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
2020/08/07 2,637.0 2,654.0 2,559.0 2,584.0 439,900
2020/08/06 2,676.0 2,696.0 2,623.0 2,643.0 360,100
2020/08/05 2,632.0 2,670.0 2,598.0 2,664.0 417,300
2020/08/04 2,551.0 2,644.0 2,551.0 2,639.0 556,800
2020/08/03 2,487.0 2,535.0 2,460.0 2,513.0 459,400
2020/07/31 2,527.0 2,536.0 2,442.0 2,450.0 558,300
2020/07/30 2,631.0 2,643.0 2,553.0 2,566.0 464,200
2020/07/29 2,668.0 2,686.0 2,598.0 2,611.0 568,400
2020/07/28 2,658.0 2,825.0 2,658.0 2,686.0 1,545,200
2020/07/27 2,586.0 2,625.0 2,559.0 2,621.0 562,900
2020/07/22 2,610.0 2,670.0 2,609.0 2,620.0 628,400
2020/07/21 2,562.0 2,593.0 2,532.0 2,590.0 351,000
2020/07/20 2,572.0 2,592.0 2,533.0 2,582.0 337,400
2020/07/17 2,565.0 2,565.0 2,517.0 2,562.0 356,200
2020/07/16 2,561.0 2,598.0 2,529.0 2,542.0 528,600
2020/07/15 2,589.0 2,595.0 2,515.0 2,526.0 343,600
2020/07/14 2,496.0 2,561.0 2,480.0 2,514.0 450,000
2020/07/13 2,435.0 2,516.0 2,426.0 2,490.0 497,900
2020/07/10 2,425.0 2,427.0 2,369.0 2,369.0 345,600
2020/07/09 2,414.0 2,432.0 2,383.0 2,431.0 365,900
2020/07/08 2,431.0 2,464.0 2,417.0 2,425.0 401,400
2020/07/07 2,509.0 2,519.0 2,448.0 2,452.0 388,800
2020/07/06 2,463.0 2,516.0 2,451.0 2,509.0 428,300
2020/07/03 2,523.0 2,529.0 2,439.0 2,473.0 306,900
2020/07/02 2,490.0 2,495.0 2,445.0 2,471.0 292,100
2020/07/01 2,542.0 2,547.0 2,477.0 2,490.0 328,100
2020/06/30 2,530.0 2,583.0 2,521.0 2,532.0 491,800
2020/06/29 2,468.0 2,476.0 2,425.0 2,466.0 307,000
2020/06/26 2,490.0 2,496.0 2,450.0 2,484.0 303,000
2020/06/25 2,495.0 2,496.0 2,418.0 2,454.0 361,100
2020/06/24 2,526.0 2,544.0 2,508.0 2,527.0 326,500
2020/06/23 2,536.0 2,562.0 2,507.0 2,543.0 355,400
2020/06/22 2,490.0 2,542.0 2,461.0 2,517.0 286,200
2020/06/19 2,534.0 2,539.0 2,478.0 2,504.0 465,000
2020/06/18 2,522.0 2,560.0 2,490.0 2,536.0 335,300
2020/06/17 2,536.0 2,567.0 2,509.0 2,551.0 499,500
2020/06/16 2,478.0 2,580.0 2,461.0 2,568.0 673,700
2020/06/15 2,438.0 2,459.0 2,367.0 2,378.0 704,300
2020/06/12 2,391.0 2,488.0 2,377.0 2,473.0 836,200
2020/06/11 2,587.0 2,597.0 2,499.0 2,503.0 677,500
2020/06/10 2,616.0 2,640.0 2,594.0 2,637.0 356,800
2020/06/09 2,704.0 2,711.0 2,636.0 2,666.0 606,800
2020/06/08 2,725.0 2,731.0 2,671.0 2,697.0 363,900
2020/06/05 2,610.0 2,658.0 2,593.0 2,646.0 419,500
2020/06/04 2,662.0 2,685.0 2,606.0 2,609.0 456,500
2020/06/03 2,660.0 2,679.0 2,595.0 2,616.0 402,000
2020/06/02 2,610.0 2,632.0 2,581.0 2,591.0 399,200
2020/06/01 2,594.0 2,614.0 2,555.0 2,582.0 267,200
2020/05/29 2,600.0 2,600.0 2,541.0 2,576.0 538,900
2020/05/28 2,603.0 2,608.0 2,528.0 2,572.0 864,300