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

タカギセイコー(4242)の株価時系列情報

タカギセイコー(4242)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
2020/12/30 2,001 2,134 2,001 2,063 4,300
2020/12/29 1,987 2,024 1,948 1,982 5,300
2020/12/28 2,081 2,081 1,951 1,987 13,800
2020/12/25 2,091 2,091 2,042 2,045 5,700
2020/12/24 2,100 2,166 2,100 2,105 4,700
2020/12/23 2,290 2,290 2,104 2,118 15,600
2020/12/22 2,250 2,283 2,224 2,240 4,700
2020/12/21 2,272 2,295 2,222 2,295 10,100
2020/12/18 2,261 2,296 2,261 2,272 2,700
2020/12/17 2,270 2,330 2,259 2,304 4,500
2020/12/16 2,353 2,360 2,258 2,290 9,500
2020/12/15 2,295 2,370 2,295 2,334 5,800
2020/12/14 2,317 2,320 2,273 2,320 10,400
2020/12/11 2,252 2,343 2,240 2,271 21,800
2020/12/10 2,234 2,248 2,209 2,248 5,000
2020/12/09 2,237 2,278 2,234 2,234 8,800
2020/12/08 2,219 2,278 2,218 2,278 3,400
2020/12/07 2,242 2,285 2,210 2,242 7,400
2020/12/04 2,203 2,270 2,203 2,233 10,600
2020/12/03 2,174 2,255 2,174 2,196 24,000
2020/12/02 2,236 2,261 2,172 2,172 38,300
2020/12/01 2,230 2,314 2,230 2,251 34,300
2020/11/30 2,430 2,450 2,321 2,340 34,200
2020/11/27 2,290 2,453 2,231 2,400 111,300
2020/11/26 2,397 2,397 2,234 2,288 91,400
2020/11/25 2,469 2,540 2,266 2,419 264,400
2020/11/24 2,486 2,536 2,296 2,519 700,700
2020/11/20 1,823 2,143 1,795 2,036 280,300
2020/11/19 1,766 1,840 1,743 1,743 4,300
2020/11/18 1,744 1,815 1,699 1,745 4,700
2020/11/17 1,754 1,754 1,678 1,718 2,100
2020/11/16 1,708 1,766 1,580 1,747 3,400
2020/11/13 1,778 1,823 1,763 1,788 3,600
2020/11/12 1,780 1,800 1,780 1,800 1,700
2020/11/11 1,761 1,770 1,750 1,770 1,400
2020/11/10 1,780 1,780 1,736 1,760 1,500
2020/11/09 1,718 1,759 1,714 1,759 4,000
2020/11/06 1,729 1,729 1,653 1,718 1,600
2020/11/05 1,720 1,723 1,710 1,723 800
2020/11/04 1,688 1,709 1,688 1,709 500
2020/11/02 1,718 1,718 1,678 1,678 1,100
2020/10/30 1,671 1,699 1,671 1,680 1,300
2020/10/29 1,666 1,680 1,663 1,680 1,100
2020/10/28 1,680 1,704 1,680 1,684 900
2020/10/27 1,664 1,680 1,664 1,680 300
2020/10/26 1,719 1,719 1,673 1,673 900
2020/10/23 1,687 1,688 1,656 1,665 2,200
2020/10/22 1,702 1,706 1,686 1,687 900
2020/10/21 1,707 1,731 1,707 1,720 800
2020/10/20 1,718 1,743 1,707 1,707 3,300
2020/10/19 1,694 1,715 1,694 1,715 500
2020/10/16 1,719 1,741 1,685 1,685 3,900
2020/10/15 1,713 1,750 1,709 1,715 1,500
2020/10/14 1,730 1,734 1,701 1,730 2,400
2020/10/13 1,700 1,730 1,700 1,730 3,000
2020/10/12 1,715 1,715 1,700 1,704 1,400
2020/10/09 1,722 1,722 1,715 1,715 700
