4043 (株)トクヤマ 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
2024-07-192,963.52,963.52,8922,912683,1002,912
2024-07-182,9732,996.52,963.52,966408,7002,966
2024-07-172,9903,0272,9853,008362,2003,008
2024-07-162,9652,9832,9552,968360,8002,968
2024-07-122,950.52,9942,950.52,962.5486,5002,962.50
2024-07-112,9983,0332,9863,014552,4003,014
2024-07-102,9953,0072,937.52,960.5568,9002,960.50
2024-07-092,9693,0302,9653,016603,3003,016
2024-07-082,9432,966.52,926.52,962342,4002,962
2024-07-053,0103,0212,9422,942375,6002,942
2024-07-043,0203,0242,9802,988281,4002,988
2024-07-032,9483,0002,941.52,988416,6002,988
2024-07-022,9262,9652,9192,952516,0002,952
2024-07-012,980.53,0152,9202,920.5631,6002,920.50
2024-06-282,9492,9662,931.52,950.5477,9002,950.50
2024-06-272,918.52,9482,9122,936278,2002,936
2024-06-262,9352,940.52,910.52,925342,2002,925
2024-06-252,9002,934.52,8962,924393,2002,924
2024-06-242,9202,9372,8902,911.5403,9002,911.50
2024-06-212,9562,9712,9202,920411,8002,920
2024-06-202,9452,952.52,925.52,948236,7002,948
2024-06-192,9882,9952,944.52,956314,0002,956
2024-06-182,9502,975.52,9322,975.5364,1002,975.50
2024-06-172,983.52,9882,9102,920.5447,5002,920.50
2024-06-142,939.53,0382,939.53,009598,5003,009
2024-06-133,0203,0252,9402,952356,6002,952
2024-06-122,9882,993.52,9602,978229,1002,978
2024-06-113,0303,0422,980.52,980.5298,8002,980.50
2024-06-102,994.53,0192,981.53,015293,9003,015
2024-06-072,9433,0082,926.52,969.5455,9002,969.50
2024-06-062,9502,9502,917.52,925322,4002,925
2024-06-052,925.52,9442,9032,917.5392,6002,917.50
2024-06-042,9992,999.52,9432,962580,0002,962
2024-06-033,0723,0823,0193,021335,4003,021
2024-05-313,0353,0543,0183,042421,5003,042
2024-05-302,9813,0292,9713,021351,4003,021
2024-05-293,0873,1033,0283,040377,7003,040
2024-05-283,0993,1243,0833,098382,0003,098
2024-05-273,0903,0983,0513,087344,7003,087
2024-05-243,0503,0963,0353,076332,9003,076
2024-05-233,0603,1113,0323,111433,0003,111
2024-05-223,1013,1243,0753,080479,0003,080
2024-05-213,1243,2013,1213,139558,4003,139
2024-05-203,0803,1173,0783,102366,7003,102
2024-05-173,0313,1033,0223,079460,3003,079
2024-05-163,1003,1003,0193,055363,8003,055
2024-05-153,0953,1093,0703,085379,8003,085
2024-05-143,1213,1353,0413,106576,3003,106
2024-05-133,1603,1673,1083,145694,1003,145
2024-05-103,1373,1603,1123,130541,9003,130
2024-05-093,1083,1793,1023,131513,7003,131
2024-05-083,1493,1513,0893,130627,4003,130
2024-05-073,2003,2103,1333,156570,5003,156
2024-05-023,1403,1753,0923,152618,2003,152
2024-05-013,1903,2023,1223,1601,014,5003,160
2024-04-303,0163,2603,0143,2601,990,7003,260
2024-04-262,7402,9842,7002,926.52,019,3002,926.50
2024-04-252,8402,8522,7902,790460,8002,790
2024-04-242,8022,835.52,7962,829.5593,9002,829.50
2024-04-232,8302,846.52,777.52,811576,2002,811
2024-04-222,8202,8322,7892,829.5464,3002,829.50
2024-04-192,8292,8492,755.52,814508,1002,814
2024-04-182,819.52,8762,7902,855.5470,2002,855.50
2024-04-172,8502,862.52,8012,831.5437,5002,831.50
2024-04-162,8862,904.52,832.52,844492,8002,844
2024-04-152,8682,903.52,8412,901407,4002,901
2024-04-122,874.52,9142,8372,904648,3002,904
2024-04-112,8202,857.52,802.52,853330,2002,853
