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

テイクアンドギヴ・ニーズ(4331)の株価時系列情報

テイクアンドギヴ・ニーズ(4331)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
2009/12/30 11,230 12,100 11,230 11,500 8,329
2009/12/29 11,000 11,140 10,970 11,030 1,587
2009/12/28 11,000 11,160 10,960 11,000 1,415
2009/12/25 11,000 11,150 10,910 11,000 1,491
2009/12/24 11,000 11,260 10,940 11,150 3,473
2009/12/22 10,510 11,100 10,500 10,700 5,841
2009/12/21 10,990 11,090 10,540 10,540 7,729
2009/12/18 10,040 11,070 10,040 10,800 9,088
2009/12/17 10,400 10,450 10,030 10,040 1,706
2009/12/16 9,780 10,200 9,780 10,060 2,988
2009/12/15 9,650 9,840 9,530 9,760 1,769
2009/12/14 9,840 9,860 9,470 9,610 2,446
2009/12/11 10,050 10,050 9,560 9,740 4,351
2009/12/10 9,930 10,150 9,640 9,650 6,200
2009/12/09 10,560 10,830 9,900 9,900 9,033
2009/12/08 11,020 11,540 10,520 10,530 18,183
2009/12/07 10,240 10,490 9,950 10,020 1,900
2009/12/04 10,300 10,360 10,020 10,150 605
2009/12/03 10,000 10,610 10,000 10,300 2,603
2009/12/02 9,850 10,060 9,850 9,930 1,581
2009/12/01 9,800 10,110 9,780 9,900 1,235
2009/11/30 9,690 10,000 9,690 10,000 1,666
2009/11/27 10,040 10,040 9,500 9,530 1,666
2009/11/26 9,860 10,220 9,860 10,060 670
2009/11/25 10,310 10,440 10,050 10,260 398
2009/11/24 10,500 10,600 10,250 10,350 843
2009/11/20 9,860 10,800 9,810 10,540 1,004
2009/11/19 10,100 10,390 9,400 10,060 1,863
2009/11/18 10,100 10,600 9,710 10,100 3,936
2009/11/17 10,990 11,200 10,410 10,570 2,013
2009/11/16 11,000 11,040 10,790 10,950 1,820
2009/11/13 10,570 11,010 10,270 10,770 1,952
2009/11/12 10,600 10,880 10,500 10,590 1,153
2009/11/11 11,320 11,420 10,700 10,920 2,456
2009/11/10 11,600 11,610 11,290 11,300 2,050
2009/11/09 11,520 11,890 11,290 11,710 1,343
2009/11/06 11,900 12,090 11,600 12,090 1,090
2009/11/05 11,550 11,800 11,550 11,800 890
2009/11/04 11,800 11,800 11,510 11,790 727
2009/11/02 11,420 11,850 11,210 11,800 1,000
2009/10/30 12,000 12,060 11,600 11,850 1,122
2009/10/29 11,530 11,980 11,520 11,750 1,575
2009/10/28 12,470 12,470 12,020 12,130 1,059
2009/10/27 12,550 12,550 12,100 12,500 1,405
2009/10/26 12,690 12,750 12,330 12,460 1,168
2009/10/23 12,390 12,820 12,200 12,420 1,520
2009/10/22 12,640 12,640 12,050 12,350 2,307
2009/10/21 11,100 13,250 11,100 12,720 9,155
2009/10/20 11,300 11,500 11,010 11,300 1,052
2009/10/19 10,760 11,420 10,680 11,360 1,278
2009/10/16 11,390 11,570 11,120 11,170 943
2009/10/15 11,850 11,890 11,270 11,500 1,895
2009/10/14 11,610 11,790 11,600 11,780 980
2009/10/13 11,880 11,920 11,640 11,810 2,041
2009/10/09 11,790 11,860 11,500 11,680 1,935
2009/10/08 11,460 11,800 11,410 11,770 3,084
2009/10/07 11,180 11,370 10,570 11,260 2,733
