日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テイカ(4027)の株価時系列情報

テイカ(4027)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 3,255 3,340 3,240 3,305 42,400
2017/12/28 3,255 3,305 3,220 3,240 47,500
2017/12/27 3,265 3,330 3,245 3,260 66,900
2017/12/26 3,290 3,320 3,205 3,245 57,500
2017/12/25 3,260 3,420 3,260 3,290 93,600
2017/12/22 3,215 3,240 3,190 3,220 41,500
2017/12/21 3,245 3,355 3,175 3,215 104,400
2017/12/20 3,100 3,260 3,100 3,240 93,300
2017/12/19 3,100 3,100 3,040 3,075 65,000
2017/12/18 3,005 3,185 3,000 3,100 118,600
2017/12/15 2,918 3,010 2,887 2,991 129,600
2017/12/14 2,799 2,843 2,799 2,833 35,300
2017/12/13 2,856 2,856 2,796 2,811 54,700
2017/12/12 2,923 2,933 2,832 2,851 34,000
2017/12/11 2,950 2,955 2,910 2,920 40,800
2017/12/08 2,931 3,010 2,931 2,969 47,000
2017/12/07 2,887 2,962 2,887 2,951 44,800
2017/12/06 2,929 2,956 2,884 2,896 52,200
2017/12/05 2,910 2,986 2,858 2,965 65,200
2017/12/04 2,932 2,962 2,884 2,892 47,000
2017/12/01 2,927 2,936 2,866 2,896 74,500
2017/11/30 2,990 3,035 2,869 2,939 352,600
2017/11/29 2,926 2,997 2,900 2,976 44,300
2017/11/28 2,925 2,981 2,854 2,928 81,300
2017/11/27 2,987 3,110 2,925 2,946 135,500
2017/11/24 2,833 2,920 2,811 2,899 74,000
2017/11/22 2,829 2,855 2,780 2,833 74,300
2017/11/21 2,812 2,845 2,790 2,811 40,400
2017/11/20 2,849 2,860 2,780 2,791 43,700
2017/11/17 2,895 2,900 2,750 2,808 110,300
2017/11/16 2,766 2,962 2,766 2,910 108,400
2017/11/15 2,840 2,910 2,741 2,766 120,100
2017/11/14 2,902 2,949 2,713 2,790 165,000
2017/11/13 3,105 3,145 2,959 2,962 131,000
2017/11/10 3,050 3,120 2,934 3,060 189,300
2017/11/09 2,824 3,125 2,816 2,964 411,400
2017/11/08 2,730 2,730 2,601 2,624 90,700
2017/11/07 2,709 2,740 2,623 2,694 74,300
2017/11/06 2,725 2,727 2,625 2,630 60,300
2017/11/02 2,648 2,727 2,635 2,690 93,600
2017/11/01 2,695 2,695 2,601 2,635 68,700
2017/10/31 2,687 2,722 2,652 2,666 74,400
2017/10/30 2,697 2,844 2,655 2,737 96,900
2017/10/27 2,698 2,715 2,650 2,695 64,900
2017/10/26 2,636 2,734 2,601 2,670 73,400
2017/10/25 2,654 2,666 2,519 2,605 124,300
2017/10/24 2,600 2,734 2,598 2,680 97,800
2017/10/23 2,568 2,618 2,524 2,549 94,300
2017/10/20 2,461 2,650 2,461 2,611 118,900
2017/10/19 2,496 2,501 2,472 2,477 26,500
2017/10/18 2,500 2,568 2,480 2,486 68,100
2017/10/17 2,468 2,517 2,441 2,502 60,500
2017/10/16 2,468 2,515 2,425 2,434 71,400
2017/10/13 2,428 2,477 2,397 2,450 66,500
2017/10/12 2,449 2,479 2,413 2,432 56,700
2017/10/11 2,428 2,460 2,380 2,420 61,400
2017/10/10 2,373 2,473 2,360 2,448 86,200
2017/10/06 2,275 2,450 2,275 2,396 125,500
2017/10/05 2,287 2,367 2,260 2,292 122,600
2017/10/04 2,360 2,424 2,290 2,303 181,600
2017/10/03 2,198 2,198 2,133 2,150 25,200
2017/10/02 2,200 2,200 2,100 2,168 40,500
2017/09/29 2,154 2,258 2,151 2,204 69,300
2017/09/28 2,150 2,158 2,115 2,154 40,100
2017/09/27 2,150 2,150 2,062 2,121 25,400
2017/09/27 1 -> 0.50 分割
2017/09/26 1,008 1,070 1,008 1,068 92,000
2017/09/25 1,016 1,030 1,015 1,022 43,000
2017/09/22 1,034 1,034 1,003 1,016 60,000
2017/09/21 1,040 1,040 1,029 1,039 34,000
2017/09/20 1,043 1,048 1,025 1,030 81,000
