トクヤマ(4043) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/20 2,874.0 2,882.0 2,851.0 2,878.0 230,200
2020/01/17 2,841.0 2,869.0 2,830.0 2,853.0 330,500
2020/01/16 2,824.0 2,832.0 2,786.0 2,818.0 291,300
2020/01/15 2,840.0 2,905.0 2,805.0 2,840.0 538,600
2020/01/14 2,844.0 2,867.0 2,817.0 2,825.0 348,400
2020/01/10 2,818.0 2,818.0 2,783.0 2,805.0 526,000
2020/01/09 2,786.0 2,809.0 2,777.0 2,794.0 448,200
2020/01/08 2,746.0 2,748.0 2,678.0 2,730.0 1,005,000
2020/01/07 2,809.0 2,838.0 2,803.0 2,825.0 410,600
2020/01/06 2,769.0 2,791.0 2,754.0 2,781.0 506,900
2019/12/30 2,864.0 2,869.0 2,827.0 2,863.0 287,200
2019/12/27 2,897.0 2,911.0 2,882.0 2,892.0 208,200
2019/12/26 2,866.0 2,895.0 2,866.0 2,873.0 219,600
2019/12/25 2,961.0 2,970.0 2,868.0 2,878.0 357,500
2019/12/24 2,963.0 2,990.0 2,949.0 2,959.0 192,300
2019/12/23 2,933.0 2,969.0 2,933.0 2,936.0 219,000
2019/12/20 2,940.0 2,985.0 2,933.0 2,962.0 360,200
2019/12/19 2,915.0 2,944.0 2,900.0 2,940.0 399,300
2019/12/18 2,974.0 2,977.0 2,918.0 2,927.0 268,500
2019/12/17 2,997.0 3,005.0 2,942.0 2,965.0 242,300
2019/12/16 2,995.0 3,005.0 2,967.0 2,969.0 224,000
2019/12/13 3,020.0 3,055.0 2,989.0 2,999.0 756,300
2019/12/12 2,930.0 2,938.0 2,901.0 2,930.0 479,400
2019/12/11 2,902.0 2,935.0 2,885.0 2,914.0 486,900
2019/12/10 3,020.0 3,020.0 2,887.0 2,900.0 917,600
2019/12/09 3,070.0 3,080.0 3,015.0 3,030.0 315,100
2019/12/06 2,999.0 3,055.0 2,994.0 3,015.0 254,800
2019/12/05 2,969.0 3,000.0 2,965.0 2,992.0 420,500
2019/12/04 2,963.0 2,964.0 2,925.0 2,934.0 385,100
2019/12/03 2,926.0 3,010.0 2,908.0 3,000.0 344,500
2019/12/02 2,950.0 2,988.0 2,943.0 2,976.0 188,400
2019/11/29 2,982.0 3,010.0 2,947.0 2,954.0 272,000
2019/11/28 3,025.0 3,025.0 2,951.0 2,974.0 334,900
2019/11/27 3,020.0 3,040.0 2,999.0 3,025.0 244,100
2019/11/26 2,993.0 3,065.0 2,985.0 3,015.0 517,100
2019/11/25 2,936.0 2,984.0 2,927.0 2,943.0 430,400
2019/11/22 2,885.0 2,935.0 2,876.0 2,888.0 390,000
2019/11/21 2,915.0 2,923.0 2,843.0 2,874.0 663,800
2019/11/20 2,940.0 2,966.0 2,924.0 2,936.0 285,000
2019/11/19 2,966.0 2,994.0 2,925.0 2,976.0 389,000
2019/11/18 3,040.0 3,040.0 2,999.0 3,005.0 181,300
2019/11/15 3,020.0 3,065.0 3,005.0 3,045.0 285,800
2019/11/14 3,060.0 3,060.0 3,000.0 3,025.0 291,400
2019/11/13 3,080.0 3,100.0 3,060.0 3,085.0 215,300
2019/11/12 3,050.0 3,100.0 3,035.0 3,090.0 235,300
2019/11/11 3,100.0 3,135.0 3,065.0 3,080.0 263,700
2019/11/08 3,130.0 3,130.0 3,065.0 3,065.0 509,600
2019/11/07 3,120.0 3,130.0 3,035.0 3,085.0 598,100
2019/11/06 3,125.0 3,150.0 3,085.0 3,145.0 589,300
2019/11/05 2,973.0 3,105.0 2,947.0 3,060.0 1,100,200