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
2019/12/30 1,395 1,395 1,374 1,380 5,400
2019/12/27 1,358 1,381 1,354 1,379 10,400
2019/12/26 1,383 1,385 1,351 1,358 30,300
2019/12/25 1,374 1,374 1,352 1,353 22,400
2019/12/24 1,392 1,393 1,360 1,365 15,400
2019/12/23 1,402 1,406 1,387 1,389 14,800
2019/12/20 1,419 1,419 1,400 1,408 10,100
2019/12/19 1,429 1,429 1,410 1,414 7,700
2019/12/18 1,440 1,440 1,406 1,429 23,300
2019/12/17 1,435 1,442 1,420 1,441 12,600
2019/12/16 1,418 1,435 1,415 1,435 10,500
2019/12/13 1,431 1,440 1,415 1,417 31,700
2019/12/12 1,410 1,410 1,392 1,403 12,400
2019/12/11 1,395 1,409 1,393 1,397 17,200
2019/12/10 1,391 1,401 1,391 1,395 10,500
2019/12/09 1,395 1,402 1,386 1,396 10,300
2019/12/06 1,380 1,385 1,376 1,377 6,800
2019/12/05 1,379 1,383 1,376 1,383 3,500
2019/12/04 1,381 1,390 1,363 1,377 9,300
2019/12/03 1,396 1,396 1,369 1,382 5,400
2019/12/02 1,407 1,407 1,395 1,397 3,000
2019/11/29 1,399 1,399 1,392 1,394 3,900
2019/11/28 1,421 1,421 1,396 1,396 5,600
2019/11/27 1,399 1,421 1,398 1,421 13,200
2019/11/26 1,400 1,404 1,394 1,394 8,800
2019/11/25 1,400 1,406 1,396 1,396 25,000
2019/11/22 1,397 1,413 1,397 1,401 12,900
2019/11/21 1,398 1,398 1,383 1,391 7,700
2019/11/20 1,383 1,399 1,370 1,399 9,600
2019/11/19 1,385 1,402 1,385 1,401 9,400
2019/11/18 1,383 1,406 1,383 1,397 19,900
2019/11/15 1,338 1,399 1,336 1,397 16,700
2019/11/14 1,350 1,350 1,332 1,338 11,400
2019/11/13 1,364 1,364 1,340 1,344 6,600
2019/11/12 1,360 1,369 1,356 1,368 10,000
2019/11/11 1,375 1,375 1,357 1,373 9,500
2019/11/08 1,377 1,377 1,359 1,365 4,700
2019/11/07 1,370 1,370 1,357 1,359 5,400
2019/11/06 1,381 1,381 1,354 1,366 9,700
2019/11/05 1,380 1,380 1,332 1,339 26,200
2019/11/01 1,334 1,400 1,284 1,378 26,900
2019/10/31 1,359 1,359 1,340 1,350 5,500
2019/10/30 1,333 1,359 1,333 1,359 14,600
2019/10/29 1,318 1,336 1,316 1,333 9,300
2019/10/28 1,307 1,311 1,299 1,311 7,500
2019/10/25 1,283 1,294 1,279 1,292 11,600
2019/10/24 1,294 1,294 1,279 1,283 15,300
2019/10/23 1,270 1,292 1,270 1,282 10,800
2019/10/21 1,271 1,287 1,269 1,269 9,500
2019/10/18 1,293 1,297 1,277 1,284 5,000
2019/10/17 1,290 1,297 1,290 1,293 2,300
2019/10/16 1,279 1,303 1,279 1,290 9,800
2019/10/15 1,287 1,295 1,272 1,283 6,400
2019/10/11 1,251 1,271 1,251 1,271 3,000
2019/10/10 1,259 1,264 1,246 1,250 4,100
2019/10/09 1,260 1,265 1,251 1,259 3,000
2019/10/08 1,251 1,259 1,250 1,258 3,600
2019/10/07 1,268 1,268 1,247 1,251 4,000
2019/10/04 1,256 1,268 1,253 1,268 4,100
2019/10/03 1,272 1,272 1,250 1,258 7,900
