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
2020/12/30 994 1,003 989 998 7,200
2020/12/29 990 994 988 994 8,900
2020/12/28 996 996 980 985 18,500
2020/12/25 996 998 993 996 11,100
2020/12/24 988 994 986 992 18,000
2020/12/23 990 992 981 986 9,300
2020/12/22 992 998 992 992 4,500
2020/12/21 1,005 1,006 992 997 4,800
2020/12/18 995 1,007 995 1,006 13,700
2020/12/17 1,007 1,008 994 999 5,600
2020/12/16 1,003 1,006 995 1,005 12,200
2020/12/15 998 1,003 989 1,003 10,800
2020/12/14 986 995 986 994 10,000
2020/12/11 985 998 982 986 9,600
2020/12/10 983 989 983 986 4,900
2020/12/09 990 998 981 982 7,600
2020/12/08 990 996 989 989 5,900
2020/12/07 1,004 1,004 992 992 5,400
2020/12/04 1,011 1,011 998 998 8,700
2020/12/03 1,000 1,011 1,000 1,011 4,300
2020/12/02 1,004 1,012 998 999 9,200
2020/12/01 1,003 1,005 1,001 1,002 2,800
2020/11/30 1,015 1,015 1,003 1,003 5,800
2020/11/27 1,011 1,014 1,007 1,014 11,000
2020/11/26 1,009 1,013 1,009 1,011 1,900
2020/11/25 1,014 1,014 1,003 1,009 8,700
2020/11/24 1,003 1,005 998 1,002 6,500
2020/11/20 991 998 991 993 4,500
2020/11/19 992 998 991 992 4,300
2020/11/18 986 999 986 998 11,600
2020/11/17 997 998 990 998 6,800
2020/11/16 982 997 982 996 11,400
2020/11/13 989 992 980 980 3,800
2020/11/12 998 998 989 997 3,800
2020/11/11 999 999 980 999 30,000
2020/11/10 990 1,006 980 995 29,200
2020/11/09 980 990 974 990 7,200
2020/11/06 978 984 978 980 2,700
2020/11/05 983 991 970 975 16,100
2020/11/04 989 1,012 980 991 10,300
2020/11/02 970 998 969 998 10,900
2020/10/30 970 996 965 968 6,400
2020/10/29 1,000 1,000 966 966 26,100
2020/10/28 1,019 1,019 1,000 1,000 4,700
2020/10/27 1,009 1,014 1,002 1,014 4,000
2020/10/26 1,018 1,018 1,005 1,007 1,700
2020/10/23 1,074 1,074 1,011 1,018 5,200
2020/10/22 1,017 1,029 1,017 1,022 2,800
2020/10/21 1,006 1,019 1,006 1,012 3,000
2020/10/20 1,002 1,004 1,001 1,001 1,000
2020/10/19 1,002 1,019 1,002 1,005 2,700
2020/10/16 1,003 1,007 1,001 1,001 1,100
2020/10/15 1,003 1,009 1,002 1,002 1,200
2020/10/14 1,016 1,018 1,010 1,010 2,900
2020/10/13 1,010 1,030 1,010 1,012 2,500
2020/10/12 1,021 1,021 1,015 1,015 5,000
2020/10/09 1,029 1,033 1,020 1,025 4,900
2020/10/08 1,035 1,038 1,025 1,026 6,100
2020/10/07 1,020 1,039 1,020 1,033 7,400
2020/10/06 1,020 1,032 1,020 1,020 2,600
2020/10/05 1,028 1,028 1,015 1,023 13,800
2020/10/02 1,061 1,061 1,030 1,038 5,200
2020/09/30 1,050 1,075 1,050 1,061 6,500
2020/09/29 1,069 1,080 1,069 1,079 4,600
2020/09/28 1,069 1,074 1,055 1,074 12,900
2020/09/25 1,073 1,073 1,055 1,062 10,000
2020/09/24 1,072 1,072 1,064 1,072 6,000
2020/09/23 1,046 1,069 1,040 1,069 8,700
2020/09/18 1,085 1,087 1,058 1,062 9,400
2020/09/17 1,076 1,092 1,068 1,087 9,100
2020/09/16 1,074 1,076 1,055 1,076 7,800
2020/09/15 1,075 1,075 1,053 1,063 4,800
2020/09/14 1,070 1,081 1,068 1,075 9,500
2020/09/11 1,059 1,059 1,049 1,055 10,600
2020/09/10 1,063 1,063 1,033 1,044 7,800
2020/09/09 1,055 1,055 1,017 1,034 12,000
2020/09/08 1,027 1,060 1,013 1,060 8,000
2020/09/07 1,016 1,016 1,001 1,011 2,100
2020/09/04 1,015 1,021 1,006 1,010 1,900
2020/09/03 1,028 1,028 1,009 1,015 1,700
2020/09/02 1,010 1,015 1,008 1,010 2,500
2020/09/01 1,011 1,011 1,006 1,006 1,700
2020/08/31 1,005 1,012 1,005 1,008 2,400
