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
2023/12/29 1,382 1,382 1,359 1,369 19,700
2023/12/28 1,367 1,380 1,367 1,375 19,700
2023/12/27 1,361 1,373 1,355 1,371 32,800
2023/12/26 1,341 1,351 1,338 1,351 15,700
2023/12/25 1,342 1,347 1,336 1,341 17,600
2023/12/22 1,323 1,339 1,323 1,335 24,700
2023/12/21 1,330 1,334 1,321 1,321 37,800
2023/12/20 1,336 1,350 1,332 1,332 29,400
2023/12/19 1,336 1,339 1,318 1,336 24,200
2023/12/18 1,359 1,365 1,325 1,331 39,400
2023/12/15 1,347 1,373 1,344 1,360 75,200
2023/12/14 1,349 1,358 1,333 1,347 25,300
2023/12/13 1,350 1,351 1,334 1,340 25,900
2023/12/12 1,357 1,365 1,343 1,350 25,600
2023/12/11 1,363 1,363 1,331 1,347 31,100
2023/12/08 1,368 1,387 1,335 1,343 47,000
2023/12/07 1,378 1,382 1,361 1,368 35,200
2023/12/06 1,339 1,376 1,339 1,370 52,000
2023/12/05 1,352 1,364 1,346 1,348 38,400
2023/12/04 1,328 1,353 1,322 1,351 40,100
2023/12/01 1,326 1,335 1,314 1,328 38,300
2023/11/30 1,300 1,325 1,298 1,325 31,500
2023/11/29 1,299 1,314 1,289 1,302 48,500
2023/11/28 1,322 1,322 1,300 1,312 41,000
2023/11/27 1,343 1,345 1,299 1,310 76,000
2023/11/24 1,349 1,358 1,324 1,332 30,500
2023/11/22 1,319 1,342 1,318 1,335 22,300
2023/11/21 1,320 1,336 1,306 1,319 43,100
2023/11/20 1,367 1,367 1,327 1,329 44,500
2023/11/17 1,335 1,368 1,335 1,368 26,800
2023/11/16 1,339 1,352 1,321 1,335 40,400
2023/11/15 1,375 1,380 1,341 1,341 38,700
2023/11/14 1,375 1,380 1,355 1,368 49,200
2023/11/13 1,419 1,419 1,369 1,375 76,500
2023/11/10 1,424 1,429 1,383 1,416 70,100
2023/11/09 1,459 1,467 1,408 1,435 64,400
2023/11/08 1,507 1,510 1,459 1,459 90,400
2023/11/07 1,432 1,482 1,430 1,477 82,400
2023/11/06 1,433 1,468 1,408 1,432 187,300
2023/11/02 1,386 1,437 1,366 1,407 452,900
2023/11/01 1,720 1,721 1,687 1,716 51,700
2023/10/31 1,677 1,688 1,615 1,685 85,400
2023/10/30 1,682 1,699 1,651 1,677 336,300
2023/10/27 1,687 1,734 1,687 1,711 85,800
2023/10/26 1,680 1,689 1,655 1,665 85,300
2023/10/25 1,644 1,684 1,615 1,662 65,700
2023/10/24 1,639 1,639 1,543 1,617 82,500
2023/10/23 1,600 1,654 1,597 1,619 99,500
2023/10/20 1,583 1,620 1,576 1,605 47,400
2023/10/19 1,562 1,609 1,558 1,586 68,100
2023/10/18 1,559 1,575 1,539 1,569 77,700
2023/10/17 1,541 1,568 1,524 1,526 56,200
2023/10/16 1,561 1,579 1,504 1,509 64,400
2023/10/13 1,550 1,581 1,544 1,561 98,000
2023/10/12 1,510 1,546 1,502 1,540 83,300
2023/10/11 1,515 1,518 1,486 1,492 58,900
2023/10/10 1,458 1,505 1,458 1,505 95,100
2023/10/06 1,419 1,447 1,419 1,428 61,100
2023/10/05 1,362 1,415 1,362 1,411 57,300
2023/10/04 1,380 1,389 1,361 1,361 60,400
2023/10/03 1,376 1,398 1,371 1,383 44,700
