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

タメニー(6181)の株価時系列情報

タメニー(6181)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
2020/12/30 156 159 156 159 229,200
2020/12/29 154 161 154 159 383,200
2020/12/28 159 159 149 153 580,700
2020/12/25 157 170 154 155 2,513,600
2020/12/24 149 155 149 152 292,100
2020/12/23 150 151 145 149 298,300
2020/12/22 155 155 147 148 662,300
2020/12/21 164 165 156 156 554,500
2020/12/18 173 173 160 163 1,981,500
2020/12/17 160 164 157 158 576,600
2020/12/16 172 172 161 162 749,200
2020/12/15 169 171 165 168 871,400
2020/12/14 167 174 163 169 1,769,700
2020/12/11 185 189 168 170 2,449,900
2020/12/10 202 204 183 189 8,821,000
2020/12/09 199 221 190 204 27,366,400
2020/12/08 182 207 177 207 17,113,400
2020/12/07 160 162 157 157 56,500
2020/12/04 160 163 156 161 99,600
2020/12/03 159 167 157 159 291,600
2020/12/02 153 156 153 156 69,700
2020/12/01 154 156 149 153 104,300
2020/11/30 157 162 149 149 162,500
2020/11/27 152 156 150 155 105,600
2020/11/26 150 152 148 150 104,100
2020/11/25 150 154 148 150 133,400
2020/11/24 151 153 149 152 132,000
2020/11/20 151 162 150 154 364,100
2020/11/19 152 153 147 151 168,500
2020/11/18 152 158 149 152 134,800
2020/11/17 162 164 153 154 254,800
2020/11/16 139 163 138 162 876,000
2020/11/13 182 184 166 169 324,800
2020/11/12 177 180 176 178 190,800
2020/11/11 180 183 173 180 487,600
2020/11/10 177 214 177 182 5,426,900
2020/11/09 173 173 168 169 72,000
2020/11/06 171 174 170 172 44,300
2020/11/05 174 174 171 171 41,300
2020/11/04 172 172 168 171 69,600
2020/11/02 171 174 165 167 81,000
2020/10/30 173 176 164 169 166,000
2020/10/29 169 172 165 172 117,600
2020/10/28 173 173 167 169 210,700
2020/10/27 174 179 170 176 155,700
2020/10/26 186 186 170 173 449,900
2020/10/23 188 191 174 181 265,600
2020/10/22 195 195 186 187 91,800
2020/10/21 200 201 195 195 27,600
2020/10/20 192 200 192 197 85,100
2020/10/19 187 199 187 197 88,300
2020/10/16 194 197 189 190 149,200
2020/10/15 203 206 192 193 230,300
2020/10/14 210 210 204 205 66,300
2020/10/13 211 212 205 209 125,300
2020/10/12 215 221 210 211 138,000
2020/10/09 222 225 217 220 167,500
2020/10/08 212 221 211 216 136,100
2020/10/07 212 218 211 214 81,200
2020/10/06 209 216 205 216 203,500
2020/10/05 209 213 203 211 170,200
2020/10/02 219 227 210 211 270,500
2020/09/30 231 231 219 221 183,700
2020/09/29 223 230 219 229 452,100
2020/09/28 240 240 225 227 983,800
2020/09/25 233 243 228 241 457,600
2020/09/24 252 254 233 236 1,018,700
2020/09/23 261 287 248 251 5,412,800
2020/09/18 241 252 240 246 655,700
2020/09/17 253 257 236 247 1,550,900
2020/09/16 239 296 232 260 11,435,300
2020/09/15 235 238 222 225 518,400
2020/09/14 236 249 229 239 605,100
2020/09/11 264 264 234 236 1,925,200
2020/09/10 252 280 237 269 3,456,600
2020/09/09 215 267 213 254 7,464,300
2020/09/08 224 235 206 217 2,682,600