2020/08/28 1,033 1,034 1,001 1,010 9,300
2020/08/27 1,035 1,035 1,016 1,024 3,400
2020/08/26 1,035 1,035 1,032 1,035 1,100
2020/08/25 1,043 1,043 1,008 1,028 7,400
2020/08/24 999 1,015 999 1,014 10,500
2020/08/21 1,006 1,006 997 997 2,700
2020/08/20 1,009 1,010 999 1,006 1,300
2020/08/19 1,006 1,010 1,003 1,007 600
2020/08/18 1,021 1,021 1,007 1,011 2,200
2020/08/17 1,016 1,021 1,012 1,021 1,600
2020/08/14 1,028 1,028 1,020 1,020 3,700
2020/08/13 1,029 1,029 1,016 1,022 2,000
2020/08/12 1,016 1,025 1,011 1,024 4,100
2020/08/11 1,000 1,021 1,000 1,020 9,000
2020/08/07 993 1,016 993 1,011 6,800
2020/08/06 1,005 1,005 994 994 1,000
2020/08/05 996 999 994 999 900
2020/08/04 995 1,004 990 1,004 4,800
2020/08/03 990 1,005 980 1,005 5,700
2020/07/31 1,020 1,020 990 990 2,900
2020/07/30 1,017 1,025 1,005 1,022 3,300
2020/07/29 1,029 1,029 1,006 1,017 900
2020/07/28 1,063 1,063 1,024 1,029 2,400
2020/07/27 1,067 1,067 1,021 1,035 14,100
2020/07/22 1,040 1,040 1,005 1,007 9,900
2020/07/21 1,003 1,010 1,001 1,010 3,700
2020/07/20 999 1,004 994 1,001 5,100
2020/07/17 998 1,009 996 999 2,800
2020/07/16 1,009 1,009 1,003 1,006 1,900
2020/07/15 1,006 1,010 998 1,009 9,300
2020/07/14 1,000 1,002 986 1,001 6,500
2020/07/13 995 996 980 990 25,000
2020/07/10 1,009 1,009 980 980 23,100
2020/07/09 1,003 1,016 990 1,004 12,100
2020/07/08 1,015 1,015 1,003 1,003 13,300
2020/07/07 1,006 1,011 1,003 1,010 4,000
2020/07/06 1,018 1,018 999 1,010 3,000
2020/07/03 1,000 1,019 1,000 1,017 11,100
2020/07/02 1,024 1,024 999 1,005 6,100
2020/07/01 1,017 1,017 999 1,006 6,800
2020/06/30 1,035 1,035 1,011 1,011 4,200
2020/06/29 1,044 1,044 1,003 1,038 10,100
2020/06/26 1,029 1,029 1,003 1,014 38,000
2020/06/25 1,035 1,035 1,003 1,015 11,400
2020/06/24 1,012 1,015 999 1,005 19,600
2020/06/23 1,005 1,015 996 1,007 28,000
2020/06/22 1,001 1,020 999 1,005 6,400
2020/06/19 1,007 1,012 997 1,006 7,800
2020/06/18 1,003 1,031 1,001 1,004 3,700
2020/06/17 1,026 1,028 1,004 1,015 2,800
2020/06/16 1,019 1,028 990 1,026 10,700
2020/06/15 1,016 1,019 994 994 7,100
2020/06/12 1,033 1,035 1,000 1,013 20,700
2020/06/11 1,041 1,051 1,030 1,039 7,100
2020/06/10 1,050 1,069 1,036 1,059 8,100
2020/06/09 1,072 1,072 1,055 1,060 5,100
2020/06/08 1,069 1,072 1,060 1,072 7,800
2020/06/05 1,052 1,058 1,044 1,058 7,000
2020/06/04 1,046 1,052 1,038 1,052 8,500
2020/06/03 1,041 1,047 1,025 1,033 6,600
2020/06/02 1,044 1,044 1,014 1,041 6,700
2020/06/01 1,029 1,029 1,008 1,017 6,400
2020/05/29 1,034 1,059 1,034 1,046 29,500
2020/05/28 1,049 1,053 1,026 1,043 19,700
2020/05/27 1,027 1,045 1,013 1,042 10,900
2020/05/26 1,009 1,029 1,002 1,028 6,700
2020/05/25 1,048 1,048 1,004 1,009 6,700
2020/05/22 1,005 1,005 985 999 11,400
2020/05/21 995 1,010 983 1,008 10,300
2020/05/20 1,011 1,019 980 995 16,400
2020/05/19 979 1,023 979 1,023 17,000
2020/05/18 988 1,001 964 971 21,100
2020/05/15 1,049 1,055 999 1,001 12,000
2020/05/14 1,096 1,096 1,050 1,052 5,600
2020/05/13 1,063 1,090 1,063 1,090 3,200
2020/05/12 1,091 1,094 1,072 1,072 4,700
2020/05/11 1,062 1,092 1,059 1,084 6,000
2020/05/08 1,084 1,084 1,049 1,062 7,300
2020/05/07 1,106 1,106 1,055 1,066 2,200
2020/05/01 1,093 1,093 1,037 1,046 4,000
