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
2018/12/28 1,630 1,670 1,605 1,623 29,500
2018/12/27 1,603 1,670 1,603 1,656 49,400
2018/12/26 1,493 1,552 1,486 1,531 36,700
2018/12/25 1,517 1,541 1,458 1,465 60,400
2018/12/21 1,619 1,619 1,550 1,597 56,600
2018/12/20 1,743 1,743 1,615 1,626 42,300
2018/12/19 1,723 1,792 1,709 1,755 23,200
2018/12/18 1,771 1,808 1,740 1,751 23,300
2018/12/17 1,875 1,888 1,805 1,810 28,700
2018/12/14 1,945 1,945 1,861 1,861 47,200
2018/12/13 1,919 1,931 1,886 1,929 30,000
2018/12/12 1,815 1,871 1,813 1,869 42,700
2018/12/11 1,855 1,855 1,764 1,774 32,700
2018/12/10 1,950 1,950 1,839 1,839 28,000
2018/12/07 1,920 1,992 1,920 1,966 50,400
2018/12/06 1,954 1,954 1,908 1,926 41,400
2018/12/05 1,947 1,980 1,928 1,954 26,400
2018/12/04 2,040 2,059 1,957 1,962 41,400
2018/12/03 2,082 2,082 2,022 2,026 25,300
2018/11/30 2,060 2,060 2,003 2,040 24,900
2018/11/29 2,072 2,086 2,033 2,046 19,800
2018/11/28 2,031 2,055 2,016 2,049 24,500
2018/11/27 2,011 2,021 1,967 2,006 20,400
2018/11/26 1,977 2,001 1,958 1,971 21,500
2018/11/22 1,963 1,991 1,937 1,988 17,800
2018/11/21 1,922 1,970 1,908 1,963 24,400
2018/11/20 1,953 2,009 1,946 1,969 19,300
2018/11/19 1,934 1,976 1,920 1,964 34,300
2018/11/16 2,004 2,018 1,941 1,948 37,400
2018/11/15 2,031 2,043 2,006 2,012 27,600
2018/11/14 2,068 2,090 2,020 2,023 41,100
2018/11/13 2,058 2,076 2,013 2,062 52,900
2018/11/12 2,089 2,103 2,058 2,090 47,900
2018/11/09 2,068 2,114 2,065 2,087 73,900
2018/11/08 2,095 2,101 2,010 2,070 194,500
2018/11/07 2,282 2,311 2,248 2,293 69,000
2018/11/06 2,349 2,349 2,273 2,282 43,700
2018/11/05 2,400 2,439 2,355 2,355 32,000
2018/11/02 2,375 2,431 2,361 2,427 35,200
2018/11/01 2,355 2,422 2,336 2,379 30,700
2018/10/31 2,333 2,409 2,330 2,368 32,500
2018/10/30 2,246 2,355 2,244 2,323 55,500
2018/10/29 2,246 2,314 2,246 2,272 35,200
2018/10/26 2,278 2,286 2,172 2,240 70,100
2018/10/25 2,291 2,310 2,250 2,262 50,100
2018/10/24 2,390 2,393 2,276 2,377 44,100
2018/10/23 2,458 2,458 2,355 2,358 46,300
2018/10/22 2,467 2,497 2,415 2,458 35,100
2018/10/19 2,524 2,524 2,458 2,468 27,400
2018/10/18 2,620 2,675 2,551 2,554 53,700
2018/10/17 2,587 2,597 2,530 2,594 36,600
2018/10/16 2,425 2,546 2,425 2,521 76,100
2018/10/15 2,502 2,502 2,422 2,425 33,500
2018/10/12 2,514 2,536 2,470 2,509 37,500
2018/10/11 2,530 2,604 2,470 2,514 59,200
2018/10/10 2,704 2,704 2,585 2,607 52,500
2018/10/09 2,660 2,683 2,590 2,654 83,000
2018/10/05 2,598 2,628 2,552 2,610 50,700
2018/10/04 2,675 2,689 2,590 2,640 85,800
2018/10/03 2,777 2,777 2,607 2,668 101,300