2023/10/02 1,381 1,411 1,377 1,377 19,700
2023/09/29 1,385 1,389 1,367 1,370 19,700
2023/09/28 1,400 1,407 1,379 1,382 21,800
2023/09/27 1,385 1,412 1,373 1,410 34,600
2023/09/26 1,399 1,399 1,367 1,389 34,200
2023/09/25 1,407 1,411 1,396 1,404 22,800
2023/09/22 1,379 1,400 1,371 1,391 32,200
2023/09/21 1,375 1,407 1,375 1,390 39,100
2023/09/20 1,416 1,425 1,376 1,381 53,300
2023/09/19 1,402 1,413 1,398 1,410 60,900
2023/09/15 1,413 1,418 1,394 1,395 55,000
2023/09/14 1,392 1,395 1,380 1,383 31,900
2023/09/13 1,370 1,387 1,368 1,378 40,900
2023/09/12 1,370 1,381 1,354 1,373 29,000
2023/09/11 1,361 1,379 1,350 1,354 25,300
2023/09/08 1,374 1,383 1,353 1,353 28,200
2023/09/07 1,384 1,388 1,362 1,366 28,600
2023/09/06 1,410 1,410 1,383 1,384 25,000
2023/09/05 1,392 1,409 1,381 1,390 29,500
2023/09/04 1,351 1,382 1,351 1,380 24,300
2023/09/01 1,336 1,353 1,336 1,350 23,800
2023/08/31 1,346 1,346 1,337 1,338 11,700
2023/08/30 1,330 1,339 1,327 1,333 20,600
2023/08/29 1,337 1,340 1,315 1,316 15,600
2023/08/28 1,301 1,328 1,301 1,328 9,900
2023/08/25 1,319 1,319 1,301 1,303 16,400
2023/08/24 1,306 1,316 1,302 1,307 20,200
2023/08/23 1,281 1,298 1,279 1,298 7,700
2023/08/22 1,270 1,280 1,261 1,273 16,500
2023/08/21 1,289 1,290 1,274 1,274 13,400
2023/08/18 1,268 1,282 1,268 1,280 22,300
2023/08/17 1,291 1,293 1,267 1,291 27,200
2023/08/16 1,305 1,320 1,297 1,299 24,000
2023/08/15 1,305 1,320 1,298 1,309 13,500
2023/08/14 1,354 1,366 1,300 1,301 46,700
2023/08/10 1,308 1,372 1,308 1,355 118,600
2023/08/09 1,484 1,484 1,445 1,458 29,100
2023/08/08 1,478 1,488 1,473 1,486 25,900
2023/08/07 1,443 1,470 1,431 1,467 28,300
2023/08/04 1,439 1,463 1,439 1,455 18,200
2023/08/03 1,453 1,453 1,439 1,442 26,400
2023/08/02 1,485 1,502 1,464 1,480 50,200
2023/08/01 1,494 1,497 1,482 1,493 15,900
2023/07/31 1,485 1,502 1,480 1,494 65,800
2023/07/28 1,436 1,464 1,432 1,457 35,000
2023/07/27 1,462 1,462 1,430 1,450 22,700
2023/07/26 1,463 1,476 1,450 1,462 39,900
2023/07/25 1,414 1,453 1,408 1,453 60,600
2023/07/24 1,377 1,405 1,377 1,404 18,800
2023/07/21 1,374 1,376 1,366 1,371 17,800
2023/07/20 1,380 1,387 1,368 1,373 29,000
2023/07/19 1,386 1,386 1,370 1,383 22,200
2023/07/18 1,348 1,370 1,348 1,370 11,500
2023/07/14 1,356 1,357 1,330 1,348 24,500
2023/07/13 1,331 1,349 1,326 1,346 23,100
2023/07/12 1,375 1,375 1,328 1,333 32,600
2023/07/11 1,377 1,378 1,364 1,365 22,000
2023/07/10 1,356 1,379 1,352 1,368 26,800
2023/07/07 1,355 1,370 1,340 1,355 42,300
2023/07/06 1,369 1,378 1,362 1,365 25,300
2023/07/05 1,374 1,387 1,367 1,384 23,900
