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
2017/12/29 1,122 1,157 1,093 1,151 292,300
2017/12/28 1,160 1,165 1,133 1,139 105,200
2017/12/27 1,146 1,199 1,145 1,160 118,000
2017/12/26 1,148 1,174 1,125 1,149 194,000
2017/12/25 1,163 1,166 1,117 1,160 169,900
2017/12/22 1,156 1,181 1,151 1,160 167,000
2017/12/21 1,179 1,212 1,156 1,175 263,700
2017/12/20 1,197 1,243 1,190 1,202 259,900
2017/12/19 1,190 1,206 1,138 1,189 427,000
2017/12/18 1,218 1,248 1,190 1,190 168,100
2017/12/15 1,299 1,299 1,173 1,202 612,400
2017/12/14 1,331 1,380 1,292 1,306 448,500
2017/12/13 1,263 1,354 1,243 1,323 629,600
2017/12/12 1,233 1,296 1,193 1,282 589,200
2017/12/11 1,287 1,287 1,186 1,252 705,700
2017/12/08 1,355 1,375 1,264 1,287 395,200
2017/12/07 1,402 1,459 1,305 1,355 332,500
2017/12/06 1,358 1,441 1,358 1,388 337,100
2017/12/05 1,435 1,518 1,350 1,358 462,500
2017/12/04 1,457 1,486 1,384 1,440 396,900
2017/12/01 1,344 1,470 1,305 1,462 694,200
2017/11/30 1,360 1,364 1,295 1,314 257,100
2017/11/29 1,306 1,330 1,254 1,276 193,000
2017/11/28 1,292 1,351 1,281 1,324 258,400
2017/11/27 1,383 1,394 1,280 1,292 282,900
2017/11/24 1,246 1,371 1,230 1,350 357,400
2017/11/22 1,200 1,372 1,192 1,224 664,600
2017/11/21 1,218 1,272 1,160 1,170 743,600
2017/11/20 1,268 1,383 1,264 1,338 728,600
2017/11/17 1,089 1,280 1,083 1,238 946,000
2017/11/16 934 1,036 934 1,008 194,100
2017/11/15 1,022 1,022 948 964 183,000
2017/11/14 998 1,033 978 1,021 400,000
2017/11/13 940 998 934 998 224,300
2017/11/10 821 850 817 848 51,800
2017/11/09 840 849 812 827 75,800
2017/11/08 829 835 818 828 27,500
2017/11/07 820 835 820 828 20,200
2017/11/06 837 837 820 830 26,000
2017/11/02 855 855 830 836 47,600
2017/11/01 871 873 849 855 35,700
2017/10/31 872 872 858 864 20,400
2017/10/30 867 879 863 878 82,100
2017/10/27 862 869 853 867 40,800
2017/10/26 850 864 850 856 34,900
2017/10/25 850 862 840 857 41,100
2017/10/24 846 863 827 847 66,900
2017/10/23 836 859 834 855 37,700
2017/10/20 842 843 831 836 22,200
2017/10/19 846 853 833 848 38,600
2017/10/18 868 878 846 850 76,500
2017/10/17 879 884 863 868 84,400
2017/10/16 864 874 858 869 77,900
2017/10/13 839 861 828 851 83,600
2017/10/12 830 847 828 840 43,000
2017/10/11 834 834 814 826 30,500
2017/10/10 831 836 822 825 22,200
2017/10/06 843 843 828 831 24,400
2017/10/05 859 859 835 837 43,100
2017/10/04 864 864 846 854 46,800
2017/10/03 857 862 841 853 61,000
2017/10/02 863 864 842 844 76,700
2017/09/29 850 868 844 847 79,400
2017/09/28 837 852 830 849 96,600
2017/09/27 815 831 813 829 89,900
2017/09/26 789 815 763 808 128,500
2017/09/25 764 790 764 778 54,200
2017/09/22 784 784 753 755 31,800
2017/09/21 778 784 766 772 44,900
2017/09/20 785 785 761 763 55,200
2017/09/19 789 799 770 773 47,400
2017/09/15 765 816 765 779 196,000
2017/09/14 747 760 736 758 58,200
2017/09/13 744 753 740 747 83,800
2017/09/12 737 742 725 737 86,000
2017/09/11 725 736 720 727 41,800
2017/09/08 719 726 713 716 36,600
