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
2021/12/30 1,263 1,297 1,262 1,297 11,800
2021/12/29 1,261 1,274 1,261 1,274 13,100
2021/12/28 1,257 1,263 1,242 1,259 18,000
2021/12/27 1,242 1,248 1,235 1,248 13,400
2021/12/24 1,240 1,260 1,240 1,242 7,800
2021/12/23 1,269 1,275 1,236 1,237 14,600
2021/12/22 1,270 1,274 1,259 1,266 9,400
2021/12/21 1,237 1,273 1,237 1,266 19,300
2021/12/20 1,286 1,286 1,233 1,238 18,900
2021/12/17 1,315 1,327 1,283 1,288 29,800
2021/12/16 1,311 1,335 1,301 1,330 22,500
2021/12/15 1,288 1,303 1,288 1,297 12,000
2021/12/14 1,287 1,291 1,265 1,291 19,600
2021/12/13 1,299 1,299 1,278 1,283 12,700
2021/12/10 1,292 1,300 1,271 1,299 21,700
2021/12/09 1,286 1,296 1,270 1,292 13,000
2021/12/08 1,284 1,301 1,263 1,291 25,200
2021/12/07 1,220 1,272 1,211 1,271 24,900
2021/12/06 1,215 1,233 1,203 1,204 19,200
2021/12/03 1,194 1,220 1,193 1,217 19,600
2021/12/02 1,210 1,221 1,188 1,200 45,800
2021/12/01 1,163 1,203 1,150 1,193 43,300
2021/11/30 1,185 1,209 1,160 1,163 28,100
2021/11/29 1,185 1,208 1,166 1,166 44,100
2021/11/26 1,235 1,235 1,206 1,206 24,100
2021/11/25 1,228 1,239 1,228 1,235 6,600
2021/11/24 1,235 1,240 1,225 1,225 24,300
2021/11/22 1,252 1,256 1,234 1,235 10,700
2021/11/19 1,256 1,266 1,244 1,252 10,600
2021/11/18 1,283 1,288 1,254 1,260 16,500
2021/11/17 1,313 1,314 1,281 1,281 9,200
2021/11/16 1,330 1,330 1,303 1,313 12,400
2021/11/15 1,330 1,330 1,311 1,326 9,100
2021/11/12 1,281 1,311 1,281 1,308 18,200
2021/11/11 1,286 1,293 1,276 1,281 10,000
2021/11/10 1,309 1,309 1,288 1,306 11,200
2021/11/09 1,320 1,320 1,286 1,296 19,600
2021/11/08 1,330 1,344 1,316 1,316 21,900
2021/11/05 1,349 1,350 1,316 1,316 17,200
2021/11/04 1,312 1,348 1,304 1,348 26,300
2021/11/02 1,319 1,330 1,301 1,301 33,500
2021/11/01 1,340 1,349 1,320 1,349 18,000
2021/10/29 1,306 1,312 1,293 1,312 8,900
2021/10/28 1,330 1,332 1,301 1,301 19,100
2021/10/27 1,342 1,342 1,326 1,326 5,900
2021/10/26 1,320 1,335 1,315 1,331 6,200
2021/10/25 1,312 1,323 1,305 1,319 13,800
2021/10/22 1,316 1,318 1,300 1,312 11,100
2021/10/21 1,338 1,338 1,316 1,316 11,700
2021/10/20 1,348 1,354 1,330 1,338 16,700
2021/10/19 1,344 1,344 1,319 1,333 13,700
2021/10/18 1,325 1,334 1,315 1,334 9,600
2021/10/15 1,289 1,315 1,286 1,308 9,500
2021/10/14 1,285 1,285 1,270 1,283 13,400
2021/10/13 1,289 1,299 1,279 1,283 21,500
2021/10/12 1,323 1,323 1,296 1,302 21,600
2021/10/11 1,300 1,329 1,300 1,323 11,300
2021/10/08 1,306 1,315 1,291 1,291 17,000
2021/10/07 1,292 1,301 1,274 1,280 22,400
2021/10/06 1,303 1,328 1,289 1,292 31,700
