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

ＴＡＫＩＳＡＷＡ(6121)の株価時系列情報

ＴＡＫＩＳＡＷＡ(6121)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
2018/12/28 1,348 1,360 1,315 1,352 17,600
2018/12/27 1,328 1,361 1,310 1,355 32,800
2018/12/26 1,294 1,300 1,260 1,288 36,500
2018/12/25 1,259 1,276 1,218 1,247 64,300
2018/12/21 1,301 1,314 1,268 1,309 61,200
2018/12/20 1,380 1,380 1,302 1,311 53,700
2018/12/19 1,385 1,405 1,373 1,379 30,100
2018/12/18 1,410 1,427 1,383 1,400 29,500
2018/12/17 1,460 1,471 1,427 1,429 22,000
2018/12/14 1,499 1,499 1,453 1,464 18,700
2018/12/13 1,464 1,488 1,464 1,487 29,800
2018/12/12 1,444 1,479 1,438 1,464 20,400
2018/12/11 1,492 1,500 1,420 1,435 40,900
2018/12/10 1,492 1,499 1,466 1,480 21,500
2018/12/07 1,512 1,520 1,490 1,504 42,800
2018/12/06 1,550 1,550 1,509 1,510 33,500
2018/12/05 1,580 1,580 1,548 1,548 24,100
2018/12/04 1,626 1,635 1,594 1,603 32,100
2018/12/03 1,623 1,644 1,623 1,639 13,500
2018/11/30 1,624 1,631 1,600 1,615 30,000
2018/11/29 1,630 1,641 1,600 1,624 35,800
2018/11/28 1,630 1,637 1,612 1,626 17,100
2018/11/27 1,635 1,638 1,601 1,632 26,000
2018/11/26 1,590 1,624 1,581 1,620 20,400
2018/11/22 1,587 1,593 1,565 1,592 12,800
2018/11/21 1,563 1,575 1,541 1,572 15,600
2018/11/20 1,570 1,583 1,554 1,565 15,300
2018/11/19 1,561 1,580 1,560 1,575 11,200
2018/11/16 1,583 1,603 1,552 1,559 18,000
2018/11/15 1,595 1,595 1,573 1,585 13,500
2018/11/14 1,598 1,616 1,592 1,597 20,500
2018/11/13 1,630 1,630 1,590 1,607 22,300
2018/11/12 1,634 1,644 1,604 1,634 10,900
2018/11/09 1,636 1,641 1,621 1,641 22,500
2018/11/08 1,657 1,659 1,638 1,644 16,500
2018/11/07 1,650 1,660 1,609 1,618 26,400
2018/11/06 1,639 1,658 1,638 1,641 11,000
2018/11/05 1,657 1,658 1,631 1,633 18,200
2018/11/02 1,595 1,670 1,595 1,657 51,900
2018/11/01 1,609 1,609 1,574 1,595 42,900
2018/10/31 1,627 1,645 1,510 1,572 77,700
2018/10/30 1,528 1,610 1,527 1,603 38,900
2018/10/29 1,552 1,576 1,525 1,528 24,800
2018/10/26 1,605 1,605 1,525 1,542 42,800
2018/10/25 1,601 1,613 1,573 1,582 38,200
2018/10/24 1,637 1,643 1,600 1,636 38,200
2018/10/23 1,661 1,663 1,624 1,624 25,400
2018/10/22 1,669 1,672 1,630 1,667 14,400
2018/10/19 1,659 1,664 1,630 1,648 20,600
2018/10/18 1,708 1,708 1,663 1,667 16,500
2018/10/17 1,677 1,703 1,672 1,690 28,200
2018/10/16 1,658 1,666 1,635 1,662 25,400
2018/10/15 1,672 1,672 1,643 1,644 25,000
2018/10/12 1,642 1,665 1,625 1,661 21,100
2018/10/11 1,671 1,671 1,624 1,629 41,900
2018/10/10 1,698 1,710 1,688 1,694 14,000
2018/10/09 1,708 1,728 1,682 1,706 20,300
2018/10/05 1,744 1,752 1,722 1,727 14,000
2018/10/04 1,775 1,775 1,729 1,748 21,800