2020/10/08 1,716 1,725 1,716 1,725 700
2020/10/07 1,741 1,741 1,720 1,739 300
2020/10/06 1,736 1,741 1,736 1,741 300
2020/10/05 1,737 1,737 1,704 1,729 1,300
2020/10/02 1,701 1,787 1,701 1,737 2,100
2020/09/30 1,714 1,714 1,700 1,700 900
2020/09/29 1,706 1,714 1,706 1,714 1,200
2020/09/28 1,713 1,717 1,700 1,702 2,200
2020/09/25 1,713 1,735 1,711 1,712 800
2020/09/24 1,735 1,735 1,700 1,700 700
2020/09/23 1,700 1,739 1,700 1,735 3,200
2020/09/18 1,685 1,717 1,685 1,695 800
2020/09/17 1,700 1,700 1,700 1,700 300
2020/09/16 1,705 1,711 1,705 1,711 1,000
2020/09/15 1,680 1,707 1,673 1,703 1,600
2020/09/14 1,662 1,707 1,662 1,680 3,400
2020/09/10 1,680 1,700 1,668 1,668 1,300
2020/09/09 1,700 1,700 1,680 1,680 1,000
2020/09/08 1,691 1,765 1,691 1,700 1,300
2020/09/07 1,703 1,705 1,690 1,690 2,000
2020/09/04 1,751 1,751 1,710 1,710 2,100
2020/09/03 1,719 1,956 1,719 1,751 16,500
2020/09/02 1,667 1,693 1,667 1,690 500
2020/09/01 1,670 1,700 1,667 1,700 700
2020/08/31 1,670 1,718 1,670 1,680 1,200
2020/08/28 1,715 1,715 1,670 1,670 4,800
2020/08/27 1,696 1,727 1,696 1,715 700
2020/08/26 1,691 1,715 1,691 1,715 700
2020/08/25 1,669 1,730 1,669 1,703 800
2020/08/24 1,654 1,680 1,654 1,669 1,200
2020/08/21 1,637 1,700 1,637 1,660 1,600
2020/08/20 1,665 1,670 1,630 1,658 3,300
2020/08/19 1,684 1,684 1,650 1,664 2,300
2020/08/18 1,682 1,710 1,670 1,700 900
2020/08/14 1,694 1,740 1,694 1,720 700
2020/08/13 1,690 1,735 1,690 1,716 2,100
2020/08/12 1,730 1,730 1,690 1,690 2,800
2020/08/11 1,680 1,730 1,680 1,730 1,200
2020/08/07 1,752 1,778 1,750 1,769 700
2020/08/06 1,752 1,769 1,752 1,769 1,300
2020/08/05 1,717 1,752 1,717 1,752 1,400
2020/08/04 1,726 1,730 1,690 1,717 600
2020/08/03 1,700 1,743 1,680 1,733 2,600
2020/07/31 1,735 1,735 1,730 1,730 1,300
2020/07/30 1,769 1,798 1,718 1,724 2,600
2020/07/29 1,763 1,769 1,763 1,769 900
2020/07/28 1,751 1,764 1,751 1,763 900
2020/07/27 1,760 1,760 1,751 1,751 500
2020/07/22 1,761 1,805 1,759 1,760 1,500
2020/07/21 1,741 1,805 1,741 1,805 300
2020/07/20 1,764 1,773 1,733 1,740 4,700
2020/07/17 1,725 1,823 1,718 1,762 9,300
2020/07/16 1,804 1,844 1,731 1,731 2,100
2020/07/15 1,829 1,916 1,822 1,827 9,300
2020/07/14 1,730 1,795 1,730 1,789 2,300
2020/07/13 1,721 1,730 1,721 1,730 600
2020/07/10 1,706 1,778 1,705 1,721 1,300
2020/07/09 1,761 1,761 1,740 1,740 300
2020/07/08 1,760 1,800 1,700 1,761 2,700
2020/07/07 1,777 1,815 1,767 1,800 2,700
2020/07/06 1,750 1,800 1,750 1,795 1,600
2020/07/03 1,782 1,782 1,778 1,781 2,400