2017/09/07 699 737 694 726 98,600
2017/09/06 690 704 683 699 69,400
2017/09/05 718 723 694 700 74,100
2017/09/04 734 734 701 717 59,800
2017/09/01 752 753 713 737 83,300
2017/08/31 720 754 717 749 113,700
2017/08/30 709 729 700 722 54,200
2017/08/29 691 702 691 702 23,400
2017/08/28 694 701 691 698 25,800
2017/08/25 690 696 687 693 24,100
2017/08/24 689 699 689 692 23,100
2017/08/23 696 699 686 689 40,500
2017/08/22 697 700 693 696 10,900
2017/08/21 707 707 690 696 34,600
2017/08/18 712 715 700 703 22,400
2017/08/17 717 723 712 722 35,900
2017/08/16 707 717 705 715 43,700
2017/08/15 717 718 695 697 83,200
2017/08/14 722 723 708 713 57,200
2017/08/10 735 746 726 737 77,600
2017/08/09 776 776 720 732 118,800
2017/08/08 793 798 773 781 86,200
2017/08/07 720 794 718 793 260,700
2017/08/04 773 780 767 780 33,800
2017/08/03 777 787 763 770 62,400
2017/08/02 762 773 762 773 20,100
2017/08/01 778 779 758 762 53,900
2017/07/31 791 792 777 777 25,200
2017/07/28 790 796 783 791 27,400
2017/07/27 798 798 784 786 36,600
2017/07/26 808 808 791 796 32,200
2017/07/25 798 802 792 798 16,200
2017/07/24 818 818 790 798 32,300
2017/07/21 816 822 811 818 32,800
2017/07/20 802 810 800 809 25,700
2017/07/19 783 797 782 794 33,100
2017/07/18 809 810 778 786 95,600
2017/07/14 837 837 813 814 55,000
2017/07/13 820 842 820 830 85,200
2017/07/12 820 822 814 818 37,600
2017/07/11 810 818 808 812 40,800
2017/07/10 828 828 809 814 48,200
2017/07/07 796 827 793 816 107,300
2017/07/06 793 838 785 796 253,000
2017/07/05 783 796 783 787 60,300
2017/07/04 802 803 770 783 88,800
2017/07/03 777 794 775 792 83,200
2017/06/30 768 770 759 770 46,900
2017/06/29 775 775 767 773 14,300
2017/06/28 771 777 765 768 30,200
2017/06/27 782 783 767 774 70,100
2017/06/26 769 790 769 777 42,600
2017/06/23 778 781 762 765 52,900
2017/06/22 769 783 766 778 41,300
2017/06/21 772 778 761 769 57,300
2017/06/20 784 786 775 776 66,600
2017/06/19 790 792 777 778 48,400
2017/06/16 784 798 784 793 39,500
2017/06/15 777 783 769 777 36,500
2017/06/14 793 793 769 769 84,700
2017/06/13 790 793 787 789 13,600
2017/06/12 805 805 788 790 42,400
2017/06/09 796 803 790 795 69,900
2017/06/08 805 814 798 800 35,000
2017/06/07 797 800 783 794 106,400
2017/06/06 817 819 803 803 68,600
2017/06/05 834 834 811 814 111,100
2017/06/02 832 842 832 837 52,200
2017/06/01 833 837 819 827 69,400
2017/05/31 842 846 836 836 35,800
2017/05/30 850 855 845 851 23,700
2017/05/29 856 859 844 854 40,600
2017/05/26 875 875 855 856 41,100
2017/05/25 890 890 873 873 40,300
2017/05/24 875 889 873 887 56,100
2017/05/23 850 874 850 863 60,200
2017/05/22 842 853 830 851 65,300
2017/05/19 888 890 828 833 235,100
2017/05/18 916 922 886 888 125,700
2017/05/17 963 963 934 940 54,700
2017/05/16 935 935 916 933 43,800
2017/05/15 940 943 883 920 143,600
2017/05/12 951 970 940 970 66,800
2017/05/11 974 974 952 959 38,600
2017/05/10 957 973 957 972 57,500
2017/05/09 943 956 937 947 63,500
2017/05/08 945 952 943 946 35,300