2019/10/02 1,286 1,295 1,267 1,277 7,600
2019/10/01 1,299 1,299 1,232 1,286 15,000
2019/09/30 1,282 1,290 1,281 1,286 5,300
2019/09/27 1,296 1,296 1,267 1,279 6,000
2019/09/26 1,305 1,309 1,292 1,309 15,300
2019/09/25 1,305 1,305 1,288 1,288 8,400
2019/09/24 1,293 1,316 1,275 1,290 17,100
2019/09/20 1,315 1,315 1,268 1,268 18,100
2019/09/19 1,300 1,321 1,291 1,315 12,400
2019/09/18 1,340 1,340 1,291 1,302 14,400
2019/09/17 1,332 1,340 1,330 1,332 6,500
2019/09/13 1,339 1,339 1,312 1,332 15,700
2019/09/12 1,348 1,348 1,330 1,330 10,300
2019/09/11 1,292 1,327 1,285 1,327 12,600
2019/09/10 1,275 1,299 1,275 1,292 7,700
2019/09/09 1,262 1,275 1,260 1,270 5,200
2019/09/06 1,267 1,267 1,253 1,261 3,300
2019/09/05 1,242 1,254 1,237 1,254 10,800
2019/09/04 1,215 1,218 1,211 1,212 5,100
2019/09/03 1,219 1,238 1,169 1,216 12,900
2019/09/02 1,209 1,228 1,206 1,220 4,800
2019/08/30 1,180 1,207 1,165 1,206 11,000
2019/08/29 1,173 1,174 1,161 1,164 4,900
2019/08/28 1,196 1,196 1,173 1,173 4,900
2019/08/27 1,182 1,189 1,170 1,180 7,500
2019/08/26 1,160 1,218 1,155 1,167 27,200
2019/08/23 1,217 1,225 1,194 1,197 30,300
2019/08/22 1,236 1,242 1,212 1,212 13,400
2019/08/21 1,259 1,259 1,231 1,234 7,700
2019/08/20 1,255 1,263 1,254 1,263 3,900
2019/08/19 1,246 1,258 1,246 1,252 6,000
2019/08/16 1,230 1,252 1,230 1,240 5,700
2019/08/15 1,235 1,237 1,225 1,233 6,100
2019/08/14 1,238 1,249 1,227 1,244 9,800
2019/08/13 1,247 1,247 1,227 1,233 20,700
2019/08/09 1,268 1,276 1,255 1,261 15,600
2019/08/08 1,262 1,265 1,249 1,258 15,300
2019/08/07 1,256 1,271 1,250 1,261 17,300
2019/08/06 1,248 1,260 1,224 1,242 23,300
2019/08/05 1,277 1,283 1,231 1,275 25,200
2019/08/02 1,307 1,307 1,252 1,278 51,800
2019/08/01 1,408 1,423 1,331 1,343 25,700
2019/07/31 1,458 1,458 1,418 1,418 3,800
2019/07/30 1,452 1,459 1,451 1,459 5,300
2019/07/29 1,459 1,459 1,442 1,453 4,100
2019/07/26 1,450 1,450 1,433 1,446 11,200
2019/07/25 1,448 1,450 1,423 1,423 13,600
2019/07/24 1,430 1,436 1,419 1,424 5,300
2019/07/23 1,424 1,431 1,419 1,424 5,600
2019/07/22 1,428 1,428 1,408 1,413 5,800
2019/07/19 1,388 1,416 1,388 1,416 5,900
2019/07/18 1,418 1,418 1,383 1,385 13,400
2019/07/17 1,420 1,429 1,414 1,420 4,400
2019/07/16 1,427 1,432 1,415 1,423 8,500
2019/07/12 1,477 1,477 1,425 1,425 7,600
2019/07/11 1,430 1,440 1,422 1,434 5,300
2019/07/10 1,436 1,439 1,421 1,421 6,200
2019/07/09 1,452 1,471 1,433 1,436 10,400
2019/07/08 1,485 1,485 1,450 1,450 6,600
2019/07/05 1,466 1,489 1,466 1,474 8,100