2023/07/04 1,391 1,398 1,376 1,376 23,000
2023/07/03 1,380 1,409 1,380 1,403 19,900
2023/06/30 1,390 1,397 1,368 1,374 26,800
2023/06/29 1,410 1,419 1,385 1,391 32,300
2023/06/28 1,391 1,419 1,389 1,410 48,300
2023/06/27 1,365 1,391 1,365 1,380 35,100
2023/06/26 1,343 1,364 1,340 1,363 19,200
2023/06/23 1,357 1,366 1,328 1,343 33,500
2023/06/22 1,337 1,374 1,337 1,354 53,200
2023/06/21 1,348 1,356 1,333 1,336 48,300
2023/06/20 1,338 1,358 1,322 1,358 60,700
2023/06/19 1,363 1,363 1,323 1,337 72,200
2023/06/16 1,278 1,334 1,278 1,333 115,800
2023/06/15 1,278 1,280 1,266 1,276 28,000
2023/06/14 1,290 1,294 1,279 1,284 32,600
2023/06/13 1,290 1,292 1,278 1,284 29,500
2023/06/12 1,282 1,295 1,275 1,289 15,900
2023/06/09 1,276 1,276 1,265 1,272 26,600
2023/06/08 1,265 1,278 1,260 1,269 26,300
2023/06/07 1,265 1,283 1,252 1,252 30,700
2023/06/06 1,251 1,271 1,250 1,268 20,800
2023/06/05 1,269 1,269 1,256 1,266 14,600
2023/06/02 1,236 1,253 1,236 1,243 17,900
2023/06/01 1,220 1,239 1,215 1,230 22,600
2023/05/31 1,260 1,260 1,219 1,223 54,600
2023/05/30 1,286 1,292 1,260 1,265 19,200
2023/05/29 1,303 1,312 1,280 1,290 37,200
2023/05/26 1,286 1,309 1,283 1,283 55,900
2023/05/25 1,255 1,275 1,255 1,272 25,300
2023/05/24 1,253 1,265 1,252 1,256 21,600
2023/05/23 1,272 1,275 1,250 1,256 19,100
2023/05/22 1,254 1,274 1,251 1,272 19,100
2023/05/19 1,260 1,260 1,250 1,251 16,900
2023/05/18 1,240 1,259 1,239 1,258 26,300
2023/05/17 1,240 1,244 1,226 1,235 23,400
2023/05/16 1,252 1,252 1,228 1,237 25,000
2023/05/15 1,252 1,252 1,239 1,244 13,300
2023/05/12 1,242 1,243 1,222 1,239 53,700
2023/05/11 1,249 1,266 1,242 1,242 67,900
2023/05/10 1,242 1,246 1,230 1,233 24,600
2023/05/09 1,229 1,242 1,227 1,238 27,800
2023/05/08 1,221 1,237 1,221 1,224 26,600
2023/05/02 1,211 1,219 1,202 1,218 24,200
2023/05/01 1,212 1,217 1,207 1,210 28,500
2023/04/28 1,204 1,209 1,200 1,209 32,300
2023/04/27 1,183 1,195 1,183 1,192 21,900
2023/04/26 1,190 1,198 1,187 1,187 17,900
2023/04/25 1,203 1,213 1,197 1,198 27,800
2023/04/24 1,197 1,202 1,192 1,202 24,200
2023/04/21 1,192 1,200 1,192 1,197 17,400
2023/04/20 1,189 1,202 1,189 1,198 18,500
2023/04/19 1,197 1,200 1,190 1,196 21,300
2023/04/18 1,188 1,206 1,187 1,197 37,000
2023/04/17 1,190 1,191 1,181 1,187 17,800
2023/04/14 1,181 1,190 1,181 1,185 30,300
2023/04/13 1,171 1,182 1,167 1,177 32,900
2023/04/12 1,175 1,187 1,173 1,179 34,300
2023/04/11 1,169 1,173 1,166 1,172 20,800
2023/04/10 1,167 1,169 1,159 1,169 20,400
2023/04/07 1,152 1,162 1,152 1,159 14,300
2023/04/06 1,158 1,167 1,147 1,153 28,000
2023/04/05 1,180 1,181 1,160 1,161 35,400