2021/10/05 1,303 1,314 1,281 1,284 35,300
2021/10/04 1,312 1,326 1,300 1,314 30,400
2021/10/01 1,335 1,335 1,304 1,307 36,000
2021/09/30 1,352 1,367 1,347 1,347 20,600
2021/09/29 1,365 1,369 1,329 1,354 35,100
2021/09/28 1,399 1,409 1,367 1,405 30,400
2021/09/27 1,431 1,431 1,394 1,399 23,400
2021/09/24 1,402 1,420 1,389 1,411 25,300
2021/09/22 1,388 1,388 1,359 1,372 27,500
2021/09/21 1,374 1,407 1,374 1,394 24,900
2021/09/17 1,422 1,434 1,402 1,434 30,700
2021/09/16 1,423 1,423 1,389 1,421 36,400
2021/09/15 1,420 1,426 1,395 1,423 24,800
2021/09/14 1,401 1,447 1,398 1,447 43,200
2021/09/13 1,406 1,411 1,394 1,408 23,600
2021/09/10 1,382 1,406 1,376 1,406 38,500
2021/09/09 1,386 1,398 1,361 1,374 30,200
2021/09/08 1,365 1,386 1,365 1,386 24,400
2021/09/07 1,338 1,361 1,338 1,356 30,000
2021/09/06 1,345 1,345 1,312 1,336 32,500
2021/09/03 1,301 1,350 1,300 1,347 33,000
2021/09/02 1,308 1,308 1,291 1,300 19,000
2021/09/01 1,324 1,324 1,307 1,311 17,700
2021/08/31 1,323 1,333 1,317 1,324 18,700
2021/08/30 1,310 1,328 1,307 1,328 18,500
2021/08/27 1,316 1,316 1,289 1,294 15,500
2021/08/26 1,309 1,327 1,298 1,317 22,500
2021/08/25 1,286 1,300 1,269 1,296 13,500
2021/08/24 1,269 1,291 1,269 1,286 22,200
2021/08/23 1,277 1,289 1,269 1,279 21,600
2021/08/20 1,275 1,282 1,260 1,264 22,800
2021/08/19 1,267 1,282 1,264 1,277 21,000
2021/08/18 1,287 1,294 1,272 1,272 14,000
2021/08/17 1,278 1,297 1,266 1,291 22,200
2021/08/16 1,314 1,314 1,266 1,267 40,400
2021/08/13 1,305 1,331 1,286 1,315 35,400
2021/08/12 1,300 1,321 1,289 1,301 29,100
2021/08/11 1,270 1,306 1,269 1,300 44,900
2021/08/10 1,211 1,265 1,210 1,265 61,600
2021/08/06 1,198 1,228 1,196 1,226 22,900
2021/08/05 1,200 1,207 1,194 1,200 34,200
2021/08/04 1,250 1,250 1,195 1,201 71,600
2021/08/03 1,231 1,256 1,220 1,256 23,400
2021/08/02 1,237 1,237 1,218 1,233 46,500
2021/07/30 1,215 1,219 1,197 1,210 27,300
2021/07/29 1,201 1,211 1,192 1,211 58,300
2021/07/28 1,203 1,216 1,193 1,200 63,100
2021/07/27 1,243 1,244 1,197 1,198 177,100
2021/07/26 1,320 1,320 1,224 1,238 138,700
2021/07/21 1,284 1,306 1,284 1,290 13,500
2021/07/20 1,270 1,290 1,270 1,284 17,600
2021/07/19 1,300 1,300 1,275 1,282 22,800
2021/07/16 1,306 1,310 1,302 1,302 9,400
2021/07/15 1,322 1,322 1,303 1,306 18,100
2021/07/14 1,319 1,320 1,306 1,311 16,600
2021/07/13 1,322 1,335 1,308 1,335 20,500
2021/07/12 1,303 1,315 1,299 1,310 16,600
2021/07/09 1,271 1,291 1,260 1,280 43,200
2021/07/08 1,280 1,296 1,271 1,273 22,000
2021/07/07 1,283 1,292 1,275 1,278 12,600
2021/07/06 1,296 1,302 1,289 1,297 12,000
2021/07/05 1,305 1,321 1,299 1,303 18,000
