4636 (株)T&K TOKA 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
2024-02-281,4081,4091,4071,40934,8001,409
2024-02-271,4081,4081,4071,40827,9001,408
2024-02-261,4081,4101,4081,40817,8001,408
2024-02-221,4091,4091,4071,40924,1001,409
2024-02-211,4091,4091,4081,40829,4001,408
2024-02-201,4091,4111,4091,40922,3001,409
2024-02-191,4091,4111,4081,41173,8001,411
2024-02-161,4081,4101,4081,40918,9001,409
2024-02-151,4081,4101,4081,40815,9001,408
2024-02-141,4071,4111,4071,408160,0001,408
2024-02-131,4071,4081,4061,407886,3001,407
2024-02-091,4071,4081,4071,40729,3001,407
2024-02-081,4081,4081,4071,40759,8001,407
2024-02-071,4071,4081,4071,40774,1001,407
2024-02-061,4071,4081,4071,40746,3001,407
2024-02-051,4071,4081,4071,40736,6001,407
2024-02-021,4071,4081,4071,40731,2001,407
2024-02-011,4071,4081,4071,4079,7001,407
2024-01-311,4071,4081,4071,40846,2001,408
2024-01-301,4071,4081,4071,40879,0001,408
2024-01-291,4071,4081,4071,407189,5001,407
2024-01-261,4071,4091,4071,40758,0001,407
2024-01-251,4081,4101,4071,40738,9001,407
2024-01-241,4071,4101,4061,408262,3001,408
2024-01-231,4071,4081,4061,406592,0001,406
2024-01-221,4801,4851,4761,47618,2001,476
2024-01-191,4801,4921,4751,48067,2001,480
2024-01-181,4751,4811,4721,47210,2001,472
2024-01-171,4731,4861,4731,47911,3001,479
2024-01-161,4911,4911,4711,47113,0001,471
2024-01-151,4821,4941,4811,49118,6001,491
2024-01-121,4761,4821,4701,48218,5001,482
2024-01-111,4791,4831,4701,48126,8001,481
2024-01-101,4641,4811,4641,47536,3001,475
2024-01-091,4581,4811,4561,47291,4001,472
2024-01-051,4351,4601,4301,45530,8001,455
2024-01-041,4301,4451,4301,43318,1001,433

分割・併合履歴 : [2015-12-28]1株→2株 [2003-09-25]1株→1.5株 [2000-03-28]1株→1.2株