2023/04/04 1,184 1,186 1,179 1,182 34,400
2023/04/03 1,189 1,194 1,184 1,189 32,500
2023/03/31 1,177 1,183 1,171 1,174 29,300
2023/03/30 1,158 1,171 1,158 1,171 22,300
2023/03/29 1,175 1,182 1,169 1,180 44,700
2023/03/28 1,168 1,177 1,163 1,167 16,300
2023/03/27 1,173 1,181 1,170 1,170 23,900
2023/03/24 1,170 1,174 1,161 1,167 19,300
2023/03/23 1,150 1,170 1,146 1,170 26,400
2023/03/22 1,168 1,168 1,154 1,160 33,000
2023/03/20 1,149 1,158 1,148 1,156 52,100
2023/03/17 1,170 1,170 1,137 1,137 81,800
2023/03/16 1,154 1,166 1,142 1,162 42,600
2023/03/15 1,166 1,176 1,157 1,171 21,900
2023/03/14 1,170 1,174 1,134 1,156 58,500
2023/03/13 1,191 1,191 1,165 1,179 34,400
2023/03/10 1,206 1,207 1,194 1,194 45,600
2023/03/09 1,214 1,219 1,208 1,219 25,500
2023/03/08 1,215 1,215 1,203 1,207 31,500
2023/03/07 1,204 1,219 1,201 1,217 45,300
2023/03/06 1,201 1,204 1,197 1,204 24,600
2023/03/03 1,187 1,199 1,187 1,197 18,200
2023/03/02 1,199 1,200 1,183 1,186 13,600
2023/03/01 1,180 1,199 1,180 1,199 18,900
2023/02/28 1,197 1,199 1,182 1,182 16,100
2023/02/27 1,186 1,190 1,181 1,186 23,600
2023/02/24 1,181 1,187 1,174 1,178 15,900
2023/02/22 1,171 1,183 1,171 1,171 16,400
2023/02/21 1,170 1,184 1,170 1,175 33,000
2023/02/20 1,169 1,176 1,168 1,173 23,200
2023/02/17 1,171 1,173 1,165 1,165 19,800
2023/02/16 1,172 1,182 1,172 1,177 17,900
2023/02/15 1,172 1,180 1,169 1,170 21,900
2023/02/14 1,171 1,178 1,164 1,178 16,200
2023/02/13 1,166 1,172 1,166 1,167 31,100
2023/02/10 1,170 1,175 1,160 1,174 29,500
2023/02/09 1,161 1,174 1,157 1,168 126,100
2023/02/08 1,216 1,230 1,211 1,212 31,000
2023/02/07 1,212 1,215 1,208 1,215 17,000
2023/02/06 1,205 1,211 1,205 1,211 10,900
2023/02/03 1,208 1,208 1,196 1,199 17,100
2023/02/02 1,209 1,209 1,203 1,205 8,200
2023/02/01 1,220 1,220 1,205 1,205 7,700
2023/01/31 1,212 1,217 1,208 1,211 13,000
2023/01/30 1,197 1,211 1,193 1,207 20,500
2023/01/27 1,206 1,206 1,196 1,201 11,600
2023/01/26 1,226 1,226 1,204 1,207 10,100
2023/01/25 1,215 1,226 1,200 1,223 36,000
2023/01/24 1,200 1,200 1,183 1,197 23,900
2023/01/23 1,203 1,203 1,185 1,190 23,100
2023/01/20 1,170 1,191 1,169 1,186 20,300
2023/01/19 1,177 1,177 1,165 1,167 7,800
2023/01/18 1,159 1,188 1,155 1,175 12,600
2023/01/17 1,147 1,156 1,147 1,155 8,400
2023/01/16 1,156 1,166 1,147 1,147 22,300
2023/01/13 1,161 1,167 1,154 1,156 13,700
2023/01/12 1,168 1,170 1,163 1,163 9,700
2023/01/11 1,157 1,171 1,157 1,168 10,700
2023/01/10 1,170 1,171 1,157 1,157 10,000
2023/01/06 1,149 1,163 1,149 1,160 13,100
2023/01/05 1,150 1,170 1,149 1,149 14,200
2023/01/04 1,173 1,188 1,150 1,150 17,700

このページの先頭へ