2020/09/07 186 235 186 235 6,149,700
2020/09/04 185 188 180 185 69,100
2020/09/03 189 189 181 187 34,900
2020/09/02 189 189 183 186 24,300
2020/09/01 186 189 184 187 19,800
2020/08/31 182 189 181 185 43,000
2020/08/28 184 189 178 181 107,300
2020/08/27 188 189 185 187 45,000
2020/08/26 191 191 186 188 47,000
2020/08/25 183 195 183 187 128,000
2020/08/24 178 189 176 181 120,400
2020/08/21 177 178 175 176 29,100
2020/08/20 177 180 175 176 49,200
2020/08/19 172 177 169 175 79,300
2020/08/18 174 177 169 170 143,300
2020/08/17 179 185 173 178 198,000
2020/08/14 194 194 182 188 135,400
2020/08/13 195 197 188 194 72,000
2020/08/12 186 195 180 190 36,500
2020/08/11 186 190 182 189 74,400
2020/08/07 170 191 167 181 165,300
2020/08/06 176 176 168 169 44,400
2020/08/05 175 175 172 174 27,700
2020/08/04 169 175 168 175 45,800
2020/08/03 167 173 167 170 38,200
2020/07/31 177 177 168 169 74,800
2020/07/30 182 183 178 179 52,600
2020/07/29 190 190 183 184 56,200
2020/07/28 190 193 188 188 25,700
2020/07/27 193 195 189 191 31,500
2020/07/22 190 192 187 192 25,400
2020/07/21 186 189 186 189 19,700
2020/07/20 186 187 185 187 36,400
2020/07/17 190 194 185 186 63,600
2020/07/16 192 193 188 191 32,000
2020/07/15 190 193 189 191 26,300
2020/07/14 196 196 187 188 63,500
2020/07/13 193 196 191 193 38,400
2020/07/10 189 193 188 189 39,000
2020/07/09 197 197 188 190 60,200
2020/07/08 196 197 191 196 27,000
2020/07/07 200 201 189 195 82,000
2020/07/06 182 193 182 193 68,800
2020/07/03 185 185 177 180 101,600
2020/07/02 195 195 177 181 269,000
2020/07/01 196 201 193 194 68,000
2020/06/30 199 199 191 193 72,500
2020/06/29 204 206 187 193 270,600
2020/06/26 213 214 208 209 94,800
2020/06/25 216 217 206 213 152,700
2020/06/24 223 223 215 217 42,000
2020/06/23 220 224 215 221 96,600
2020/06/22 219 222 215 220 55,100
2020/06/19 210 223 205 221 119,200
2020/06/18 211 211 204 207 68,300
2020/06/17 219 219 207 211 98,600
2020/06/16 198 215 197 214 187,400
2020/06/15 209 212 189 193 164,900
2020/06/12 197 214 191 209 274,000
2020/06/11 233 234 214 220 152,400
2020/06/10 230 240 229 233 99,600
2020/06/09 234 237 227 232 91,800
2020/06/08 232 234 228 232 115,100
2020/06/05 225 234 222 232 138,700
2020/06/04 233 233 219 226 147,600
2020/06/03 237 238 223 234 138,000
2020/06/02 233 237 231 235 98,700
2020/06/01 233 239 222 230 174,600
2020/05/29 234 239 230 231 149,000
2020/05/28 251 251 226 228 398,800
2020/05/27 237 243 228 241 249,700
2020/05/26 229 243 224 235 375,300
2020/05/25 219 222 214 222 182,400
2020/05/22 214 222 210 215 130,900
2020/05/21 226 229 211 219 244,900
2020/05/20 209 226 208 224 285,800
2020/05/19 205 215 203 211 224,500
2020/05/18 198 204 195 199 156,200
2020/05/15 208 209 188 199 246,300
2020/05/14 216 219 200 205 173,700
2020/05/13 232 232 205 214 534,400
2020/05/12 243 249 230 236 319,300
2020/05/11 235 245 219 240 448,900