2009/10/06 10,980 11,370 10,550 11,030 1,997
2009/10/05 10,000 11,450 9,740 11,380 4,950
2009/10/02 10,000 10,490 9,960 10,200 1,845
2009/10/01 10,610 10,700 10,280 10,540 1,667
2009/09/30 11,060 11,390 10,230 10,700 3,773
2009/09/29 11,190 11,330 11,030 11,330 1,587
2009/09/28 11,320 11,400 10,950 11,390 1,811
2009/09/25 11,680 11,960 11,500 11,710 1,147
2009/09/24 11,820 12,280 11,720 12,000 2,530
2009/09/18 11,620 12,200 11,620 12,010 2,596
2009/09/17 12,430 12,430 11,690 11,820 2,611
2009/09/16 12,000 12,500 12,000 12,230 2,092
2009/09/15 12,170 12,300 12,010 12,020 1,428
2009/09/14 12,460 12,560 12,160 12,170 2,383
2009/09/11 12,700 12,900 12,480 12,490 1,898
2009/09/10 12,490 12,900 12,210 12,900 3,154
2009/09/09 12,750 12,800 12,190 12,480 2,505
2009/09/08 12,450 12,940 12,450 12,650 999
2009/09/07 13,300 13,300 12,520 12,650 3,432
2009/09/04 12,650 12,950 12,100 12,300 3,517
2009/09/03 12,500 13,000 12,500 12,750 2,393
2009/09/02 12,820 13,000 12,560 12,870 3,012
2009/09/01 13,420 13,420 13,070 13,220 1,193
2009/08/31 13,400 13,790 13,040 13,470 5,096
2009/08/28 13,390 13,590 13,270 13,430 2,250
2009/08/27 13,040 13,600 13,000 13,590 4,669
2009/08/26 13,260 13,400 13,030 13,200 2,510
2009/08/25 12,980 13,160 12,850 12,940 3,367
2009/08/24 13,200 13,200 12,850 13,180 3,612
2009/08/21 12,960 13,080 12,510 12,650 6,333
2009/08/20 13,280 13,470 12,310 12,760 13,345
2009/08/19 14,160 14,250 13,420 13,480 4,064
2009/08/18 14,200 14,300 13,950 14,070 2,142
2009/08/17 14,250 14,400 13,720 14,400 7,886
2009/08/14 13,850 14,350 13,710 14,230 8,618
2009/08/13 13,350 14,100 13,310 13,950 6,082
2009/08/12 13,810 13,810 13,410 13,550 7,200
2009/08/11 14,000 14,350 13,900 13,900 4,341
2009/08/10 14,460 14,470 13,810 13,940 10,560
2009/08/07 14,200 14,850 13,550 14,400 58,780
2009/08/06 12,490 12,980 12,380 12,850 4,386
2009/08/05 13,110 13,130 12,310 12,690 5,160
2009/08/04 13,160 13,380 12,810 13,110 7,557
2009/08/03 12,300 13,490 12,230 13,100 9,931
2009/07/31 12,360 12,400 12,070 12,140 3,597
2009/07/30 11,820 12,260 11,820 11,960 1,975
2009/07/29 11,860 11,970 11,700 11,930 2,485
2009/07/28 12,050 12,300 11,930 12,010 4,903
2009/07/27 12,040 12,460 11,920 12,250 6,042
2009/07/24 11,980 12,080 11,800 11,840 4,432
2009/07/23 11,920 11,920 11,410 11,580 5,449
2009/07/22 11,300 12,350 11,130 11,950 11,918
2009/07/21 10,230 11,200 10,000 11,100 6,194
2009/07/17 10,290 10,290 10,000 10,080 2,250
2009/07/16 10,250 10,280 9,990 10,110 4,433
2009/07/15 9,650 10,090 9,420 9,850 3,816
2009/07/14 9,230 9,990 9,230 9,640 9,557
2009/07/13 11,500 11,500 9,330 9,330 14,681
2009/07/10 11,700 11,750 11,110 11,330 6,019
