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
2019/12/30 1,988 1,988 1,934 1,937 30,400
2019/12/27 1,961 1,993 1,952 1,986 21,900
2019/12/26 1,954 1,954 1,925 1,953 22,000
2019/12/25 2,024 2,025 1,949 1,954 23,300
2019/12/24 1,966 2,006 1,965 2,004 25,400
2019/12/23 2,059 2,060 1,946 1,947 25,900
2019/12/20 1,992 2,075 1,985 2,037 66,400
2019/12/19 1,884 1,972 1,884 1,972 33,600
2019/12/18 1,919 1,919 1,872 1,884 27,500
2019/12/17 1,958 1,958 1,905 1,918 37,700
2019/12/16 1,912 1,949 1,912 1,938 63,200
2019/12/13 1,938 1,947 1,898 1,912 66,300
2019/12/12 1,906 1,910 1,865 1,906 67,600
2019/12/11 1,930 1,934 1,889 1,893 27,600
2019/12/10 1,969 1,978 1,938 1,947 29,000
2019/12/09 1,972 1,988 1,963 1,967 20,800
2019/12/06 1,952 1,970 1,940 1,950 26,400
2019/12/05 1,950 1,968 1,948 1,952 14,700
2019/12/04 1,949 1,949 1,924 1,943 14,500
2019/12/03 1,949 1,949 1,915 1,936 30,800
2019/12/02 2,001 2,001 1,949 1,954 33,000
2019/11/29 1,930 1,997 1,930 1,979 33,300
2019/11/28 1,970 1,984 1,929 1,930 20,700
2019/11/27 1,937 1,945 1,928 1,943 13,000
2019/11/26 1,961 1,967 1,910 1,920 49,000
2019/11/25 1,933 1,960 1,927 1,940 15,600
2019/11/22 1,911 1,944 1,911 1,919 24,300
2019/11/21 1,912 1,926 1,877 1,911 34,300
2019/11/20 1,962 1,976 1,930 1,931 16,700
2019/11/19 2,031 2,031 1,959 1,962 27,400
2019/11/18 1,992 2,031 1,992 2,017 29,400
2019/11/15 1,984 2,018 1,969 1,977 37,400
2019/11/14 2,017 2,017 1,965 1,969 26,200
2019/11/13 2,059 2,059 2,006 2,017 27,100
2019/11/12 2,059 2,069 2,039 2,058 44,600
2019/11/11 2,123 2,149 2,052 2,075 35,900
2019/11/08 2,169 2,177 2,115 2,123 34,100
2019/11/07 2,207 2,210 2,114 2,144 33,400
2019/11/06 2,196 2,207 2,175 2,194 28,400
2019/11/05 2,186 2,195 2,166 2,195 32,800
2019/11/01 2,149 2,152 2,113 2,142 28,500
2019/10/31 2,164 2,169 2,111 2,150 31,700
2019/10/30 2,106 2,164 2,084 2,162 78,500
2019/10/29 2,126 2,144 2,097 2,114 35,900
2019/10/28 2,120 2,126 2,082 2,109 27,400
2019/10/25 2,082 2,120 2,077 2,120 36,800
2019/10/24 2,098 2,100 2,066 2,082 31,500
2019/10/23 2,072 2,082 2,048 2,081 20,000
2019/10/21 2,068 2,072 2,051 2,071 25,700
2019/10/18 2,078 2,094 2,046 2,062 32,600
2019/10/17 2,101 2,101 2,070 2,072 32,500
2019/10/16 2,097 2,121 2,071 2,089 34,700
2019/10/15 1,981 2,059 1,979 2,055 76,400
2019/10/11 1,960 1,962 1,930 1,941 39,700
2019/10/10 1,974 1,981 1,926 1,942 39,700
2019/10/09 1,953 1,968 1,932 1,966 35,600
2019/10/08 1,983 2,000 1,973 1,987 31,300
2019/10/07 1,967 2,002 1,962 1,993 26,000
2019/10/04 1,957 1,977 1,937 1,969 21,700
