9729 (株)トーカイの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-01-29	2,205	2,205	2,184	2,184	6,900	2,184
2025-01-28	2,186	2,207	2,163	2,203	10,800	2,203
2025-01-27	2,133	2,191	2,133	2,182	8,200	2,182
2025-01-24	2,124	2,129	2,095	2,110	11,900	2,110
2025-01-23	2,114	2,126	2,091	2,112	14,400	2,112
2025-01-22	2,089	2,127	2,089	2,120	8,200	2,120
2025-01-21	2,129	2,129	2,075	2,089	20,300	2,089
2025-01-20	2,098	2,110	2,096	2,103	8,000	2,103
2025-01-17	2,100	2,112	2,065	2,081	12,100	2,081
2025-01-16	2,113	2,149	2,096	2,096	30,500	2,096
2025-01-15	2,088	2,100	2,064	2,078	13,100	2,078
2025-01-14	2,124	2,142	2,073	2,090	14,100	2,090
2025-01-10	2,152	2,174	2,121	2,138	15,400	2,138
2025-01-09	2,151	2,176	2,140	2,152	20,100	2,152
2025-01-08	2,170	2,181	2,138	2,163	14,600	2,163
2025-01-07	2,200	2,201	2,171	2,185	15,300	2,185
2025-01-06	2,286	2,286	2,180	2,186	34,000	2,186

分割・併合履歴： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株

9729 (株)トーカイ の時系列データ [2025年度]