2017/05/02 928 943 920 935 31,100
2017/05/01 922 930 918 924 31,500
2017/04/28 930 930 916 922 42,400
2017/04/27 928 935 914 929 37,300
2017/04/26 935 937 922 928 52,600
2017/04/25 906 935 905 929 35,800
2017/04/24 913 922 904 910 34,100
2017/04/21 919 919 903 912 30,100
2017/04/20 901 913 901 901 24,100
2017/04/19 892 904 885 900 25,600
2017/04/18 911 925 890 894 30,800
2017/04/17 872 905 871 901 45,700
2017/04/14 886 890 868 872 27,900
2017/04/13 869 892 855 891 63,300
2017/04/12 901 917 868 879 84,500
2017/04/11 930 930 911 916 68,000
2017/04/10 904 931 892 926 99,800
2017/04/07 872 898 871 889 83,800
2017/04/06 904 904 862 872 107,900
2017/04/05 913 937 901 907 49,800
2017/04/04 955 956 896 918 108,100
2017/04/03 979 979 959 962 42,000
2017/03/31 985 990 967 970 43,400
2017/03/30 971 985 963 973 43,500
2017/03/29 960 973 944 973 51,400
2017/03/28 955 967 941 958 53,700
2017/03/27 965 965 948 949 72,700
2017/03/24 975 977 952 968 70,600
2017/03/23 974 986 967 975 38,200
2017/03/22 981 999 975 978 87,500
2017/03/21 1,018 1,026 980 1,002 100,700
2017/03/17 1,019 1,035 1,008 1,026 110,300
2017/03/16 1,031 1,031 990 1,016 248,400
2017/03/15 1,071 1,089 1,054 1,061 89,700
2017/03/14 1,065 1,095 1,053 1,070 110,700
2017/03/13 1,056 1,094 1,047 1,056 95,000
2017/03/10 1,044 1,061 1,033 1,050 80,200
2017/03/09 1,045 1,116 1,023 1,030 252,500
2017/03/08 1,024 1,041 1,015 1,031 92,800
2017/03/07 1,022 1,030 1,015 1,020 86,200
2017/03/06 1,015 1,029 1,004 1,022 83,900
2017/03/03 1,030 1,040 1,009 1,017 87,100
2017/03/02 1,038 1,048 1,022 1,026 146,900
2017/03/01 987 1,013 971 993 183,100
2017/02/28 945 990 943 973 155,800
2017/02/27 942 949 925 939 101,600
2017/02/24 941 968 941 948 80,300
2017/02/23 935 950 925 946 64,200
2017/02/22 947 956 931 935 116,800
2017/02/21 945 953 918 947 201,000
2017/02/20 1,003 1,010 952 957 136,400
2017/02/17 1,006 1,037 955 1,016 135,400
2017/02/16 1,042 1,050 995 1,014 139,900
2017/02/15 974 1,049 972 1,044 220,900
2017/02/14 971 1,008 960 1,004 199,400
2017/02/13 959 977 945 964 91,400
2017/02/10 952 1,006 940 954 348,700
2017/02/09 964 975 931 951 306,400
2017/02/08 905 978 900 977 504,500
2017/02/07 830 893 823 890 419,100
2017/02/06 771 839 758 839 419,900
2017/02/03 756 771 756 765 60,400
2017/02/02 780 780 751 759 69,300
2017/02/01 737 780 735 776 86,800
2017/01/31 745 750 742 744 48,000
2017/01/30 752 760 745 751 31,800
2017/01/27 763 763 751 752 30,300
2017/01/26 760 763 747 759 37,000
2017/01/25 760 760 750 755 39,900
2017/01/24 762 764 748 752 62,700
2017/01/23 775 775 755 766 51,900
2017/01/20 763 774 753 771 38,000
2017/01/19 764 765 754 762 55,100
2017/01/18 752 758 735 758 49,900
2017/01/17 765 765 743 755 60,400
2017/01/16 780 780 759 771 61,100
2017/01/13 747 770 741 769 53,100
2017/01/12 764 764 729 751 91,600
2017/01/11 758 764 752 763 39,900
2017/01/10 764 767 749 754 57,300
2017/01/06 769 777 759 763 64,800
2017/01/05 772 785 753 758 91,200
2017/01/04 736 773 734 771 142,300

このページの先頭へ