2019/10/03 1,947 1,957 1,926 1,957 35,500
2019/10/02 2,002 2,002 1,951 1,987 47,400
2019/10/01 1,971 2,043 1,971 2,027 49,700
2019/09/30 1,983 1,989 1,916 1,955 69,500
2019/09/27 2,008 2,026 1,980 2,011 63,500
2019/09/26 2,024 2,057 2,009 2,031 62,100
2019/09/25 1,998 2,022 1,972 2,002 42,200
2019/09/24 1,966 2,013 1,955 2,007 31,600
2019/09/20 1,978 1,978 1,945 1,965 41,400
2019/09/19 1,919 1,977 1,917 1,973 47,500
2019/09/18 1,954 1,957 1,899 1,909 45,500
2019/09/17 1,993 1,993 1,929 1,949 45,700
2019/09/13 1,995 2,003 1,970 1,993 74,600
2019/09/12 1,993 1,996 1,958 1,984 55,900
2019/09/11 1,930 1,964 1,910 1,962 34,400
2019/09/10 1,907 1,924 1,872 1,924 34,200
2019/09/09 1,894 1,899 1,876 1,891 25,400
2019/09/06 1,927 1,935 1,870 1,873 20,000
2019/09/05 1,849 1,918 1,849 1,905 27,300
2019/09/04 1,856 1,866 1,830 1,836 26,000
2019/09/03 1,847 1,900 1,844 1,869 25,300
2019/09/02 1,860 1,861 1,835 1,847 12,500
2019/08/30 1,819 1,879 1,819 1,870 44,800
2019/08/29 1,832 1,837 1,804 1,808 24,700
2019/08/28 1,890 1,896 1,822 1,830 33,200
2019/08/27 1,878 1,905 1,868 1,884 34,700
2019/08/26 1,828 1,863 1,817 1,845 49,900
2019/08/23 1,917 1,917 1,871 1,896 13,200
2019/08/22 1,915 1,915 1,884 1,900 16,800
2019/08/21 1,903 1,910 1,885 1,899 26,600
2019/08/20 1,922 1,955 1,921 1,951 40,000
2019/08/19 1,985 1,998 1,921 1,928 37,400
2019/08/16 2,030 2,042 1,973 1,976 39,200
2019/08/15 2,031 2,056 2,019 2,028 32,100
2019/08/14 2,111 2,134 2,076 2,104 35,800
2019/08/13 2,084 2,086 2,022 2,067 49,800
2019/08/09 2,094 2,138 2,084 2,112 35,100
2019/08/08 2,000 2,068 2,000 2,049 42,700
2019/08/07 2,141 2,149 2,044 2,053 36,500
2019/08/06 2,022 2,110 2,000 2,109 35,100
2019/08/05 2,140 2,140 2,060 2,106 41,100
2019/08/02 2,244 2,248 2,144 2,162 42,200
2019/08/01 2,300 2,300 2,265 2,275 23,200
2019/07/31 2,340 2,341 2,300 2,300 26,300
2019/07/30 2,333 2,367 2,324 2,367 19,700
2019/07/29 2,344 2,345 2,308 2,309 14,900
2019/07/26 2,364 2,365 2,337 2,344 13,300
2019/07/25 2,411 2,411 2,360 2,381 13,100
2019/07/24 2,373 2,398 2,371 2,378 19,000
2019/07/23 2,297 2,363 2,297 2,347 32,800
2019/07/22 2,276 2,292 2,252 2,268 16,400
2019/07/19 2,239 2,294 2,225 2,294 34,200
2019/07/18 2,332 2,338 2,239 2,247 38,400
2019/07/17 2,370 2,390 2,263 2,337 46,300
2019/07/16 2,432 2,447 2,373 2,381 27,600
2019/07/12 2,469 2,472 2,414 2,423 16,000
2019/07/11 2,425 2,494 2,425 2,469 19,200
2019/07/10 2,436 2,450 2,409 2,425 23,800
2019/07/09 2,531 2,537 2,451 2,466 18,200
2019/07/08 2,567 2,568 2,531 2,544 15,000
2019/07/05 2,620 2,620 2,534 2,566 15,300