2019/07/04 1,457 1,473 1,447 1,468 4,700
2019/07/03 1,445 1,469 1,432 1,465 10,900
2019/07/02 1,438 1,450 1,435 1,445 6,600
2019/07/01 1,430 1,437 1,417 1,437 8,100
2019/06/28 1,419 1,422 1,403 1,403 6,700
2019/06/27 1,385 1,418 1,385 1,407 5,300
2019/06/26 1,407 1,408 1,392 1,397 3,900
2019/06/25 1,427 1,427 1,388 1,402 10,100
2019/06/24 1,412 1,415 1,396 1,403 4,500
2019/06/21 1,412 1,412 1,397 1,397 5,600
2019/06/20 1,391 1,410 1,383 1,408 4,100
2019/06/19 1,379 1,396 1,379 1,387 6,900
2019/06/18 1,395 1,395 1,358 1,358 10,200
2019/06/17 1,395 1,395 1,380 1,395 8,100
2019/06/14 1,392 1,410 1,380 1,395 11,500
2019/06/13 1,419 1,419 1,393 1,393 9,900
2019/06/12 1,419 1,425 1,419 1,421 4,700
2019/06/11 1,435 1,437 1,406 1,419 10,400
2019/06/10 1,421 1,443 1,421 1,438 4,600
2019/06/07 1,403 1,427 1,396 1,418 7,300
2019/06/06 1,428 1,434 1,423 1,425 3,600
2019/06/05 1,419 1,429 1,407 1,429 5,500
2019/06/04 1,369 1,398 1,369 1,392 4,900
2019/06/03 1,386 1,389 1,359 1,376 11,500
2019/05/31 1,425 1,425 1,393 1,396 5,400
2019/05/30 1,405 1,430 1,405 1,421 2,000
2019/05/29 1,409 1,416 1,391 1,405 10,200
2019/05/28 1,449 1,449 1,410 1,410 4,600
2019/05/27 1,429 1,434 1,418 1,419 2,600
2019/05/24 1,430 1,443 1,407 1,428 13,900
2019/05/23 1,448 1,448 1,430 1,431 5,400
2019/05/22 1,436 1,463 1,436 1,448 13,900
2019/05/21 1,424 1,438 1,407 1,426 10,700
2019/05/20 1,439 1,440 1,399 1,409 14,100
2019/05/17 1,421 1,440 1,414 1,430 14,500
2019/05/16 1,404 1,451 1,390 1,420 29,900
2019/05/15 1,473 1,473 1,397 1,434 14,300
2019/05/14 1,360 1,420 1,360 1,413 17,900
2019/05/13 1,470 1,479 1,418 1,418 18,000
2019/05/10 1,499 1,501 1,467 1,479 11,600
2019/05/09 1,519 1,519 1,468 1,476 15,800
2019/05/08 1,529 1,529 1,504 1,511 11,000
2019/05/07 1,578 1,578 1,519 1,527 13,400
2019/04/26 1,554 1,576 1,532 1,560 18,200
2019/04/25 1,567 1,567 1,537 1,559 10,900
2019/04/24 1,556 1,558 1,536 1,541 8,900
2019/04/23 1,543 1,561 1,530 1,561 10,100
2019/04/22 1,559 1,559 1,536 1,543 9,200
2019/04/19 1,541 1,558 1,536 1,542 11,000
2019/04/18 1,557 1,578 1,536 1,536 11,600
2019/04/17 1,544 1,574 1,532 1,572 12,800
2019/04/16 1,539 1,551 1,530 1,544 5,500
2019/04/15 1,535 1,553 1,532 1,539 7,500
2019/04/12 1,561 1,561 1,517 1,522 6,900
2019/04/11 1,555 1,555 1,525 1,533 5,200
2019/04/10 1,552 1,556 1,536 1,555 6,600
2019/04/09 1,598 1,598 1,560 1,576 10,900
2019/04/08 1,606 1,610 1,576 1,596 10,800
2019/04/05 1,550 1,601 1,550 1,601 19,200
2019/04/04 1,534 1,586 1,534 1,582 22,000
2019/04/03 1,515 1,533 1,515 1,526 16,500
