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

タカトリ(6338)の株価時系列情報

タカトリ(6338)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
2024/03/28 4,220 4,295 4,210 4,225 36,400
2024/03/27 4,255 4,255 4,215 4,220 32,500
2024/03/26 4,190 4,270 4,165 4,265 44,000
2024/03/25 4,270 4,290 4,200 4,200 40,600
2024/03/22 4,270 4,285 4,220 4,220 27,200
2024/03/21 4,310 4,310 4,240 4,270 42,100
2024/03/19 4,220 4,240 4,160 4,240 47,500
2024/03/18 4,130 4,230 4,130 4,225 42,200
2024/03/15 4,150 4,160 4,105 4,120 54,900
2024/03/14 4,190 4,200 4,110 4,190 52,800
2024/03/13 4,340 4,380 4,180 4,200 79,000
2024/03/12 4,195 4,310 4,165 4,290 72,700
2024/03/11 4,410 4,465 4,205 4,230 165,800
2024/03/08 4,510 4,590 4,465 4,530 120,000
2024/03/07 4,700 4,710 4,520 4,520 123,700
2024/03/06 4,550 4,720 4,530 4,675 92,400
2024/03/05 4,645 4,645 4,540 4,610 109,200
2024/03/04 4,710 4,810 4,685 4,690 79,300
2024/03/01 4,770 4,830 4,685 4,685 94,800
2024/02/29 4,775 4,775 4,655 4,725 93,100
2024/02/28 4,840 5,030 4,780 4,780 153,900
2024/02/27 4,990 4,990 4,830 4,845 74,300
2024/02/26 4,880 4,975 4,775 4,955 150,200
2024/02/22 4,845 4,930 4,705 4,830 196,000
2024/02/21 4,745 4,745 4,650 4,650 93,800
2024/02/20 4,730 4,890 4,705 4,815 121,300
2024/02/19 4,710 4,760 4,640 4,695 122,200
2024/02/16 5,070 5,110 4,790 4,820 220,100
2024/02/15 4,950 5,050 4,860 4,995 171,200
2024/02/14 5,270 5,420 4,885 4,885 489,400
2024/02/13 5,100 5,220 5,050 5,220 431,300
2024/02/09 4,480 4,545 4,465 4,520 101,700
2024/02/08 4,520 4,615 4,490 4,540 92,600
2024/02/07 4,395 4,550 4,365 4,545 75,000
2024/02/06 4,335 4,455 4,320 4,405 69,100
2024/02/05 4,370 4,445 4,320 4,350 95,900
2024/02/02 4,465 4,470 4,350 4,350 120,400
2024/02/01 4,510 4,540 4,435 4,465 59,500
2024/01/31 4,550 4,585 4,485 4,550 72,400
2024/01/30 4,560 4,620 4,495 4,575 64,900
2024/01/29 4,550 4,595 4,520 4,520 56,300
2024/01/26 4,690 4,705 4,530 4,545 122,000
2024/01/25 4,780 4,830 4,685 4,750 136,200
2024/01/24 4,580 4,760 4,555 4,760 153,200
2024/01/23 4,720 4,720 4,500 4,515 162,900
2024/01/22 4,480 4,755 4,450 4,600 220,300
2024/01/19 4,275 4,425 4,270 4,420 110,400
2024/01/18 4,275 4,335 4,220 4,230 80,500
2024/01/17 4,410 4,485 4,310 4,320 90,800
2024/01/16 4,575 4,580 4,415 4,440 88,600
2024/01/15 4,325 4,515 4,275 4,515 132,100
2024/01/12 4,295 4,320 4,200 4,290 83,600
2024/01/11 4,320 4,335 4,240 4,305 79,200
2024/01/10 4,370 4,370 4,285 4,295 63,700
2024/01/09 4,330 4,410 4,275 4,370 79,200
2024/01/05 4,260 4,345 4,240 4,300 70,300
2024/01/04 4,200 4,315 4,120 4,305 65,000
2023/12/29 4,270 4,315 4,215 4,260 85,400
2023/12/28 4,315 4,345 4,190 4,340 72,700
2023/12/27 4,175 4,365 4,170 4,320 159,400
2023/12/26 4,150 4,230 4,090 4,165 121,500
2023/12/25 4,285 4,295 4,180 4,210 116,000
2023/12/22 4,540 4,550 4,350 4,355 141,700
2023/12/21 4,410 4,580 4,320 4,490 367,300
