 | 1,522 | 93,800 | 1,522 |
| 2024-02-02 | 1,533 | 1,553 | 1,514 | 1,539 | 109,600 | 1,539 |
| 2024-02-01 | 1,550 | 1,585 | 1,533 | 1,533 | 162,600 | 1,533 |
| 2024-01-31 | 1,570 | 1,587 | 1,553 | 1,578 | 130,400 | 1,578 |
| 2024-01-30 | 1,565 | 1,600 | 1,558 | 1,579 | 184,800 | 1,579 |
| 2024-01-29 | 1,548 | 1,568 | 1,548 | 1,557 | 124,100 | 1,557 |
| 2024-01-26 | 1,520 | 1,545 | 1,509 | 1,537 | 186,400 | 1,537 |
| 2024-01-25 | 1,505 | 1,521 | 1,505 | 1,520 | 81,300 | 1,520 |
| 2024-01-24 | 1,515 | 1,518 | 1,497 | 1,503 | 93,900 | 1,503 |
| 2024-01-23 | 1,517 | 1,541 | 1,517 | 1,528 | 146,300 | 1,528 |
| 2024-01-22 | 1,507 | 1,519 | 1,503 | 1,513 | 79,000 | 1,513 |
| 2024-01-19 | 1,500 | 1,503 | 1,485 | 1,486 | 73,600 | 1,486 |
| 2024-01-18 | 1,486 | 1,492 | 1,481 | 1,488 | 60,800 | 1,488 |
| 2024-01-17 | 1,503 | 1,522 | 1,483 | 1,483 | 83,300 | 1,483 |
| 2024-01-16 | 1,535 | 1,535 | 1,501 | 1,501 | 76,800 | 1,501 |
| 2024-01-15 | 1,530 | 1,545 | 1,517 | 1,538 | 65,000 | 1,538 |
| 2024-01-12 | 1,545 | 1,546 | 1,518 | 1,526 | 85,800 | 1,526 |
| 2024-01-11 | 1,529 | 1,548 | 1,525 | 1,530 | 133,000 | 1,530 |
| 2024-01-10 | 1,496 | 1,523 | 1,495 | 1,517 | 129,900 | 1,517 |
| 2024-01-09 | 1,491 | 1,507 | 1,486 | 1,499 | 99,900 | 1,499 |
| 2024-01-05 | 1,495 | 1,505 | 1,481 | 1,482 | 122,600 | 1,482 |
| 2024-01-04 | 1,482 | 1,494 | 1,467 | 1,492 | 132,600 | 1,492 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