2019/04/02 1,514 1,533 1,510 1,525 22,300
2019/04/01 1,504 1,527 1,504 1,519 21,400
2019/03/29 1,520 1,522 1,486 1,498 15,400
2019/03/28 1,554 1,554 1,504 1,519 16,700
2019/03/27 1,560 1,564 1,523 1,543 17,400
2019/03/26 1,597 1,605 1,585 1,601 28,800
2019/03/25 1,591 1,591 1,538 1,569 23,900
2019/03/22 1,539 1,621 1,539 1,615 28,800
2019/03/20 1,543 1,543 1,521 1,527 22,800
2019/03/19 1,530 1,532 1,515 1,519 27,700
2019/03/18 1,528 1,534 1,514 1,528 20,300
2019/03/15 1,533 1,557 1,520 1,522 28,000
2019/03/14 1,550 1,565 1,523 1,528 18,300
2019/03/13 1,578 1,585 1,539 1,541 15,900
2019/03/12 1,559 1,568 1,531 1,549 28,900
2019/03/11 1,540 1,559 1,526 1,530 31,500
2019/03/08 1,600 1,605 1,542 1,557 26,200
2019/03/07 1,660 1,660 1,623 1,626 26,100
2019/03/06 1,682 1,682 1,661 1,664 10,600
2019/03/05 1,698 1,700 1,671 1,682 10,600
2019/03/04 1,678 1,709 1,678 1,701 16,900
2019/03/01 1,659 1,684 1,652 1,677 19,700
2019/02/28 1,697 1,697 1,666 1,669 23,900
2019/02/27 1,721 1,723 1,694 1,695 27,200
2019/02/26 1,747 1,747 1,706 1,721 7,000
2019/02/25 1,733 1,750 1,724 1,748 25,900
2019/02/22 1,712 1,728 1,706 1,715 10,800
2019/02/21 1,724 1,736 1,688 1,732 30,900
2019/02/20 1,726 1,740 1,707 1,723 12,100
2019/02/19 1,711 1,739 1,707 1,727 11,200
2019/02/18 1,717 1,742 1,708 1,729 18,800
2019/02/15 1,703 1,716 1,672 1,695 19,300
2019/02/14 1,671 1,721 1,671 1,706 24,000
2019/02/13 1,677 1,690 1,659 1,685 22,000
2019/02/12 1,643 1,691 1,634 1,680 23,000
2019/02/08 1,660 1,663 1,615 1,646 31,100
2019/02/07 1,690 1,690 1,651 1,681 55,700
2019/02/06 1,545 1,699 1,525 1,658 114,400
2019/02/05 1,524 1,540 1,505 1,531 9,100
2019/02/04 1,483 1,510 1,483 1,510 12,100
2019/02/01 1,502 1,505 1,470 1,470 16,200
2019/01/31 1,475 1,521 1,475 1,518 18,500
2019/01/30 1,499 1,513 1,472 1,474 22,700
2019/01/29 1,535 1,535 1,490 1,497 30,700
2019/01/28 1,562 1,562 1,512 1,512 15,600
2019/01/25 1,538 1,575 1,538 1,556 28,600
2019/01/24 1,490 1,530 1,473 1,524 20,200
2019/01/23 1,444 1,497 1,444 1,475 16,900
2019/01/22 1,477 1,477 1,450 1,458 18,700
2019/01/21 1,470 1,487 1,465 1,477 9,400
2019/01/18 1,437 1,475 1,430 1,469 21,000
2019/01/17 1,436 1,443 1,415 1,423 9,400
2019/01/16 1,425 1,436 1,408 1,416 8,200
2019/01/15 1,389 1,430 1,389 1,424 11,100
2019/01/11 1,410 1,415 1,387 1,396 13,900
2019/01/10 1,408 1,416 1,377 1,410 17,100
2019/01/09 1,402 1,415 1,393 1,408 12,500
2019/01/08 1,379 1,394 1,365 1,390 9,200
2019/01/07 1,365 1,390 1,361 1,365 14,800
2019/01/04 1,306 1,345 1,284 1,340 24,300

このページの先頭へ