2017/09/19 1,024 1,028 1,010 1,028 237,000
2017/09/15 1,000 1,036 987 1,025 135,000
2017/09/14 974 995 965 991 85,000
2017/09/13 962 990 959 959 80,000
2017/09/12 954 956 946 955 44,000
2017/09/11 945 950 925 939 110,000
2017/09/08 906 934 905 930 85,000
2017/09/07 898 937 890 916 73,000
2017/09/06 900 915 894 895 81,000
2017/09/05 926 927 900 900 87,000
2017/09/04 938 939 920 926 41,000
2017/09/01 931 940 921 938 41,000
2017/08/31 958 958 926 938 41,000
2017/08/30 961 961 949 959 48,000
2017/08/29 968 968 951 956 63,000
2017/08/28 946 975 943 974 55,000
2017/08/25 923 946 923 943 46,000
2017/08/24 921 932 918 918 23,000
2017/08/23 920 921 903 913 92,000
2017/08/22 914 922 901 915 49,000
2017/08/21 908 923 891 908 52,000
2017/08/18 903 920 898 906 80,000
2017/08/17 936 936 910 914 63,000
2017/08/16 936 940 922 933 54,000
2017/08/15 915 943 915 936 49,000
2017/08/14 936 936 901 902 98,000
2017/08/10 1,007 1,009 931 931 137,000
2017/08/09 1,011 1,015 960 997 163,000
2017/08/08 976 996 976 996 48,000
2017/08/07 971 975 966 974 12,000
2017/08/04 964 965 958 964 20,000
2017/08/03 964 976 963 970 18,000
2017/08/02 973 976 963 971 30,000
2017/08/01 977 983 958 965 49,000
2017/07/31 987 990 972 976 70,000
2017/07/28 990 997 972 990 65,000
2017/07/27 983 995 982 984 45,000
2017/07/26 1,032 1,033 999 1,007 41,000
2017/07/25 1,026 1,031 1,023 1,027 13,000
2017/07/24 1,030 1,033 1,013 1,026 43,000
2017/07/21 1,025 1,036 1,025 1,033 54,000
2017/07/20 1,000 1,030 1,000 1,025 70,000
2017/07/19 989 1,010 983 1,001 32,000
2017/07/18 991 999 988 994 47,000
2017/07/14 979 998 974 991 46,000
2017/07/13 978 990 971 985 40,000
2017/07/12 993 993 969 978 64,000
2017/07/11 969 994 969 993 46,000
2017/07/10 969 980 968 978 43,000
2017/07/07 978 988 957 964 67,000
2017/07/06 998 998 970 993 66,000
2017/07/05 948 999 946 999 76,000
2017/07/04 961 961 947 953 65,000
2017/07/03 935 968 934 955 65,000
2017/06/30 944 947 928 942 95,000
2017/06/29 955 955 944 946 40,000
2017/06/28 955 961 946 952 46,000
2017/06/27 958 960 950 955 23,000
2017/06/26 959 962 954 958 18,000
2017/06/23 950 961 941 954 78,000
2017/06/22 965 973 958 964 47,000
2017/06/21 990 994 961 961 56,000
2017/06/20 969 989 965 984 97,000
2017/06/19 935 961 935 958 130,000
2017/06/16 968 979 935 935 171,000
2017/06/15 947 975 941 968 149,000
2017/06/14 1,010 1,017 962 962 170,000
2017/06/13 1,013 1,019 985 1,008 121,000
2017/06/12 1,025 1,025 1,004 1,013 85,000
2017/06/09 1,019 1,033 1,007 1,025 102,000
2017/06/08 1,007 1,039 984 1,022 133,000
2017/06/07 1,008 1,019 998 1,007 96,000
2017/06/06 1,050 1,050 1,015 1,019 124,000
2017/06/05 974 1,054 968 1,050 272,000
2017/06/02 969 980 957 974 126,000
2017/06/01 962 970 951 962 39,000
2017/05/31 941 969 935 961 96,000
2017/05/30 964 964 945 952 77,000
2017/05/29 979 979 961 975 82,000
2017/05/26 955 980 941 980 160,000
2017/05/25 968 968 956 957 90,000
2017/05/24 971 976 954 970 71,000
2017/05/23 986 987 947 954 160,000
2017/05/22 911 988 911 986 210,000
2017/05/19 892 900 880 898 81,000
2017/05/18 869 892 865 892 118,000
2017/05/17 889 899 887 898 148,000
