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
2023/12/29 2,085 2,166 2,085 2,166 8,600
2023/12/28 2,099 2,105 2,065 2,091 3,000
2023/12/27 2,050 2,113 2,050 2,099 11,100
2023/12/26 2,075 2,075 2,039 2,050 3,100
2023/12/25 2,050 2,091 2,050 2,080 3,900
2023/12/22 2,020 2,050 2,020 2,045 4,200
2023/12/21 1,990 2,020 1,985 2,020 3,700
2023/12/20 2,001 2,018 1,990 2,002 6,100
2023/12/19 1,965 2,020 1,965 2,001 7,500
2023/12/18 1,917 1,954 1,917 1,941 4,500
2023/12/15 1,957 1,957 1,920 1,942 5,600
2023/12/14 1,986 1,995 1,913 1,940 5,200
2023/12/13 1,985 2,003 1,960 1,986 2,400
2023/12/12 2,050 2,050 1,966 1,985 5,700
2023/12/11 1,995 2,050 1,970 2,050 7,000
2023/12/08 2,069 2,069 1,933 1,992 16,500
2023/12/07 2,119 2,158 2,013 2,072 20,000
2023/12/06 2,058 2,162 2,014 2,124 38,800
2023/12/05 1,979 1,983 1,939 1,970 6,900
2023/12/04 2,011 2,011 1,936 1,984 17,900
2023/12/01 2,025 2,065 2,000 2,023 10,600
2023/11/30 1,882 2,070 1,881 2,025 25,200
2023/11/29 1,885 1,890 1,835 1,864 6,300
2023/11/28 1,844 1,885 1,831 1,885 5,000
2023/11/27 1,852 1,852 1,816 1,844 2,200
2023/11/24 1,803 1,850 1,803 1,830 2,200
2023/11/22 1,821 1,849 1,807 1,807 700
2023/11/21 1,802 1,805 1,802 1,805 300
2023/11/20 1,829 1,833 1,802 1,802 4,300
2023/11/17 1,801 1,830 1,790 1,829 2,900
2023/11/16 1,815 1,815 1,801 1,801 1,700
2023/11/15 1,810 1,818 1,804 1,805 1,200
2023/11/14 1,812 1,838 1,802 1,815 2,600
2023/11/13 1,835 1,860 1,810 1,819 2,900
2023/11/10 1,800 1,800 1,769 1,800 2,100
2023/11/08 1,855 1,855 1,775 1,827 1,500
2023/11/07 1,861 1,861 1,826 1,826 300
2023/11/06 1,840 1,870 1,807 1,863 2,600
2023/11/02 1,845 1,846 1,826 1,833 1,700
2023/11/01 1,819 1,864 1,751 1,811 8,200
2023/10/31 1,751 1,751 1,750 1,750 200
2023/10/30 1,760 1,767 1,755 1,756 1,000
2023/10/27 1,800 1,800 1,800 1,800 500
2023/10/25 1,786 1,800 1,786 1,800 600
2023/10/23 1,808 1,808 1,744 1,746 1,500
2023/10/20 1,731 1,799 1,731 1,799 1,200
2023/10/19 1,703 1,731 1,703 1,731 300
2023/10/18 1,760 1,760 1,731 1,731 4,200
2023/10/17 1,761 1,776 1,761 1,776 600
2023/10/16 1,771 1,771 1,761 1,761 400
2023/10/13 1,784 1,806 1,758 1,806 1,200
2023/10/12 1,810 1,810 1,802 1,802 300
2023/10/11 1,798 1,822 1,798 1,798 1,100
2023/10/10 1,823 1,823 1,725 1,799 1,800
2023/10/06 1,785 1,821 1,785 1,796 600
2023/10/05 1,732 1,777 1,732 1,777 1,100
2023/10/04 1,736 1,740 1,711 1,732 4,000