2020/07/02 1,799 1,813 1,740 1,782 2,800
2020/07/01 1,823 1,871 1,775 1,817 4,500
2020/06/30 1,843 1,860 1,816 1,841 5,200
2020/06/29 1,880 1,891 1,820 1,843 5,300
2020/06/26 1,891 1,891 1,879 1,880 2,400
2020/06/25 1,913 1,970 1,855 1,880 4,700
2020/06/24 1,961 1,961 1,931 1,948 2,200
2020/06/23 1,940 1,981 1,940 1,940 4,000
2020/06/22 1,971 1,971 1,927 1,940 2,500
2020/06/19 1,946 1,995 1,946 1,971 2,800
2020/06/18 1,945 1,946 1,890 1,946 3,200
2020/06/17 1,888 1,945 1,888 1,945 2,000
2020/06/16 1,909 1,930 1,888 1,888 1,900
2020/06/15 1,850 1,884 1,843 1,843 4,800
2020/06/12 1,801 1,873 1,791 1,860 6,200
2020/06/11 1,950 1,974 1,929 1,933 5,000
2020/06/10 2,000 2,000 1,870 1,950 8,100
2020/06/09 2,002 2,002 1,972 2,000 1,700
2020/06/08 2,039 2,047 1,991 2,002 5,800
2020/06/05 1,954 1,968 1,916 1,945 3,700
2020/06/04 1,960 1,996 1,880 1,914 5,500
2020/06/03 1,920 2,005 1,917 1,940 8,600
2020/06/02 1,865 1,900 1,865 1,900 3,100
2020/06/01 1,847 1,975 1,847 1,880 9,100
2020/05/29 1,798 1,848 1,798 1,847 4,700
2020/05/28 1,916 1,960 1,810 1,819 10,700
2020/05/27 1,923 1,923 1,887 1,901 5,200
2020/05/26 1,961 1,994 1,883 1,883 8,700
2020/05/25 2,050 2,089 1,980 1,980 29,500
2020/05/22 1,845 1,918 1,802 1,839 10,500
2020/05/21 1,871 1,950 1,831 1,845 26,500
2020/05/20 1,622 2,022 1,616 1,951 70,500
2020/05/19 1,600 1,630 1,573 1,622 5,500
2020/05/18 1,553 1,584 1,545 1,584 2,100
2020/05/15 1,561 1,571 1,561 1,570 1,800
2020/05/14 1,560 1,576 1,555 1,570 2,800
2020/05/13 1,585 1,585 1,555 1,569 1,900
2020/05/12 1,581 1,581 1,559 1,559 1,400
2020/05/11 1,518 1,610 1,516 1,599 6,300
2020/05/08 1,511 1,521 1,489 1,510 4,300
2020/05/07 1,483 1,550 1,483 1,518 6,300
2020/05/01 1,575 1,575 1,503 1,508 4,300
2020/04/30 1,515 1,600 1,499 1,580 3,800
2020/04/28 1,503 1,503 1,500 1,500 2,100
2020/04/27 1,500 1,520 1,500 1,503 1,700
2020/04/24 1,550 1,550 1,485 1,496 2,300
2020/04/23 1,547 1,547 1,520 1,529 900
2020/04/22 1,553 1,559 1,521 1,521 2,500
2020/04/21 1,552 1,570 1,544 1,560 2,100
2020/04/20 1,572 1,590 1,525 1,552 5,700
2020/04/17 1,600 1,630 1,560 1,560 2,500
2020/04/16 1,600 1,600 1,580 1,592 1,300
2020/04/15 1,553 1,679 1,553 1,603 7,000
2020/04/14 1,482 1,600 1,481 1,582 3,900
2020/04/13 1,482 1,519 1,479 1,493 2,700
2020/04/10 1,488 1,493 1,475 1,482 1,600
2020/04/09 1,494 1,537 1,460 1,489 3,500
2020/04/08 1,449 1,537 1,401 1,490 4,900
2020/04/07 1,541 1,541 1,461 1,479 3,700
2020/04/06 1,400 1,460 1,380 1,431 6,300
2020/04/03 1,430 1,433 1,389 1,393 5,100