2018/10/02 2,761 2,838 2,730 2,747 39,900
2018/10/01 2,710 2,775 2,705 2,750 27,300
2018/09/28 2,750 2,785 2,691 2,702 44,000
2018/09/27 2,757 2,780 2,701 2,727 38,800
2018/09/26 2,733 2,789 2,715 2,750 51,400
2018/09/25 2,720 2,778 2,659 2,769 55,600
2018/09/21 2,601 2,693 2,598 2,688 101,600
2018/09/20 2,555 2,600 2,499 2,565 63,900
2018/09/19 2,559 2,559 2,504 2,530 40,200
2018/09/18 2,551 2,551 2,491 2,509 53,700
2018/09/14 2,500 2,558 2,492 2,551 58,000
2018/09/13 2,350 2,459 2,350 2,449 53,800
2018/09/12 2,409 2,425 2,317 2,344 40,400
2018/09/11 2,456 2,456 2,380 2,406 28,600
2018/09/10 2,399 2,466 2,377 2,426 59,400
2018/09/07 2,505 2,505 2,405 2,439 39,100
2018/09/06 2,517 2,547 2,490 2,533 43,900
2018/09/05 2,552 2,571 2,495 2,517 36,700
2018/09/04 2,575 2,607 2,512 2,552 39,300
2018/09/03 2,772 2,772 2,523 2,586 158,500
2018/08/31 2,768 2,839 2,731 2,775 46,300
2018/08/30 2,819 2,841 2,785 2,825 19,500
2018/08/29 2,737 2,813 2,711 2,804 27,900
2018/08/28 2,779 2,780 2,668 2,715 24,000
2018/08/27 2,689 2,779 2,677 2,755 23,000
2018/08/24 2,647 2,672 2,630 2,668 11,400
2018/08/23 2,670 2,670 2,624 2,625 14,100
2018/08/22 2,611 2,685 2,602 2,680 24,900
2018/08/21 2,640 2,655 2,587 2,624 29,700
2018/08/20 2,656 2,691 2,627 2,655 25,800
2018/08/17 2,632 2,710 2,606 2,681 39,400
2018/08/16 2,623 2,678 2,595 2,607 59,100
2018/08/15 2,701 2,701 2,624 2,638 44,700
2018/08/14 2,640 2,727 2,640 2,710 31,000
2018/08/13 2,750 2,750 2,622 2,637 62,900
2018/08/10 2,820 2,820 2,736 2,791 134,100
2018/08/09 2,622 2,822 2,622 2,821 329,700
2018/08/08 2,357 2,358 2,297 2,322 35,700
2018/08/07 2,256 2,320 2,256 2,307 20,700
2018/08/06 2,270 2,310 2,247 2,256 17,400
2018/08/03 2,336 2,349 2,267 2,280 23,700
2018/08/02 2,335 2,364 2,284 2,345 27,200
2018/08/01 2,337 2,353 2,309 2,329 47,500
2018/07/31 2,371 2,371 2,316 2,337 50,500
2018/07/30 2,443 2,446 2,391 2,399 46,400
2018/07/27 2,515 2,530 2,433 2,443 47,300
2018/07/26 2,496 2,508 2,462 2,508 38,500
2018/07/25 2,423 2,509 2,422 2,472 52,900
2018/07/24 2,393 2,439 2,362 2,423 26,900
2018/07/23 2,360 2,415 2,360 2,390 23,100
2018/07/20 2,377 2,426 2,357 2,369 29,500
2018/07/19 2,421 2,423 2,380 2,388 44,800
2018/07/18 2,440 2,495 2,354 2,415 65,800
2018/07/17 2,378 2,424 2,352 2,405 44,100
2018/07/13 2,281 2,375 2,264 2,347 51,600
2018/07/12 2,241 2,282 2,241 2,255 22,000
2018/07/11 2,241 2,268 2,174 2,241 47,700
2018/07/10 2,297 2,360 2,279 2,279 45,100
2018/07/09 2,294 2,323 2,223 2,314 30,700
2018/07/06 2,225 2,321 2,209 2,305 78,900
2018/07/05 2,143 2,250 2,143 2,203 64,800
2018/07/04 2,210 2,218 2,132 2,143 41,400