2023/10/03 1,783 1,814 1,739 1,751 6,200
2023/10/02 1,800 1,828 1,785 1,809 2,800
2023/09/29 1,806 1,810 1,803 1,810 400
2023/09/28 1,813 1,864 1,811 1,827 2,600
2023/09/27 1,823 1,825 1,811 1,811 2,200
2023/09/26 1,830 1,830 1,814 1,814 900
2023/09/25 1,811 1,820 1,810 1,820 400
2023/09/22 1,765 1,811 1,765 1,811 2,100
2023/09/21 1,827 1,827 1,804 1,805 1,000
2023/09/20 1,822 1,822 1,757 1,798 3,600
2023/09/19 1,834 1,837 1,811 1,814 3,900
2023/09/15 1,822 1,822 1,815 1,819 500
2023/09/14 1,838 1,838 1,824 1,826 500
2023/09/13 1,845 1,845 1,823 1,823 400
2023/09/12 1,832 1,832 1,823 1,832 1,600
2023/09/11 1,853 1,853 1,812 1,812 2,000
2023/09/08 1,835 1,835 1,818 1,818 600
2023/09/07 1,832 1,835 1,810 1,829 1,500
2023/09/06 1,833 1,836 1,825 1,832 3,200
2023/09/05 1,851 1,851 1,825 1,825 1,500
2023/09/04 1,830 1,850 1,826 1,850 2,600
2023/09/01 1,846 1,847 1,810 1,810 4,300
2023/08/31 1,840 1,840 1,835 1,835 2,400
2023/08/30 1,835 1,849 1,835 1,840 6,300
2023/08/29 1,829 1,840 1,800 1,840 1,100
2023/08/28 1,795 1,860 1,795 1,825 6,000
2023/08/25 1,793 1,794 1,770 1,794 1,300
2023/08/24 1,800 1,800 1,778 1,781 900
2023/08/23 1,783 1,784 1,783 1,783 1,300
2023/08/22 1,793 1,793 1,753 1,765 800
2023/08/21 1,721 1,799 1,718 1,793 2,900
2023/08/18 1,725 1,729 1,715 1,715 1,800
2023/08/17 1,725 1,742 1,725 1,730 2,500
2023/08/16 1,735 1,755 1,725 1,725 3,400
2023/08/15 1,731 1,760 1,725 1,760 1,700
2023/08/14 1,731 1,774 1,701 1,731 17,300
2023/08/10 1,830 1,879 1,827 1,851 5,100
2023/08/09 1,840 1,860 1,839 1,845 2,000
2023/08/08 1,818 1,840 1,807 1,840 800
2023/08/07 1,814 1,833 1,800 1,833 1,400
2023/08/04 1,818 1,835 1,816 1,834 10,000
2023/08/02 1,801 1,816 1,789 1,816 1,500
2023/08/01 1,800 1,821 1,800 1,808 6,700
2023/07/31 1,800 1,827 1,760 1,827 5,100
2023/07/28 1,800 1,835 1,800 1,800 6,700
2023/07/27 1,748 1,795 1,748 1,795 4,500
2023/07/26 1,723 1,740 1,718 1,739 700
2023/07/25 1,729 1,735 1,711 1,735 1,500
2023/07/24 1,695 1,721 1,695 1,707 2,100
2023/07/21 1,645 1,677 1,645 1,677 2,000
2023/07/20 1,647 1,678 1,647 1,665 6,200
2023/07/19 1,633 1,640 1,628 1,637 800
2023/07/18 1,641 1,641 1,634 1,640 2,100
2023/07/14 1,648 1,648 1,622 1,622 800
2023/07/13 1,649 1,649 1,640 1,640 2,200
2023/07/12 1,657 1,657 1,644 1,649 700
2023/07/11 1,642 1,654 1,642 1,647 1,000
2023/07/10 1,662 1,662 1,640 1,641 1,400
2023/07/07 1,640 1,656 1,629 1,651 800