2020/05/08 224 230 210 219 221,900
2020/05/07 225 231 207 208 196,200
2020/05/01 234 235 222 232 214,400
2020/04/30 243 260 212 234 987,600
2020/04/28 213 241 213 236 990,600
2020/04/27 200 218 196 216 666,600
2020/04/24 192 192 184 188 72,300
2020/04/23 195 204 190 194 104,100
2020/04/22 188 199 176 194 200,000
2020/04/21 206 212 192 193 437,300
2020/04/20 184 210 184 203 954,100
2020/04/17 175 189 173 179 202,000
2020/04/16 168 174 163 174 46,000
2020/04/15 171 173 167 168 39,800
2020/04/14 165 175 165 171 50,400
2020/04/13 170 175 165 165 51,100
2020/04/10 174 175 163 175 79,100
2020/04/09 174 177 166 169 133,100
2020/04/08 169 185 165 169 161,600
2020/04/07 156 174 156 168 137,900
2020/04/06 140 152 133 151 76,400
2020/04/03 151 154 137 140 70,700
2020/04/02 150 155 145 152 104,900
2020/04/01 156 161 148 148 213,100
2020/03/31 170 170 155 158 79,900
2020/03/30 158 172 156 165 75,500
2020/03/27 176 179 163 173 132,500
2020/03/26 175 183 169 171 220,300
2020/03/25 191 193 179 189 427,700
2020/03/24 144 187 141 177 776,600
2020/03/23 137 144 129 139 143,000
2020/03/19 163 168 134 136 523,600
2020/03/18 171 178 160 160 173,100
2020/03/17 149 171 149 171 239,200
2020/03/16 163 172 153 155 248,600
2020/03/13 162 168 144 148 472,200
2020/03/12 185 200 167 179 1,609,500
2020/03/11 215 216 177 180 598,300
2020/03/10 195 217 181 212 568,300
2020/03/09 252 255 198 227 249,900
2020/03/06 269 272 248 267 159,400
2020/03/05 262 303 262 276 792,300
2020/03/04 251 269 230 260 496,200
2020/03/03 286 298 254 259 178,600
2020/03/02 284 284 260 278 123,700
2020/02/28 270 283 253 261 175,500
2020/02/27 310 310 273 296 84,700
2020/02/26 311 321 307 317 48,700
2020/02/25 310 321 309 310 79,200
2020/02/21 322 335 322 332 91,900
2020/02/20 340 345 324 330 71,700
2020/02/19 325 350 322 350 76,700
2020/02/18 350 350 320 322 72,400
2020/02/17 375 375 338 342 95,200
2020/02/14 415 415 395 403 27,500
2020/02/13 404 404 398 402 13,100
2020/02/12 396 400 389 396 39,300
2020/02/10 396 400 396 396 14,300
2020/02/07 411 413 400 402 25,400
2020/02/06 415 422 411 411 19,000
2020/02/05 416 418 408 418 22,300
2020/02/04 406 412 404 410 12,400
2020/02/03 413 413 400 404 20,900
2020/01/31 415 419 409 413 7,400
2020/01/30 428 429 404 409 140,600
2020/01/29 434 435 429 429 14,900
2020/01/28 412 434 412 434 50,000
2020/01/27 428 437 417 420 129,300
2020/01/24 444 445 439 440 27,400
2020/01/23 440 450 440 444 43,700
2020/01/22 432 440 432 439 24,600
2020/01/21 431 436 429 431 19,600
2020/01/20 428 437 428 433 15,700
2020/01/17 427 439 426 430 36,200
2020/01/16 435 436 427 429 24,200
2020/01/15 437 440 434 434 14,900
2020/01/14 437 438 432 437 16,900
2020/01/10 430 438 428 437 27,700
2020/01/09 435 443 433 435 48,200
2020/01/08 442 442 420 432 68,800
2020/01/07 439 448 439 443 18,800
2020/01/06 447 447 438 441 22,900

このページの先頭へ