2018/07/03 2,243 2,273 2,178 2,212 44,900
2018/07/02 2,236 2,354 2,179 2,190 70,800
2018/06/29 2,196 2,252 2,171 2,245 122,300
2018/06/28 2,092 2,241 2,077 2,169 243,100
2018/06/27 2,093 2,126 1,999 2,052 219,300
2018/06/26 2,080 2,171 2,080 2,143 126,600
2018/06/25 2,335 2,337 2,202 2,219 59,200
2018/06/22 2,269 2,409 2,216 2,393 165,800
2018/06/21 2,356 2,376 2,301 2,312 51,100
2018/06/20 2,390 2,394 2,279 2,378 82,000
2018/06/19 2,459 2,459 2,387 2,394 39,400
2018/06/18 2,546 2,575 2,447 2,463 39,600
2018/06/15 2,591 2,611 2,538 2,546 39,400
2018/06/14 2,623 2,623 2,563 2,578 20,900
2018/06/13 2,671 2,671 2,610 2,615 22,200
2018/06/12 2,669 2,669 2,640 2,657 25,600
2018/06/11 2,652 2,665 2,610 2,651 36,800
2018/06/08 2,584 2,630 2,559 2,625 39,500
2018/06/07 2,578 2,598 2,547 2,595 25,500
2018/06/06 2,556 2,579 2,530 2,551 25,500
2018/06/05 2,618 2,618 2,551 2,577 41,900
2018/06/04 2,537 2,610 2,533 2,605 27,000
2018/06/01 2,527 2,593 2,490 2,551 33,900
2018/05/31 2,599 2,620 2,530 2,556 47,100
2018/05/30 2,607 2,607 2,550 2,581 24,800
2018/05/29 2,660 2,683 2,596 2,629 27,500
2018/05/28 2,671 2,711 2,643 2,673 24,700
2018/05/25 2,677 2,677 2,624 2,647 20,000
2018/05/24 2,679 2,739 2,631 2,645 56,700
2018/05/23 2,723 2,723 2,664 2,692 31,500
2018/05/22 2,748 2,748 2,670 2,703 36,400
2018/05/21 2,778 2,778 2,696 2,737 61,400
2018/05/18 2,769 2,783 2,696 2,741 59,100
2018/05/17 2,843 2,850 2,701 2,752 72,400
2018/05/16 2,859 2,890 2,801 2,815 30,200
2018/05/15 2,936 2,948 2,835 2,858 69,100
2018/05/14 2,970 3,070 2,840 2,964 91,700
2018/05/11 3,175 3,195 3,100 3,180 30,000
2018/05/10 3,040 3,165 3,040 3,155 44,500
2018/05/09 3,040 3,040 2,997 3,025 20,700
2018/05/08 2,976 3,065 2,976 3,040 39,300
2018/05/07 2,981 2,981 2,909 2,946 25,000
2018/05/02 2,949 3,000 2,928 2,984 28,800
2018/05/01 2,887 2,943 2,829 2,924 16,500
2018/04/27 2,950 2,955 2,864 2,889 28,500
2018/04/26 2,919 2,960 2,884 2,951 27,600
2018/04/25 2,883 2,928 2,848 2,919 16,000
2018/04/24 2,827 2,894 2,802 2,894 20,100
2018/04/23 2,823 2,847 2,785 2,813 21,800
2018/04/20 2,856 2,865 2,806 2,844 23,500
2018/04/19 2,916 2,917 2,836 2,853 27,500
2018/04/18 2,795 2,914 2,760 2,893 63,900
2018/04/17 2,819 2,822 2,765 2,803 19,500
2018/04/16 2,844 2,851 2,784 2,825 22,900
2018/04/13 2,825 2,855 2,794 2,843 22,800
2018/04/12 2,836 2,836 2,793 2,808 23,300
2018/04/11 2,821 2,844 2,787 2,808 23,800
2018/04/10 2,838 2,855 2,775 2,838 30,200
2018/04/09 2,848 2,848 2,792 2,833 41,800
2018/04/06 2,865 2,865 2,790 2,848 57,000
2018/04/05 2,822 2,850 2,780 2,829 42,900
2018/04/04 2,882 2,882 2,760 2,772 73,400