2017/05/16 840 903 831 884 184,000
2017/05/15 810 836 797 834 206,000
2017/05/12 780 780 758 771 62,000
2017/05/11 778 786 777 780 51,000
2017/05/10 798 800 774 777 59,000
2017/05/09 800 803 792 798 78,000
2017/05/08 779 810 772 804 155,000
2017/05/02 756 757 748 756 25,000
2017/05/01 731 750 731 750 35,000
2017/04/28 747 747 727 731 52,000
2017/04/27 736 748 731 747 31,000
2017/04/26 738 744 723 742 81,000
2017/04/25 734 744 734 738 52,000
2017/04/24 744 744 731 734 40,000
2017/04/21 732 736 724 730 59,000
2017/04/20 714 724 714 718 26,000
2017/04/19 708 723 708 712 46,000
2017/04/18 714 727 708 711 54,000
2017/04/17 693 703 693 703 59,000
2017/04/14 705 708 685 693 76,000
2017/04/13 700 713 681 709 107,000
2017/04/12 729 729 699 702 181,000
2017/04/11 737 738 724 726 34,000
2017/04/10 739 750 737 737 44,000
2017/04/07 739 745 731 734 63,000
2017/04/06 758 758 721 734 87,000
2017/04/05 772 776 752 753 95,000
2017/04/04 784 789 771 780 68,000
2017/04/03 765 783 760 779 78,000
2017/03/31 809 809 750 757 87,000
2017/03/30 774 803 774 798 107,000
2017/03/29 775 777 766 777 51,000
2017/03/28 761 780 761 778 76,000
2017/03/27 767 776 760 760 62,000
2017/03/24 739 780 739 776 88,000
2017/03/23 734 741 731 740 33,000
2017/03/22 762 762 734 741 89,000
2017/03/21 742 768 742 766 88,000
2017/03/17 743 744 733 740 47,000
2017/03/16 737 740 734 740 25,000
2017/03/15 747 747 732 744 42,000
2017/03/14 751 751 742 748 47,000
2017/03/13 771 771 743 747 48,000
2017/03/10 774 775 753 765 109,000
2017/03/09 730 768 727 767 116,000
2017/03/08 725 727 717 725 40,000
2017/03/07 718 725 717 725 28,000
2017/03/06 721 728 705 725 47,000
2017/03/03 722 729 719 721 38,000
2017/03/02 706 730 706 728 65,000
2017/03/01 694 705 691 703 40,000
2017/02/28 688 698 688 693 39,000
2017/02/27 695 695 682 683 43,000
2017/02/24 710 710 693 698 53,000
2017/02/23 721 721 707 710 49,000
2017/02/22 731 731 712 719 63,000
2017/02/21 729 738 728 733 49,000
2017/02/20 728 730 720 725 44,000
2017/02/17 721 724 711 724 25,000
2017/02/16 726 726 713 720 40,000
2017/02/15 728 730 724 727 26,000
2017/02/14 734 738 725 726 38,000
2017/02/13 750 751 729 734 59,000
2017/02/10 747 755 737 748 166,000
2017/02/09 708 749 704 748 244,000
2017/02/08 671 688 671 688 44,000
2017/02/07 667 670 656 664 69,000
2017/02/06 680 681 665 670 58,000
2017/02/03 686 692 677 681 61,000
2017/02/02 706 706 686 688 32,000
2017/02/01 701 711 696 706 48,000
2017/01/31 687 714 686 710 68,000
2017/01/30 711 719 693 697 61,000
2017/01/27 736 740 711 719 76,000
2017/01/26 723 741 723 731 70,000
2017/01/25 692 725 692 722 79,000
2017/01/24 669 683 669 680 54,000
2017/01/23 687 687 672 672 46,000
2017/01/20 695 695 683 687 60,000
2017/01/19 695 705 690 697 39,000
2017/01/18 683 693 678 690 59,000
2017/01/17 700 700 690 691 55,000
2017/01/16 716 716 681 697 85,000
2017/01/13 695 717 694 716 90,000
2017/01/12 694 702 683 699 114,000
2017/01/11 685 700 682 693 96,000
2017/01/10 675 688 675 685 102,000
2017/01/06 657 672 656 670 58,000
2017/01/05 654 660 652 657 55,000
2017/01/04 641 654 640 648 58,000

このページの先頭へ