2019/07/04 2,566 2,622 2,563 2,602 33,300
2019/07/03 2,520 2,549 2,501 2,549 24,600
2019/07/02 2,512 2,565 2,512 2,547 21,400
2019/07/01 2,516 2,527 2,479 2,517 26,600
2019/06/28 2,439 2,489 2,439 2,466 22,400
2019/06/27 2,379 2,452 2,369 2,452 19,000
2019/06/26 2,411 2,427 2,381 2,381 22,300
2019/06/25 2,432 2,455 2,400 2,427 15,900
2019/06/24 2,428 2,456 2,417 2,432 10,000
2019/06/21 2,498 2,498 2,411 2,411 38,200
2019/06/20 2,484 2,495 2,436 2,489 16,600
2019/06/19 2,463 2,481 2,438 2,463 22,900
2019/06/18 2,455 2,487 2,423 2,423 25,200
2019/06/17 2,435 2,449 2,404 2,445 23,800
2019/06/14 2,421 2,447 2,372 2,435 28,200
2019/06/13 2,424 2,436 2,374 2,414 32,400
2019/06/12 2,426 2,469 2,426 2,442 36,100
2019/06/11 2,420 2,442 2,370 2,426 24,500
2019/06/10 2,388 2,418 2,363 2,414 23,600
2019/06/07 2,333 2,349 2,286 2,343 18,400
2019/06/06 2,295 2,340 2,266 2,318 32,800
2019/06/05 2,294 2,309 2,265 2,295 25,400
2019/06/04 2,245 2,250 2,204 2,246 21,500
2019/06/03 2,208 2,237 2,185 2,225 28,700
2019/05/31 2,290 2,290 2,251 2,263 21,800
2019/05/30 2,302 2,333 2,272 2,307 25,200
2019/05/29 2,313 2,333 2,265 2,311 19,300
2019/05/28 2,312 2,343 2,273 2,335 37,700
2019/05/27 2,299 2,320 2,280 2,312 20,600
2019/05/24 2,213 2,284 2,200 2,282 29,000
2019/05/23 2,237 2,274 2,229 2,237 29,200
2019/05/22 2,246 2,299 2,213 2,249 52,200
2019/05/21 2,244 2,263 2,212 2,223 53,600
2019/05/20 2,340 2,351 2,242 2,281 30,400
2019/05/17 2,385 2,386 2,314 2,325 41,200
2019/05/16 2,347 2,375 2,307 2,353 30,100
2019/05/15 2,373 2,376 2,312 2,347 23,600
2019/05/14 2,212 2,348 2,200 2,341 33,100
2019/05/13 2,331 2,367 2,292 2,301 24,400
2019/05/10 2,496 2,500 2,318 2,352 77,000
2019/05/09 2,362 2,363 2,283 2,296 61,700
2019/05/08 2,393 2,434 2,361 2,384 35,500
2019/05/07 2,467 2,467 2,393 2,410 51,000
2019/04/26 2,450 2,514 2,436 2,506 60,800
2019/04/25 2,459 2,475 2,441 2,450 51,400
2019/04/24 2,469 2,475 2,435 2,435 57,600
2019/04/23 2,466 2,492 2,440 2,462 35,000
2019/04/22 2,485 2,485 2,446 2,452 39,100
2019/04/19 2,468 2,491 2,453 2,490 24,500
2019/04/18 2,519 2,528 2,456 2,467 30,700
2019/04/17 2,501 2,546 2,494 2,527 28,700
2019/04/16 2,568 2,573 2,488 2,499 33,200
2019/04/15 2,538 2,581 2,537 2,573 41,700
2019/04/12 2,480 2,497 2,454 2,471 47,300
2019/04/11 2,539 2,539 2,470 2,473 50,900
2019/04/10 2,625 2,625 2,551 2,561 50,500
2019/04/09 2,704 2,707 2,631 2,672 37,400
2019/04/08 2,733 2,748 2,702 2,707 36,800
2019/04/05 2,725 2,732 2,688 2,727 32,300
2019/04/04 2,669 2,718 2,660 2,681 44,000
2019/04/03 2,635 2,679 2,611 2,649 32,100