2018/04/03 2,820 2,906 2,788 2,882 43,000
2018/04/02 2,825 2,887 2,782 2,860 45,100
2018/03/30 2,791 2,829 2,790 2,816 40,000
2018/03/29 2,749 2,759 2,685 2,741 44,500
2018/03/28 2,701 2,723 2,656 2,709 39,600
2018/03/27 2,750 2,826 2,711 2,745 72,500
2018/03/26 2,644 2,720 2,622 2,712 82,700
2018/03/23 2,695 2,744 2,670 2,694 118,800
2018/03/22 2,719 2,779 2,719 2,765 46,500
2018/03/20 2,649 2,715 2,626 2,698 66,200
2018/03/19 2,730 2,782 2,700 2,714 38,300
2018/03/16 2,819 2,841 2,749 2,765 384,600
2018/03/15 2,907 2,948 2,790 2,816 93,600
2018/03/14 2,932 2,983 2,888 2,907 82,000
2018/03/13 2,937 2,999 2,895 2,932 118,400
2018/03/12 2,910 2,910 2,824 2,887 85,200
2018/03/09 2,850 2,929 2,825 2,895 123,700
2018/03/08 2,664 2,821 2,663 2,798 124,900
2018/03/07 2,652 2,664 2,604 2,609 49,000
2018/03/06 2,626 2,727 2,620 2,674 43,900
2018/03/05 2,670 2,670 2,588 2,608 69,400
2018/03/02 2,600 2,740 2,588 2,706 91,500
2018/03/01 2,721 2,728 2,651 2,700 92,600
2018/02/28 2,741 2,810 2,732 2,734 37,900
2018/02/27 2,828 2,828 2,761 2,776 47,500
2018/02/26 2,810 2,826 2,752 2,809 71,700
2018/02/23 2,761 2,814 2,748 2,800 41,600
2018/02/22 2,778 2,796 2,718 2,749 75,600
2018/02/21 2,740 2,808 2,740 2,802 88,600
2018/02/20 2,702 2,747 2,670 2,741 52,600
2018/02/19 2,650 2,734 2,650 2,723 56,900
2018/02/16 2,572 2,643 2,565 2,613 55,400
2018/02/15 2,555 2,594 2,535 2,572 60,800
2018/02/14 2,550 2,588 2,475 2,540 98,500
2018/02/13 2,550 2,620 2,521 2,527 141,000
2018/02/09 2,495 2,496 2,421 2,473 205,000
2018/02/08 2,640 2,688 2,554 2,578 228,100
2018/02/07 3,105 3,105 2,890 2,890 61,900
2018/02/06 2,884 2,980 2,800 2,885 126,300
2018/02/05 3,275 3,275 3,050 3,100 115,600
2018/02/02 3,365 3,375 3,315 3,345 45,900
2018/02/01 3,340 3,395 3,300 3,395 56,400
2018/01/31 3,300 3,410 3,300 3,340 82,800
2018/01/30 3,290 3,360 3,260 3,300 61,600
2018/01/29 3,265 3,355 3,245 3,295 53,200
2018/01/26 3,290 3,310 3,255 3,265 36,800
2018/01/25 3,280 3,280 3,230 3,240 39,700
2018/01/24 3,300 3,305 3,250 3,290 42,700
2018/01/23 3,345 3,370 3,235 3,305 77,000
2018/01/22 3,300 3,335 3,260 3,330 35,600
2018/01/19 3,270 3,330 3,265 3,315 16,300
2018/01/18 3,380 3,385 3,255 3,270 68,000
2018/01/17 3,460 3,460 3,330 3,360 66,600
2018/01/16 3,415 3,490 3,375 3,480 51,700
2018/01/15 3,395 3,435 3,345 3,420 62,500
2018/01/12 3,260 3,375 3,250 3,340 77,200
2018/01/11 3,275 3,320 3,230 3,250 46,600
2018/01/10 3,280 3,310 3,225 3,275 50,600
2018/01/09 3,345 3,360 3,230 3,275 80,600
2018/01/05 3,320 3,360 3,175 3,345 71,400
2018/01/04 3,320 3,340 3,230 3,300 52,300

このページの先頭へ