2020/04/30 1,101 1,121 1,100 1,113 5,600
2020/04/28 1,134 1,134 1,077 1,088 9,400
2020/04/27 1,047 1,081 1,047 1,074 5,400
2020/04/24 1,080 1,080 1,049 1,058 7,300
2020/04/23 1,032 1,050 1,025 1,050 3,200
2020/04/22 1,031 1,061 1,022 1,032 3,700
2020/04/21 1,035 1,045 1,022 1,036 7,900
2020/04/20 1,053 1,061 1,050 1,056 3,100
2020/04/17 1,082 1,083 1,052 1,063 4,600
2020/04/16 1,082 1,082 1,051 1,082 4,100
2020/04/15 1,077 1,077 1,050 1,052 5,900
2020/04/14 1,090 1,091 1,059 1,072 7,300
2020/04/13 1,063 1,090 1,044 1,070 4,600
2020/04/10 1,075 1,077 1,010 1,063 8,300
2020/04/09 1,040 1,077 1,040 1,075 8,800
2020/04/08 1,020 1,055 1,004 1,040 8,200
2020/04/07 1,003 1,040 986 1,027 14,400
2020/04/06 961 1,003 956 1,003 13,300
2020/04/03 975 1,052 966 988 7,400
2020/04/02 972 994 969 981 9,500
2020/04/01 1,080 1,080 992 1,000 6,900
2020/03/31 1,097 1,113 1,077 1,088 8,800
2020/03/30 1,160 1,160 1,066 1,097 11,000
2020/03/27 1,150 1,186 1,105 1,186 20,500
2020/03/26 1,052 1,100 1,047 1,100 11,500
2020/03/25 1,149 1,149 1,040 1,094 16,300
2020/03/24 1,035 1,070 1,002 1,070 11,800
2020/03/23 959 1,020 959 1,020 18,800
2020/03/19 967 999 952 959 16,300
2020/03/18 1,030 1,030 950 952 32,400
2020/03/17 888 1,050 888 1,050 42,900
2020/03/16 987 992 947 963 17,900
2020/03/13 962 1,035 920 972 35,100
2020/03/12 1,050 1,081 969 1,011 33,500
2020/03/11 1,053 1,094 1,039 1,050 8,800
2020/03/10 1,045 1,074 999 1,072 23,300
2020/03/09 1,086 1,101 1,059 1,075 24,200
2020/03/06 1,140 1,140 1,103 1,116 27,900
2020/03/05 1,150 1,169 1,140 1,140 11,600
2020/03/04 1,141 1,158 1,140 1,148 12,000
2020/03/03 1,190 1,210 1,160 1,161 19,000
2020/03/02 1,156 1,196 1,110 1,185 36,400
2020/02/28 1,213 1,219 1,153 1,154 21,800
2020/02/27 1,243 1,266 1,234 1,236 14,700
2020/02/26 1,268 1,274 1,234 1,246 10,200
2020/02/25 1,307 1,307 1,223 1,268 23,300
2020/02/21 1,282 1,298 1,276 1,277 8,700
2020/02/20 1,316 1,318 1,285 1,285 17,200
2020/02/19 1,327 1,327 1,311 1,311 4,500
2020/02/18 1,333 1,333 1,313 1,313 16,800
2020/02/17 1,335 1,344 1,328 1,332 6,800
2020/02/14 1,331 1,341 1,331 1,335 4,500
2020/02/13 1,335 1,337 1,326 1,334 8,000
2020/02/12 1,338 1,354 1,335 1,335 5,700
2020/02/10 1,343 1,349 1,333 1,335 11,200
2020/02/07 1,331 1,359 1,328 1,359 17,900
2020/02/06 1,352 1,380 1,328 1,328 14,500
2020/02/05 1,352 1,368 1,341 1,343 10,100
2020/02/04 1,332 1,346 1,312 1,346 7,400
2020/02/03 1,300 1,343 1,300 1,332 5,600
2020/01/31 1,342 1,356 1,335 1,342 3,200
2020/01/30 1,357 1,357 1,333 1,349 10,000
2020/01/29 1,355 1,366 1,349 1,357 3,000
2020/01/28 1,354 1,357 1,338 1,351 10,800
2020/01/27 1,366 1,366 1,351 1,354 8,200
2020/01/24 1,413 1,413 1,366 1,366 6,200
2020/01/23 1,412 1,412 1,385 1,388 5,300
2020/01/22 1,414 1,414 1,395 1,398 5,900
2020/01/21 1,396 1,410 1,391 1,391 7,400
2020/01/20 1,395 1,400 1,389 1,396 6,500
2020/01/17 1,385 1,395 1,382 1,387 3,600
2020/01/16 1,390 1,392 1,381 1,382 4,200
2020/01/15 1,396 1,397 1,376 1,394 9,600
2020/01/14 1,384 1,389 1,371 1,389 6,700
2020/01/10 1,371 1,389 1,367 1,383 4,500
2020/01/09 1,364 1,379 1,364 1,370 7,700
2020/01/08 1,380 1,380 1,343 1,353 9,300
2020/01/07 1,365 1,388 1,365 1,377 9,300
2020/01/06 1,373 1,374 1,354 1,364 10,300

このページの先頭へ