2024-04-102,8052,878.52,8052,853470,8002,853
2024-04-092,7902,8122,7712,809596,1002,809
2024-04-082,779.52,7872,7452,770362,1002,770
2024-04-052,690.52,7482,6782,742552,0002,742
2024-04-042,7502,7942,738.52,747495,8002,747
2024-04-032,6662,737.52,660.52,695532,4002,695
2024-04-022,671.52,7112,660.52,705.5499,6002,705.50
2024-04-012,7442,771.52,6702,670.5515,5002,670.50
2024-03-292,668.52,7412,6502,715789,7002,715
2024-03-282,6722,6892,635.52,640389,2002,640
2024-03-272,6642,7142,652.52,703575,3002,703
2024-03-262,6942,6972,653.52,664363,2002,664
2024-03-252,7182,7262,6982,699387,5002,699
2024-03-222,7002,729.52,6742,720456,1002,720
2024-03-212,700.52,7112,680.52,693.5540,2002,693.50
2024-03-192,588.52,655.52,587.52,654466,1002,654
2024-03-182,5822,588.52,546.52,588.5420,8002,588.50
2024-03-152,573.52,583.52,546.52,559650,5002,559
2024-03-142,5972,6102,5582,600.5589,7002,600.50
2024-03-132,5302,551.52,511.52,526.5252,7002,526.50
2024-03-122,4962,5252,4662,511462,7002,511
2024-03-112,5702,6042,5242,546610,9002,546
2024-03-082,563.52,634.52,5632,611.5697,5002,611.50
2024-03-072,5802,6092,5332,546.5471,9002,546.50
2024-03-062,4902,583.52,4902,568729,4002,568
2024-03-052,482.52,503.52,4452,489526,7002,489
2024-03-042,4812,506.52,461.52,476496,2002,476
2024-03-012,4352,456.52,428.52,456.5398,8002,456.50
2024-02-292,4462,4542,4192,428328,2002,428
2024-02-282,4462,461.52,4162,456358,4002,456
2024-02-272,4052,4602,3922,430459,2002,430
2024-02-262,4012,4252,3882,405544,1002,405
2024-02-222,3802,3802,342.52,351420,0002,351
2024-02-212,3652,3762,319.52,327.5478,4002,327.50
2024-02-202,3432,3602,3332,349338,7002,349
2024-02-192,3302,352.52,323.52,339.5259,6002,339.50
2024-02-162,3032,3342,295.52,313303,0002,313
2024-02-152,3142,3242,2672,283426,8002,283
2024-02-142,337.52,3482,2932,297364,0002,297
2024-02-132,2902,3542,2632,353.5774,1002,353.50
2024-02-092,2672,288.52,2562,266461,5002,266
2024-02-082,2582,273.52,2272,264376,5002,264
2024-02-072,2372,2822,2362,258.5398,9002,258.50
2024-02-062,276.52,283.52,2372,237.5515,5002,237.50
2024-02-052,2442,2842,2252,276.5679,1002,276.50
2024-02-022,287.52,287.52,228.52,228.5892,0002,228.50
2024-02-012,320.52,321.52,2332,2541,479,9002,254
2024-01-312,4802,4992,3342,3781,509,4002,378
2024-01-302,5062,506.52,463.52,468367,6002,468
2024-01-292,4872,5242,4682,511394,9002,511
2024-01-262,476.52,4862,4622,467.5284,2002,467.50
2024-01-252,4412,494.52,4352,494.5301,2002,494.50
2024-01-242,4692,4692,440.52,454.5332,4002,454.50
2024-01-232,4982,5112,463.52,481412,9002,481
2024-01-222,4722,4842,4502,483273,7002,483
2024-01-192,4142,4502,4132,444296,1002,444
2024-01-182,4302,4322,3882,389.5311,4002,389.50
2024-01-172,4482,4872,4322,432364,4002,432
2024-01-162,474.52,475.52,4302,440.5364,5002,440.50
2024-01-152,4702,480.52,4612,474.5350,9002,474.50
2024-01-122,5342,5342,457.52,471.5464,4002,471.50
2024-01-112,5122,530.52,5042,504503,6002,504
2024-01-102,4712,4862,454.52,477.5332,4002,477.50
2024-01-092,4742,4822,451.52,471331,8002,471
2024-01-052,4532,4862,450.52,468354,7002,468
2024-01-042,391.52,4502,369.52,450353,5002,450

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