2009/07/09 10,530 12,340 10,500 11,580 14,746
2009/07/08 10,900 11,100 10,410 10,730 5,949
2009/07/07 11,680 11,680 10,900 11,070 3,783
2009/07/06 11,500 11,750 11,140 11,200 4,755
2009/07/03 11,310 12,650 11,210 11,770 9,195
2009/07/02 12,700 12,950 11,300 11,820 16,276
2009/07/01 10,180 12,530 10,150 12,530 24,501
2009/06/30 10,750 10,890 10,300 10,530 3,531
2009/06/29 11,120 11,120 10,590 10,590 4,265
2009/06/26 11,120 11,140 10,680 10,840 4,300
2009/06/25 10,900 11,460 10,650 10,720 7,716
2009/06/24 10,900 11,060 10,500 10,570 7,916
2009/06/23 11,200 11,590 10,350 11,480 13,012
2009/06/22 12,310 12,400 11,200 11,600 11,778
2009/06/19 13,490 13,500 11,650 12,310 22,117
2009/06/18 12,500 14,200 12,400 13,650 29,698
2009/06/17 10,500 12,390 10,420 12,390 23,166
2009/06/16 11,920 12,400 10,100 10,590 34,909
2009/06/15 9,520 10,520 9,310 10,520 12,318
2009/06/12 8,630 9,620 8,580 9,520 17,047
2009/06/11 8,800 8,910 8,530 8,620 5,677
2009/06/10 8,900 9,060 8,020 8,710 10,120
2009/06/09 8,630 9,130 8,240 8,600 29,731
2009/06/08 7,380 8,130 7,300 8,130 6,801
2009/06/05 7,210 7,220 6,800 7,130 3,597
2009/06/04 7,390 7,480 7,190 7,220 1,997
2009/06/03 7,500 7,500 7,350 7,390 1,384
2009/06/02 7,600 7,700 7,270 7,410 2,685
2009/06/01 7,140 7,550 7,010 7,350 3,830
2009/05/29 7,500 7,550 7,020 7,170 4,241
2009/05/28 7,500 7,780 7,400 7,450 4,311
2009/05/27 7,140 8,100 7,140 7,600 18,626
2009/05/26 7,240 7,240 7,240 7,240 776
2009/05/25 9,060 9,060 8,020 8,240 35,023
2009/05/22 8,060 8,060 8,060 8,060 2,276
2009/05/21 6,500 7,060 6,500 7,060 6,683
2009/05/20 5,850 6,100 5,850 6,060 4,994
2009/05/19 5,820 5,880 5,710 5,790 3,813
2009/05/18 5,750 5,850 5,700 5,720 1,828
2009/05/15 5,700 5,900 5,600 5,750 1,968
2009/05/14 5,700 5,800 5,660 5,700 1,105
2009/05/13 5,790 5,810 5,600 5,780 1,723
2009/05/12 5,750 5,890 5,700 5,700 1,396
2009/05/11 5,980 5,990 5,590 5,700 2,147
2009/05/08 5,600 5,940 5,500 5,780 2,094
2009/05/07 6,060 6,350 5,650 5,780 5,742
2009/05/01 5,000 5,460 5,000 5,460 2,655
2009/04/30 5,000 5,120 4,950 4,960 2,629
2009/04/28 5,350 5,450 5,100 5,100 2,455
2009/04/27 5,330 5,500 5,210 5,210 2,129
2009/04/24 5,210 5,370 5,100 5,130 1,402
2009/04/23 5,140 5,390 5,050 5,310 1,934
2009/04/22 5,530 5,610 5,050 5,240 4,291
2009/04/21 5,520 5,690 5,300 5,570 3,904
2009/04/20 5,650 5,890 5,500 5,840 2,358
2009/04/17 5,390 6,140 5,390 5,840 6,229
2009/04/16 5,900 6,430 5,200 5,380 8,722
2009/04/15 6,400 6,790 6,100 6,100 13,768
2009/04/14 7,100 7,100 5,700 7,100 15,226
2009/04/13 6,100 6,100 6,100 6,100 4,097
2009/04/10 4,950 5,100 4,850 5,100 3,949
2009/04/09 4,150 4,600 4,130 4,600 6,345
2009/04/08 4,020 4,100 3,900 4,100 2,403