2020/04/02 1,520 1,520 1,399 1,429 3,900
2020/04/01 1,553 1,561 1,515 1,520 3,100
2020/03/31 1,581 1,637 1,542 1,553 4,400
2020/03/30 1,624 1,659 1,570 1,588 2,400
2020/03/27 1,611 1,630 1,579 1,625 3,000
2020/03/26 1,587 1,622 1,587 1,600 800
2020/03/25 1,634 1,660 1,600 1,635 4,600
2020/03/24 1,469 1,600 1,469 1,556 6,300
2020/03/23 1,375 1,485 1,370 1,463 7,000
2020/03/19 1,515 1,516 1,370 1,375 17,800
2020/03/18 1,570 1,667 1,500 1,500 7,900
2020/03/17 1,538 1,600 1,481 1,550 4,600
2020/03/16 1,535 1,600 1,535 1,541 4,100
2020/03/13 1,567 1,583 1,462 1,530 12,200
2020/03/12 1,634 1,702 1,610 1,671 13,700
2020/03/11 1,750 1,831 1,750 1,754 5,200
2020/03/10 1,652 1,785 1,600 1,744 16,200
2020/03/09 1,999 1,999 1,845 1,852 4,400
2020/03/06 2,130 2,140 2,063 2,100 3,800
2020/03/05 2,175 2,175 2,140 2,140 1,300
2020/03/04 2,111 2,175 2,111 2,146 3,000
2020/03/03 2,227 2,327 2,200 2,200 3,800
2020/03/02 2,130 2,185 2,070 2,177 7,000
2020/02/28 2,110 2,129 2,001 2,030 13,900
2020/02/27 2,250 2,250 2,161 2,166 5,100
2020/02/26 2,258 2,300 2,250 2,253 10,000
2020/02/25 2,340 2,400 2,334 2,358 6,900
2020/02/21 2,602 2,602 2,511 2,540 3,500
2020/02/20 2,686 2,698 2,583 2,602 3,100
2020/02/19 2,662 2,699 2,650 2,686 1,500
2020/02/18 2,750 2,766 2,630 2,689 5,300
2020/02/17 2,761 2,850 2,761 2,766 4,200
2020/02/14 2,790 2,868 2,781 2,820 6,300
2020/02/13 2,790 2,799 2,767 2,767 1,100
2020/02/12 2,763 2,793 2,763 2,773 1,500
2020/02/10 2,790 2,813 2,772 2,783 3,300
2020/02/07 2,821 2,829 2,780 2,802 2,700
2020/02/06 2,858 2,868 2,840 2,840 1,700
2020/02/05 2,833 2,866 2,833 2,849 1,500
2020/02/04 2,869 2,878 2,829 2,829 600
2020/02/03 2,800 2,900 2,745 2,800 6,800
2020/01/31 2,910 2,910 2,841 2,899 2,800
2020/01/30 2,974 2,979 2,882 2,910 6,900
2020/01/29 3,000 3,040 2,979 3,005 5,100
2020/01/28 3,075 3,085 2,968 3,035 10,400
2020/01/27 3,045 3,100 3,010 3,085 6,600
2020/01/24 3,140 3,150 3,060 3,080 6,100
2020/01/23 3,090 3,105 3,050 3,100 5,100
2020/01/22 3,050 3,115 3,005 3,090 6,400
2020/01/21 3,145 3,145 3,055 3,055 6,100
2020/01/20 3,170 3,170 3,090 3,130 4,800
2020/01/17 3,100 3,195 3,050 3,105 13,100
2020/01/16 3,180 3,180 3,015 3,080 36,300
2020/01/15 3,020 3,395 2,971 3,260 158,800
2020/01/14 2,914 2,914 2,814 2,892 2,200
2020/01/10 2,871 2,920 2,871 2,914 4,100
2020/01/09 2,903 2,904 2,866 2,898 1,000
2020/01/08 2,867 2,880 2,830 2,870 1,500
2020/01/07 2,875 2,911 2,875 2,875 2,800
2020/01/06 2,909 2,909 2,809 2,860 2,600

このページの先頭へ