2023/07/06 1,670 1,670 1,655 1,655 2,000
2023/07/05 1,656 1,670 1,653 1,670 1,800
2023/07/04 1,650 1,673 1,645 1,656 3,800
2023/07/03 1,629 1,681 1,629 1,663 4,600
2023/06/30 1,610 1,625 1,603 1,625 1,100
2023/06/29 1,631 1,639 1,580 1,638 4,300
2023/06/28 1,597 1,640 1,595 1,640 2,300
2023/06/27 1,600 1,600 1,595 1,595 1,000
2023/06/26 1,638 1,638 1,580 1,600 2,000
2023/06/23 1,621 1,621 1,585 1,598 11,300
2023/06/22 1,599 1,620 1,596 1,614 4,400
2023/06/21 1,599 1,599 1,590 1,599 2,300
2023/06/20 1,571 1,609 1,571 1,600 5,500
2023/06/19 1,569 1,569 1,537 1,563 3,900
2023/06/16 1,534 1,536 1,534 1,534 500
2023/06/15 1,540 1,555 1,535 1,535 5,100
2023/06/14 1,520 1,543 1,520 1,543 500
2023/06/13 1,531 1,531 1,527 1,527 600
2023/06/12 1,542 1,544 1,531 1,531 6,900
2023/06/09 1,525 1,542 1,525 1,542 900
2023/06/08 1,521 1,525 1,520 1,525 2,100
2023/06/07 1,512 1,515 1,511 1,511 600
2023/06/06 1,530 1,530 1,512 1,512 1,200
2023/06/05 1,522 1,530 1,505 1,530 2,900
2023/06/02 1,490 1,500 1,490 1,500 200
2023/06/01 1,488 1,488 1,488 1,488 100
2023/05/31 1,500 1,500 1,489 1,489 700
2023/05/30 1,503 1,503 1,480 1,487 600
2023/05/29 1,501 1,510 1,476 1,508 600
2023/05/26 1,530 1,530 1,454 1,508 2,400
2023/05/25 1,535 1,535 1,498 1,530 1,400
2023/05/24 1,495 1,510 1,495 1,500 600
2023/05/23 1,506 1,543 1,496 1,511 2,800
2023/05/22 1,500 1,513 1,500 1,505 800
2023/05/19 1,501 1,515 1,499 1,499 5,100
2023/05/18 1,532 1,538 1,500 1,515 2,200
2023/05/17 1,533 1,542 1,519 1,520 3,400
2023/05/16 1,504 1,524 1,504 1,514 1,900
2023/05/15 1,484 1,512 1,473 1,497 1,800
2023/05/12 1,476 1,476 1,473 1,473 300
2023/05/11 1,487 1,487 1,471 1,477 1,800
2023/05/10 1,466 1,487 1,460 1,487 5,500
2023/05/09 1,478 1,478 1,459 1,478 2,500
2023/05/08 1,460 1,478 1,460 1,478 3,700
2023/05/02 1,460 1,460 1,460 1,460 300
2023/05/01 1,451 1,468 1,450 1,460 2,200
2023/04/28 1,455 1,455 1,450 1,450 200
2023/04/26 1,460 1,470 1,441 1,441 1,500
2023/04/25 1,460 1,460 1,451 1,451 200
2023/04/21 1,450 1,455 1,449 1,455 3,400
2023/04/20 1,450 1,450 1,450 1,450 100
2023/04/19 1,430 1,451 1,430 1,450 1,400
2023/04/18 1,450 1,460 1,449 1,460 500
2023/04/17 1,450 1,450 1,450 1,450 100
2023/04/14 1,460 1,460 1,440 1,440 1,100
2023/04/13 1,460 1,460 1,460 1,460 100
2023/04/12 1,460 1,470 1,445 1,470 2,100
2023/04/11 1,460 1,470 1,460 1,460 900
2023/04/10 1,449 1,458 1,449 1,450 1,200