2018/10/03 1,795 1,795 1,742 1,745 24,600
2018/10/02 1,810 1,826 1,782 1,784 16,200
2018/10/01 1,788 1,810 1,768 1,798 26,800
2018/09/28 1,761 1,780 1,749 1,768 19,500
2018/09/27 1,808 1,808 1,725 1,730 41,900
2018/09/26 1,808 1,824 1,795 1,801 20,300
2018/09/25 1,824 1,835 1,793 1,835 30,100
2018/09/21 1,730 1,825 1,730 1,822 45,600
2018/09/20 1,751 1,752 1,689 1,724 32,600
2018/09/19 1,704 1,749 1,704 1,734 14,300
2018/09/18 1,687 1,707 1,657 1,703 17,200
2018/09/14 1,678 1,699 1,661 1,670 30,000
2018/09/13 1,666 1,694 1,657 1,668 8,400
2018/09/12 1,666 1,678 1,632 1,667 24,800
2018/09/11 1,678 1,678 1,658 1,659 13,300
2018/09/10 1,676 1,690 1,664 1,666 13,900
2018/09/07 1,696 1,696 1,658 1,676 19,700
2018/09/06 1,733 1,733 1,697 1,700 28,000
2018/09/05 1,759 1,777 1,733 1,733 9,700
2018/09/04 1,767 1,771 1,740 1,741 15,000
2018/09/03 1,815 1,815 1,753 1,765 6,200
2018/08/31 1,829 1,847 1,797 1,810 31,400
2018/08/30 1,833 1,849 1,822 1,847 16,300
2018/08/29 1,827 1,845 1,827 1,834 4,700
2018/08/28 1,844 1,847 1,825 1,840 11,100
2018/08/27 1,764 1,810 1,764 1,804 12,800
2018/08/24 1,781 1,781 1,745 1,761 11,000
2018/08/23 1,768 1,768 1,745 1,748 7,900
2018/08/22 1,781 1,789 1,752 1,761 14,400
2018/08/21 1,766 1,782 1,739 1,772 9,000
2018/08/20 1,759 1,760 1,725 1,737 16,100
2018/08/17 1,749 1,755 1,740 1,744 8,200
2018/08/16 1,750 1,753 1,724 1,748 10,400
2018/08/15 1,793 1,793 1,750 1,778 7,500
2018/08/14 1,736 1,786 1,736 1,781 16,500
2018/08/13 1,792 1,792 1,718 1,724 11,200
2018/08/10 1,847 1,847 1,777 1,785 13,900
2018/08/09 1,854 1,854 1,844 1,847 4,100
2018/08/08 1,848 1,883 1,848 1,865 10,800
2018/08/07 1,834 1,866 1,827 1,848 12,100
2018/08/06 1,868 1,874 1,831 1,833 10,500
2018/08/03 1,901 1,906 1,850 1,862 11,800
2018/08/02 1,907 1,916 1,875 1,899 44,900
2018/08/01 1,853 1,947 1,800 1,859 114,100
2018/07/31 1,837 1,837 1,799 1,819 16,500
2018/07/30 1,840 1,846 1,816 1,839 20,200
2018/07/27 1,800 1,832 1,792 1,819 21,600
2018/07/26 1,740 1,783 1,735 1,782 18,500
2018/07/25 1,748 1,758 1,721 1,723 17,000
2018/07/24 1,703 1,724 1,700 1,722 7,200
2018/07/23 1,725 1,728 1,696 1,702 17,600
2018/07/20 1,746 1,760 1,728 1,744 13,100
2018/07/19 1,741 1,758 1,740 1,746 6,400
2018/07/18 1,729 1,755 1,729 1,743 5,700
2018/07/17 1,773 1,773 1,710 1,727 22,500
2018/07/13 1,735 1,735 1,692 1,693 16,400
2018/07/12 1,700 1,715 1,683 1,713 8,600
2018/07/11 1,724 1,724 1,670 1,708 9,900
2018/07/10 1,731 1,752 1,722 1,725 25,200
2018/07/09 1,686 1,731 1,680 1,722 30,500
2018/07/06 1,651 1,751 1,651 1,694 39,500
2018/07/05 1,685 1,685 1,645 1,654 30,800