2021/07/02 1,271 1,308 1,269 1,306 27,500
2021/07/01 1,283 1,290 1,264 1,264 29,100
2021/06/30 1,299 1,303 1,280 1,283 33,100
2021/06/29 1,299 1,300 1,285 1,298 22,200
2021/06/28 1,300 1,309 1,283 1,309 35,300
2021/06/25 1,304 1,309 1,297 1,299 37,200
2021/06/24 1,331 1,331 1,294 1,295 31,800
2021/06/23 1,355 1,387 1,344 1,350 44,200
2021/06/22 1,325 1,350 1,324 1,350 26,800
2021/06/21 1,317 1,333 1,311 1,321 37,600
2021/06/18 1,352 1,352 1,321 1,337 39,100
2021/06/17 1,336 1,338 1,329 1,332 11,300
2021/06/16 1,336 1,349 1,326 1,340 44,900
2021/06/15 1,315 1,351 1,310 1,349 41,400
2021/06/14 1,345 1,345 1,306 1,314 42,300
2021/06/11 1,360 1,372 1,336 1,345 65,300
2021/06/10 1,340 1,366 1,330 1,362 30,600
2021/06/09 1,310 1,359 1,310 1,340 46,800
2021/06/08 1,290 1,304 1,286 1,304 15,400
2021/06/07 1,315 1,320 1,290 1,290 33,300
2021/06/04 1,297 1,312 1,295 1,306 19,800
2021/06/03 1,266 1,304 1,266 1,297 24,100
2021/06/02 1,251 1,272 1,249 1,266 37,500
2021/06/01 1,222 1,241 1,214 1,236 47,000
2021/05/31 1,262 1,266 1,219 1,223 64,600
2021/05/28 1,230 1,264 1,228 1,263 39,400
2021/05/27 1,200 1,242 1,195 1,214 356,500
2021/05/26 1,228 1,231 1,195 1,197 92,200
2021/05/25 1,237 1,264 1,228 1,232 78,400
2021/05/24 1,230 1,247 1,214 1,233 70,800
2021/05/21 1,242 1,254 1,233 1,240 35,600
2021/05/20 1,228 1,245 1,226 1,235 32,100
2021/05/19 1,251 1,261 1,224 1,225 45,600
2021/05/18 1,225 1,268 1,216 1,264 41,200
2021/05/17 1,284 1,285 1,229 1,229 48,200
2021/05/14 1,321 1,321 1,279 1,279 52,700
2021/05/13 1,307 1,319 1,284 1,284 66,300
2021/05/12 1,386 1,386 1,300 1,300 85,800
2021/05/11 1,415 1,416 1,380 1,380 28,000
2021/05/10 1,433 1,433 1,418 1,427 7,100
2021/05/07 1,415 1,435 1,408 1,425 11,200
2021/05/06 1,373 1,412 1,373 1,399 25,900
2021/04/30 1,387 1,405 1,374 1,374 28,900
2021/04/28 1,402 1,413 1,387 1,387 25,700
2021/04/27 1,415 1,425 1,405 1,405 17,000
2021/04/26 1,439 1,446 1,415 1,415 18,100
2021/04/23 1,453 1,453 1,433 1,439 11,100
2021/04/22 1,440 1,455 1,437 1,453 11,200
2021/04/21 1,457 1,465 1,425 1,434 23,000
2021/04/20 1,473 1,485 1,460 1,464 18,700
2021/04/19 1,480 1,493 1,476 1,489 3,300
2021/04/16 1,500 1,502 1,475 1,475 12,200
2021/04/15 1,484 1,502 1,484 1,500 7,900
2021/04/14 1,492 1,492 1,469 1,482 11,500
2021/04/13 1,474 1,501 1,474 1,492 17,400
2021/04/12 1,460 1,474 1,454 1,472 10,800
2021/04/09 1,455 1,468 1,441 1,456 22,500
2021/04/08 1,482 1,482 1,455 1,455 19,900
2021/04/07 1,460 1,499 1,460 1,497 29,400
2021/04/06 1,492 1,502 1,457 1,460 26,600
2021/04/05 1,500 1,507 1,485 1,495 25,900
2021/04/02 1,489 1,489 1,466 1,484 7,200
