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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