2018/07/04 1,708 1,709 1,683 1,689 29,700
2018/07/03 1,725 1,733 1,698 1,712 15,900
2018/07/02 1,740 1,769 1,722 1,723 22,500
2018/06/29 1,730 1,770 1,729 1,760 18,100
2018/06/28 1,764 1,764 1,733 1,740 16,100
2018/06/27 1,762 1,776 1,748 1,762 11,400
2018/06/26 1,750 1,779 1,733 1,775 15,200
2018/06/25 1,853 1,853 1,766 1,768 13,300
2018/06/22 1,811 1,815 1,790 1,813 14,400
2018/06/21 1,832 1,840 1,810 1,822 9,200
2018/06/20 1,801 1,832 1,777 1,832 29,900
2018/06/19 1,861 1,861 1,810 1,816 14,100
2018/06/18 1,864 1,864 1,831 1,863 27,300
2018/06/15 1,868 1,872 1,851 1,864 22,500
2018/06/14 1,870 1,879 1,860 1,863 14,900
2018/06/13 1,881 1,888 1,857 1,874 29,600
2018/06/12 1,900 1,901 1,878 1,884 26,100
2018/06/11 1,898 1,908 1,887 1,897 15,500
2018/06/08 1,891 1,912 1,891 1,901 16,200
2018/06/07 1,915 1,931 1,906 1,914 11,100
2018/06/06 1,895 1,910 1,878 1,898 31,700
2018/06/05 1,934 1,935 1,896 1,904 15,700
2018/06/04 1,919 1,954 1,915 1,932 20,200
2018/06/01 1,905 1,918 1,896 1,901 25,600
2018/05/31 1,930 1,930 1,904 1,905 13,000
2018/05/30 1,930 1,933 1,902 1,915 18,800
2018/05/29 1,954 1,954 1,913 1,951 14,400
2018/05/28 1,980 1,987 1,949 1,954 14,700
2018/05/25 1,968 1,990 1,954 1,979 18,100
2018/05/24 2,024 2,024 1,958 1,965 26,600
2018/05/23 2,052 2,052 2,008 2,013 17,400
2018/05/22 2,077 2,086 2,045 2,053 13,700
2018/05/21 2,095 2,095 2,065 2,077 19,600
2018/05/18 2,109 2,112 2,085 2,097 20,800
2018/05/17 2,122 2,147 2,096 2,103 23,600
2018/05/16 2,061 2,170 2,061 2,136 56,400
2018/05/15 2,089 2,180 2,080 2,111 96,700
2018/05/14 2,081 2,095 2,057 2,089 33,000
2018/05/11 2,010 2,082 2,009 2,082 52,100
2018/05/10 1,969 2,014 1,956 2,011 44,000
2018/05/09 1,964 1,967 1,944 1,966 13,700
2018/05/08 1,935 1,973 1,935 1,953 17,700
2018/05/07 1,920 1,934 1,910 1,927 12,600
2018/05/02 1,920 1,929 1,895 1,916 20,000
2018/05/01 1,948 1,948 1,911 1,914 15,200
2018/04/27 1,957 1,965 1,922 1,935 17,400
2018/04/26 1,949 1,963 1,946 1,955 33,300
2018/04/25 1,945 1,947 1,912 1,940 32,100
2018/04/24 1,927 1,949 1,917 1,948 21,000
2018/04/23 1,949 1,949 1,914 1,919 19,900
2018/04/20 1,939 1,945 1,927 1,936 9,200
2018/04/19 1,940 1,977 1,930 1,939 30,600
2018/04/18 1,917 1,949 1,891 1,940 10,500
2018/04/17 1,929 1,931 1,881 1,901 15,400
2018/04/16 1,949 1,949 1,909 1,925 21,300
2018/04/13 1,921 1,958 1,921 1,941 16,400
2018/04/12 1,950 1,950 1,890 1,909 16,100
2018/04/11 1,981 1,981 1,935 1,948 14,400
2018/04/10 1,906 1,945 1,883 1,941 21,400
2018/04/09 1,907 1,911 1,885 1,910 14,100
2018/04/06 1,949 1,962 1,896 1,911 28,300
2018/04/05 1,960 1,965 1,936 1,948 11,800