2019/04/02 2,700 2,734 2,615 2,637 44,500
2019/04/01 2,628 2,690 2,622 2,644 44,700
2019/03/29 2,625 2,630 2,523 2,551 19,400
2019/03/28 2,605 2,608 2,528 2,602 30,400
2019/03/27 2,610 2,645 2,566 2,640 24,100
2019/03/26 2,518 2,610 2,517 2,610 45,300
2019/03/25 2,514 2,514 2,420 2,473 19,900
2019/03/22 2,515 2,532 2,464 2,529 20,500
2019/03/20 2,555 2,594 2,515 2,540 30,900
2019/03/19 2,580 2,616 2,480 2,566 28,200
2019/03/18 2,449 2,536 2,436 2,534 46,400
2019/03/15 2,326 2,437 2,326 2,399 41,900
2019/03/14 2,395 2,426 2,287 2,324 39,000
2019/03/13 2,357 2,409 2,307 2,361 58,800
2019/03/12 2,237 2,359 2,237 2,358 33,900
2019/03/11 2,280 2,286 2,204 2,231 29,900
2019/03/08 2,293 2,365 2,267 2,286 116,100
2019/03/07 2,146 2,251 2,121 2,248 41,600
2019/03/06 2,117 2,163 2,112 2,146 20,600
2019/03/05 2,145 2,149 2,112 2,133 19,400
2019/03/04 2,118 2,185 2,118 2,166 19,000
2019/03/01 2,115 2,151 2,108 2,117 18,900
2019/02/28 2,137 2,152 2,111 2,130 21,300
2019/02/27 2,145 2,148 2,111 2,136 21,300
2019/02/26 2,130 2,184 2,103 2,145 20,900
2019/02/25 2,141 2,150 2,088 2,148 22,300
2019/02/22 2,122 2,138 2,079 2,138 20,400
2019/02/21 2,157 2,169 2,129 2,145 22,300
2019/02/20 2,080 2,166 2,080 2,137 31,400
2019/02/19 2,094 2,106 2,053 2,089 26,900
2019/02/18 2,025 2,093 2,025 2,090 19,200
2019/02/15 2,067 2,074 2,002 2,015 46,700
2019/02/14 2,163 2,320 2,101 2,107 74,000
2019/02/13 2,059 2,137 2,023 2,121 48,500
2019/02/12 2,030 2,106 2,011 2,059 61,600
2019/02/08 2,000 2,069 2,000 2,022 62,700
2019/02/07 1,916 2,028 1,850 2,005 76,200
2019/02/06 2,054 2,149 2,012 2,056 67,000
2019/02/05 1,875 2,072 1,860 2,047 72,000
2019/02/04 1,817 1,881 1,812 1,881 33,700
2019/02/01 1,738 1,818 1,732 1,802 29,100
2019/01/31 1,741 1,779 1,732 1,764 27,200
2019/01/30 1,799 1,809 1,737 1,748 31,000
2019/01/29 1,760 1,803 1,727 1,781 22,900
2019/01/28 1,800 1,820 1,753 1,753 20,800
2019/01/25 1,770 1,844 1,770 1,808 16,300
2019/01/24 1,746 1,775 1,725 1,770 14,600
2019/01/23 1,755 1,789 1,745 1,755 20,300
2019/01/22 1,811 1,833 1,757 1,768 19,100
2019/01/21 1,789 1,846 1,789 1,831 22,300
2019/01/18 1,770 1,825 1,751 1,756 33,400
2019/01/17 1,809 1,839 1,749 1,770 31,500
2019/01/16 1,854 1,860 1,796 1,809 38,800
2019/01/15 1,817 1,899 1,807 1,852 47,100
2019/01/11 1,760 1,850 1,760 1,813 50,100
2019/01/10 1,741 1,756 1,718 1,744 42,900
2019/01/09 1,698 1,740 1,697 1,726 42,800
2019/01/08 1,621 1,695 1,615 1,681 32,500
2019/01/07 1,560 1,628 1,528 1,605 36,500
2019/01/04 1,583 1,592 1,478 1,498 44,200

このページの先頭へ