1. HOME >
  2. 株価時系列 >
  3. 4043

4043 (株)トクヤマ 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
2025-04-042,5132,532.52,435.52,480575,7002,480
2025-04-032,6302,666.52,614.52,644.5516,7002,644.50
2025-04-022,7902,7982,7262,739454,6002,739
2025-04-012,813.52,813.52,771.52,778234,0002,778
2025-03-312,795.52,8042,751.52,789559,9002,789
2025-03-282,8952,9092,853.52,884381,0002,884
2025-03-272,952.52,9592,922.52,959386,0002,959
2025-03-262,9412,9442,9052,930391,6002,930
2025-03-252,894.52,919.52,8902,919.5332,5002,919.50
2025-03-242,9352,9352,8792,889.5347,6002,889.50
2025-03-212,9572,966.52,9192,926.5457,9002,926.50
2025-03-192,9442,969.52,935.52,946338,8002,946
2025-03-182,961.52,9662,9292,935368,4002,935
2025-03-172,8992,9422,8962,921.5588,6002,921.50
2025-03-142,840.52,8932,8282,892683,3002,892
2025-03-132,8112,8702,8052,865686,6002,865
2025-03-122,7392,8232,7392,811501,4002,811
2025-03-112,7482,7502,7002,742.5567,0002,742.50
2025-03-102,8302,8342,785.52,798422,0002,798
2025-03-072,8002,8352,7962,824.5577,0002,824.50
2025-03-062,789.52,8842,7502,828.51,641,0002,828.50
2025-03-052,6542,689.52,653.52,689.5329,6002,689.50
2025-03-042,6922,7132,6602,664.5447,4002,664.50
2025-03-032,7002,7112,6722,695509,7002,695
2025-02-282,6922,7502,663.52,678793,4002,678
2025-02-272,6572,702.52,6522,702.5322,9002,702.50
2025-02-262,691.52,695.52,616.52,646.5351,3002,646.50
2025-02-252,6552,712.52,6552,697.5367,4002,697.50
2025-02-212,6502,6892,6502,688370,9002,688
2025-02-202,6752,6832,640.52,651300,7002,651
2025-02-192,693.52,7072,6742,681.5347,4002,681.50
2025-02-182,680.52,685.52,6552,673.5417,0002,673.50
2025-02-172,7392,739.52,682.52,692584,7002,692
2025-02-142,749.52,7602,7012,701658,3002,701
2025-02-132,6642,740.52,6452,729685,9002,729
2025-02-122,664.52,6752,621.52,636.5360,3002,636.50
2025-02-102,6612,6652,6312,636.5336,7002,636.50
2025-02-072,6012,6592,5962,652.5442,6002,652.50
2025-02-062,5552,6192,5482,606.5498,2002,606.50
2025-02-052,6032,6182,5562,563440,7002,563
2025-02-042,6372,6382,575.52,580567,1002,580
2025-02-032,5492,630.52,5362,603.5976,2002,603.50
2025-01-312,630.52,6312,5552,587.5932,4002,587.50
2025-01-302,604.52,615.52,5822,614.5392,8002,614.50
2025-01-292,6002,622.52,597.52,616266,0002,616
2025-01-282,633.52,6402,5852,594.5471,2002,594.50
2025-01-272,6502,6612,6342,651.5438,2002,651.50
2025-01-242,6162,631.52,6082,616.5360,0002,616.50
2025-01-232,5912,6062,582.52,599399,2002,599
2025-01-222,6002,6252,593.52,614243,1002,614
2025-01-212,6222,6252,589.52,600279,9002,600
2025-01-202,5832,6142,576.52,609343,6002,609
2025-01-172,541.52,575.52,5322,570407,7002,570
2025-01-162,5552,5682,540.52,540.5267,1002,540.50
2025-01-152,563.52,5822,5282,540355,6002,540
2025-01-142,5922,606.52,530.52,548.5457,3002,548.50
2025-01-102,6052,6172,5932,604.5388,4002,604.50
2025-01-092,6042,611.52,586.52,605409,6002,605
2025-01-082,6072,6332,6012,608347,5002,608
2025-01-072,6282,629.52,5942,608436,0002,608
2025-01-062,6502,654.52,6082,615566,7002,615

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株