2018/04/04 1,997 1,997 1,945 1,948 15,600
2018/04/03 1,951 1,968 1,930 1,957 12,900
2018/04/02 1,987 1,990 1,969 1,973 13,800
2018/03/30 1,980 1,983 1,965 1,979 10,500
2018/03/29 1,997 2,002 1,920 1,948 15,000
2018/03/28 1,957 1,973 1,937 1,968 12,300
2018/03/27 1,971 2,000 1,950 1,998 24,500
2018/03/26 1,911 1,923 1,873 1,922 37,000
2018/03/23 2,006 2,009 1,929 1,936 54,600
2018/03/22 2,007 2,052 1,996 2,045 36,500
2018/03/20 1,955 2,001 1,952 1,996 15,200
2018/03/19 2,052 2,055 1,983 1,989 35,300
2018/03/16 2,068 2,084 2,038 2,045 22,200
2018/03/15 2,060 2,068 2,008 2,045 29,900
2018/03/14 2,056 2,072 2,049 2,068 14,000
2018/03/13 2,071 2,084 2,040 2,082 23,600
2018/03/12 2,081 2,106 2,060 2,085 18,100
2018/03/09 2,068 2,079 2,032 2,047 19,400
2018/03/08 2,063 2,064 2,027 2,039 19,000
2018/03/07 2,089 2,099 2,047 2,057 27,100
2018/03/06 2,065 2,117 2,065 2,099 20,000
2018/03/05 2,059 2,070 2,023 2,043 27,300
2018/03/02 2,102 2,111 2,081 2,091 33,000
2018/03/01 2,198 2,198 2,162 2,170 21,900
2018/02/28 2,228 2,242 2,214 2,219 15,600
2018/02/27 2,217 2,243 2,199 2,232 17,400
2018/02/26 2,212 2,233 2,184 2,198 14,400
2018/02/23 2,200 2,220 2,188 2,204 17,700
2018/02/22 2,160 2,215 2,150 2,199 52,200
2018/02/21 2,178 2,194 2,156 2,168 29,700
2018/02/20 2,172 2,172 2,140 2,167 12,900
2018/02/19 2,144 2,174 2,134 2,172 12,300
2018/02/16 2,120 2,134 2,098 2,111 33,500
2018/02/15 2,060 2,113 2,057 2,097 41,100
2018/02/14 2,120 2,126 2,001 2,029 98,300
2018/02/13 2,132 2,155 2,093 2,102 71,900
2018/02/09 2,054 2,090 2,024 2,082 95,800
2018/02/08 2,191 2,203 2,114 2,142 73,400
2018/02/07 2,231 2,250 2,133 2,162 153,200
2018/02/06 2,231 2,272 2,101 2,179 155,200
2018/02/05 2,400 2,436 2,377 2,413 80,500
2018/02/02 2,550 2,552 2,491 2,508 65,800
2018/02/01 2,472 2,560 2,450 2,558 96,100
2018/01/31 2,483 2,510 2,446 2,455 84,600
2018/01/30 2,465 2,528 2,430 2,517 119,600
2018/01/29 2,400 2,467 2,384 2,464 74,600
2018/01/26 2,403 2,421 2,365 2,372 33,500
2018/01/25 2,360 2,408 2,356 2,377 38,000
2018/01/24 2,425 2,434 2,352 2,386 72,500
2018/01/23 2,440 2,449 2,403 2,420 51,500
2018/01/22 2,390 2,447 2,390 2,433 128,200
2018/01/19 2,272 2,368 2,272 2,366 131,600
2018/01/18 2,290 2,322 2,261 2,266 91,400
2018/01/17 2,289 2,295 2,260 2,283 39,100
2018/01/16 2,302 2,314 2,274 2,297 43,700
2018/01/15 2,320 2,341 2,295 2,301 86,500
2018/01/12 2,284 2,327 2,259 2,318 87,300
2018/01/11 2,232 2,274 2,217 2,249 72,400
2018/01/10 2,267 2,269 2,249 2,255 40,400
2018/01/09 2,275 2,278 2,243 2,260 51,100
2018/01/05 2,211 2,282 2,202 2,262 79,500
2018/01/04 2,213 2,218 2,193 2,202 34,500

このページの先頭へ