2023/04/05 1,440 1,441 1,440 1,440 2,300
2023/04/04 1,437 1,440 1,437 1,440 1,800
2023/04/03 1,432 1,458 1,432 1,442 1,300
2023/03/31 1,448 1,453 1,435 1,435 900
2023/03/30 1,430 1,447 1,430 1,445 800
2023/03/29 1,439 1,439 1,420 1,430 1,000
2023/03/28 1,435 1,440 1,435 1,439 1,000
2023/03/27 1,420 1,430 1,420 1,430 1,000
2023/03/24 1,430 1,430 1,415 1,415 600
2023/03/23 1,419 1,430 1,414 1,430 800
2023/03/22 1,420 1,420 1,420 1,420 300
2023/03/20 1,420 1,421 1,418 1,418 1,300
2023/03/17 1,415 1,419 1,415 1,418 500
2023/03/16 1,421 1,421 1,410 1,410 1,700
2023/03/15 1,422 1,422 1,422 1,422 200
2023/03/14 1,440 1,440 1,430 1,430 5,500
2023/03/13 1,460 1,469 1,457 1,468 3,200
2023/03/10 1,470 1,470 1,469 1,469 400
2023/03/09 1,475 1,483 1,475 1,479 900
2023/03/08 1,450 1,478 1,450 1,475 900
2023/03/07 1,466 1,466 1,450 1,450 900
2023/03/06 1,478 1,478 1,462 1,464 1,400
2023/03/03 1,468 1,478 1,468 1,478 1,200
2023/03/02 1,462 1,466 1,456 1,466 600
2023/03/01 1,427 1,460 1,427 1,455 3,700
2023/02/28 1,428 1,428 1,419 1,419 1,300
2023/02/27 1,431 1,431 1,427 1,427 300
2023/02/24 1,425 1,426 1,424 1,426 600
2023/02/22 1,413 1,415 1,410 1,410 1,000
2023/02/21 1,425 1,425 1,410 1,415 1,300
2023/02/20 1,408 1,410 1,408 1,410 500
2023/02/16 1,405 1,408 1,405 1,408 500
2023/02/15 1,406 1,410 1,406 1,410 900
2023/02/14 1,411 1,411 1,400 1,400 1,800
2023/02/13 1,431 1,431 1,407 1,411 600
2023/02/10 1,407 1,432 1,407 1,432 2,800
2023/02/09 1,417 1,417 1,416 1,417 400
2023/02/08 1,420 1,429 1,420 1,429 1,000
2023/02/07 1,418 1,422 1,415 1,422 2,600
2023/02/06 1,420 1,420 1,420 1,420 300
2023/02/03 1,418 1,418 1,415 1,415 700
2023/02/02 1,405 1,413 1,405 1,413 700
2023/02/01 1,413 1,420 1,413 1,420 3,100
2023/01/31 1,422 1,422 1,411 1,420 600
2023/01/30 1,427 1,427 1,415 1,415 1,100
2023/01/27 1,410 1,410 1,410 1,410 600
2023/01/26 1,428 1,428 1,380 1,410 3,600
2023/01/25 1,412 1,421 1,412 1,421 200
2023/01/24 1,410 1,410 1,410 1,410 100
2023/01/23 1,410 1,410 1,405 1,410 500
2023/01/20 1,407 1,407 1,405 1,405 400
2023/01/18 1,393 1,405 1,393 1,405 600
2023/01/17 1,405 1,405 1,405 1,405 400
2023/01/16 1,389 1,410 1,389 1,408 1,200
2023/01/13 1,413 1,413 1,382 1,382 900
2023/01/11 1,398 1,414 1,398 1,414 1,500
2023/01/10 1,404 1,409 1,385 1,389 500
2023/01/06 1,376 1,412 1,375 1,412 900
2023/01/05 1,388 1,391 1,377 1,377 2,300
2023/01/04 1,387 1,391 1,387 1,387 1,600

このページの先頭へ