2021/04/01 1,496 1,502 1,463 1,464 24,000
2021/03/31 1,501 1,503 1,471 1,487 32,200
2021/03/30 1,552 1,552 1,497 1,508 31,800
2021/03/29 1,543 1,570 1,532 1,570 43,000
2021/03/26 1,521 1,528 1,500 1,509 59,100
2021/03/25 1,528 1,528 1,499 1,520 33,200
2021/03/24 1,537 1,546 1,504 1,505 30,700
2021/03/23 1,600 1,600 1,560 1,560 22,700
2021/03/22 1,600 1,604 1,561 1,598 29,200
2021/03/19 1,563 1,610 1,563 1,596 36,000
2021/03/18 1,594 1,602 1,569 1,589 34,300
2021/03/17 1,563 1,586 1,555 1,586 16,500
2021/03/16 1,569 1,580 1,536 1,563 29,700
2021/03/15 1,518 1,574 1,510 1,569 35,900
2021/03/12 1,488 1,503 1,482 1,503 31,900
2021/03/11 1,514 1,515 1,488 1,510 23,600
2021/03/10 1,529 1,529 1,481 1,492 26,000
2021/03/09 1,527 1,527 1,495 1,523 26,500
2021/03/08 1,525 1,530 1,495 1,514 21,500
2021/03/05 1,469 1,509 1,451 1,504 33,700
2021/03/04 1,466 1,472 1,452 1,469 26,100
2021/03/03 1,439 1,468 1,439 1,462 23,200
2021/03/02 1,454 1,454 1,416 1,439 27,300
2021/03/01 1,417 1,449 1,404 1,447 22,100
2021/02/26 1,414 1,414 1,393 1,393 29,700
2021/02/25 1,419 1,437 1,417 1,418 19,700
2021/02/24 1,447 1,452 1,418 1,419 25,700
2021/02/22 1,446 1,479 1,440 1,440 13,400
2021/02/19 1,450 1,460 1,438 1,446 20,900
2021/02/18 1,515 1,515 1,452 1,456 30,700
2021/02/17 1,492 1,518 1,491 1,516 8,200
2021/02/16 1,519 1,519 1,480 1,489 20,700
2021/02/15 1,474 1,527 1,471 1,503 34,600
2021/02/12 1,501 1,506 1,456 1,463 29,000
2021/02/10 1,523 1,530 1,500 1,500 24,300
2021/02/09 1,525 1,538 1,505 1,530 15,900
2021/02/08 1,522 1,540 1,508 1,523 29,900
2021/02/05 1,523 1,564 1,504 1,516 27,900
2021/02/04 1,524 1,537 1,500 1,517 30,400
2021/02/03 1,490 1,514 1,485 1,514 9,300
2021/02/02 1,482 1,500 1,468 1,490 11,900
2021/02/01 1,463 1,483 1,458 1,465 16,700
2021/01/29 1,495 1,499 1,472 1,477 12,500
2021/01/28 1,463 1,503 1,462 1,495 20,300
2021/01/27 1,532 1,532 1,466 1,476 11,800
2021/01/26 1,530 1,535 1,513 1,527 19,100
2021/01/25 1,472 1,511 1,472 1,507 10,500
2021/01/22 1,477 1,508 1,470 1,472 12,000
2021/01/21 1,532 1,533 1,481 1,497 17,500
2021/01/20 1,465 1,530 1,449 1,511 29,700
2021/01/19 1,488 1,488 1,449 1,457 16,400
2021/01/18 1,465 1,484 1,460 1,480 13,900
2021/01/15 1,502 1,502 1,453 1,465 13,100
2021/01/14 1,504 1,507 1,483 1,496 15,400
2021/01/13 1,500 1,512 1,480 1,510 18,300
2021/01/12 1,475 1,500 1,456 1,500 23,700
2021/01/08 1,444 1,475 1,433 1,475 21,400
2021/01/07 1,441 1,470 1,433 1,450 24,800
2021/01/06 1,440 1,455 1,421 1,421 13,900
2021/01/05 1,442 1,456 1,419 1,426 13,600
2021/01/04 1,510 1,510 1,447 1,451 15,500

このページの先頭へ