2009/04/07 4,020 4,090 3,860 4,030 1,304
2009/04/06 4,110 4,240 4,020 4,020 1,055
2009/04/03 4,350 4,350 3,950 4,100 2,844
2009/04/02 4,040 4,390 4,030 4,200 3,120
2009/04/01 4,010 4,080 3,760 3,990 3,225
2009/03/31 4,140 4,180 3,960 3,990 4,167
2009/03/30 4,120 4,300 4,110 4,190 1,799
2009/03/27 4,360 4,400 4,000 4,170 4,091
2009/03/26 3,940 4,400 3,940 4,310 10,996
2009/03/25 3,420 3,940 3,420 3,940 14,004
2009/03/24 3,550 3,550 3,350 3,440 1,765
2009/03/23 3,370 3,400 3,230 3,400 2,810
2009/03/19 3,510 3,560 3,270 3,390 3,277
2009/03/18 3,570 3,650 3,460 3,560 5,356
2009/03/17 3,400 3,700 3,350 3,520 13,028
2009/03/16 3,030 3,350 2,985 3,350 6,468
2009/03/13 3,000 3,480 2,900 2,950 16,384
2009/03/12 2,645 3,010 2,640 3,010 8,382
2009/03/11 2,620 2,785 2,490 2,610 6,043
2009/03/10 2,260 2,665 2,240 2,620 10,968
2009/03/09 2,365 2,420 2,250 2,265 2,670
2009/03/06 2,255 2,550 2,250 2,400 6,272
2009/03/05 2,030 2,295 2,010 2,295 5,819
2009/03/04 2,015 2,055 1,993 1,995 1,612
2009/03/03 2,030 2,045 2,000 2,005 1,121
2009/03/02 2,040 2,065 2,010 2,040 1,384
2009/02/27 2,000 2,030 1,980 2,015 2,590
2009/02/26 1,950 2,090 1,950 2,030 2,411
2009/02/25 2,160 2,160 1,980 1,989 4,010
2009/02/24 2,330 2,420 2,005 2,105 11,473
2009/02/23 1,927 2,290 1,927 2,290 9,641
2009/02/20 2,045 2,045 1,912 1,986 6,294
2009/02/19 2,095 2,140 2,055 2,080 4,841
2009/02/18 2,150 2,180 2,080 2,175 5,824
2009/02/17 2,435 2,480 2,270 2,310 3,307
2009/02/16 2,530 2,555 2,400 2,475 3,242
2009/02/13 2,540 2,590 2,515 2,530 2,289
2009/02/12 2,665 2,670 2,510 2,540 3,644
2009/02/10 2,925 2,990 2,630 2,745 2,535
2009/02/09 2,910 3,060 2,850 2,950 2,332
2009/02/06 2,905 2,975 2,900 2,900 1,391
2009/02/05 2,920 2,990 2,920 2,945 1,478
2009/02/04 3,050 3,110 2,900 2,960 3,135
2009/02/03 3,320 3,530 2,980 3,120 10,370
2009/02/02 2,885 3,170 2,760 3,170 5,543
2009/01/30 2,750 2,960 2,665 2,765 6,115
2009/01/29 3,260 3,510 2,815 3,000 20,134
2009/01/28 2,690 3,010 2,630 3,010 4,024
2009/01/27 2,510 2,695 2,510 2,605 1,777
2009/01/26 2,785 2,785 2,550 2,550 5,877
2009/01/23 2,880 2,895 2,800 2,815 4,208
2009/01/22 3,140 3,150 2,850 2,980 1,927
2009/01/21 2,930 3,250 2,910 3,090 3,088
2009/01/20 3,160 3,160 2,910 2,930 5,263
2009/01/19 3,250 3,260 3,170 3,210 747
2009/01/16 3,300 3,310 3,190 3,250 1,538
2009/01/15 3,110 3,280 3,100 3,260 2,637
2009/01/14 3,270 3,290 3,170 3,210 2,919
2009/01/13 3,310 3,410 3,280 3,300 2,078
2009/01/09 3,420 3,460 3,400 3,410 1,095
2009/01/08 3,500 3,510 3,440 3,470 2,174
2009/01/07 3,580 3,630 3,510 3,520 2,950
2009/01/06 3,550 3,630 3,540 3,560 2,441
2009/01/05 3,660 3,710 3,550 3,570 1,419

このページの先頭へ