2023/12/20 4,265 4,365 4,260 4,290 100,800
2023/12/19 4,190 4,320 4,170 4,250 95,600
2023/12/18 4,255 4,285 4,185 4,285 68,200
2023/12/15 4,280 4,390 4,280 4,295 77,100
2023/12/14 4,450 4,545 4,260 4,310 113,200
2023/12/13 4,350 4,565 4,305 4,460 143,400
2023/12/12 4,580 4,635 4,285 4,370 224,500
2023/12/11 4,765 4,800 4,590 4,630 85,100
2023/12/08 4,870 4,885 4,650 4,745 103,900
2023/12/07 4,940 4,945 4,830 4,865 44,900
2023/12/06 4,890 5,010 4,890 4,955 43,200
2023/12/05 4,955 4,985 4,845 4,880 56,300
2023/12/04 5,060 5,070 4,930 4,975 45,000
2023/12/01 5,140 5,140 5,060 5,060 41,600
2023/11/30 5,130 5,180 5,070 5,130 54,900
2023/11/29 5,060 5,090 5,020 5,060 40,400
2023/11/28 5,240 5,320 5,030 5,060 114,400
2023/11/27 5,190 5,260 5,090 5,090 54,300
2023/11/24 5,200 5,340 5,120 5,180 100,200
2023/11/22 5,100 5,170 5,040 5,120 51,200
2023/11/21 5,140 5,190 5,030 5,130 73,100
2023/11/20 5,240 5,380 5,120 5,130 89,400
2023/11/17 5,290 5,320 5,150 5,180 64,900
2023/11/16 5,450 5,480 5,160 5,270 113,200
2023/11/15 5,460 5,560 5,340 5,400 161,500
2023/11/14 4,960 5,460 4,955 5,360 231,900
2023/11/13 5,170 5,170 4,880 5,000 143,400
2023/11/10 4,945 5,030 4,830 4,985 84,500
2023/11/09 4,930 5,010 4,850 4,955 55,500
2023/11/08 5,150 5,150 4,920 4,940 61,900
2023/11/07 5,200 5,200 5,060 5,080 43,000
2023/11/06 5,190 5,220 5,120 5,200 58,300
2023/11/02 4,865 5,040 4,860 5,030 74,500
2023/11/01 4,895 4,900 4,755 4,795 53,100
2023/10/31 4,950 4,950 4,830 4,885 47,400
2023/10/30 4,925 5,050 4,900 4,965 36,200
2023/10/27 4,850 4,975 4,805 4,935 38,100
2023/10/26 4,820 4,980 4,815 4,850 52,900
2023/10/25 4,925 5,080 4,850 4,960 81,400
2023/10/24 4,900 4,940 4,580 4,785 160,200
2023/10/23 5,070 5,150 4,820 4,865 140,800
2023/10/20 5,130 5,210 5,060 5,150 64,900
2023/10/19 5,250 5,260 5,130 5,180 95,400
2023/10/18 5,410 5,410 5,260 5,390 74,100
2023/10/17 5,520 5,600 5,340 5,430 79,300
2023/10/16 5,310 5,510 5,250 5,370 60,600
2023/10/13 5,680 5,680 5,440 5,440 89,200
2023/10/12 5,400 5,770 5,400 5,670 240,800
2023/10/11 5,160 5,390 5,080 5,340 116,900
2023/10/10 5,180 5,200 5,060 5,180 95,000
2023/10/06 5,360 5,370 5,050 5,150 175,300
2023/10/05 5,200 5,340 5,110 5,340 99,400
2023/10/04 5,390 5,400 5,070 5,100 180,800
2023/10/03 5,610 5,730 5,450 5,470 353,500
2023/10/02 5,480 5,530 5,210 5,210 92,500
2023/09/29 5,420 5,490 5,380 5,440 54,300
2023/09/28 5,430 5,460 5,290 5,330 42,100
2023/09/27 5,410 5,510 5,380 5,480 33,500
2023/09/26 5,510 5,520 5,370 5,440 32,100
2023/09/25 5,600 5,600 5,460 5,490 46,900
2023/09/22 5,550 5,630 5,470 5,550 64,700
2023/09/21 5,500 5,570 5,400 5,570 60,500
2023/09/20 5,320 5,550 5,310 5,550 79,500
2023/09/19 5,410 5,420 5,330 5,330 35,100
2023/09/15 5,350 5,460 5,310 5,460 59,300
2023/09/14 5,340 5,430 5,310 5,330 49,200
2023/09/13 5,340 5,380 5,290 5,290 41,700
2023/09/12 5,550 5,620 5,370 5,370 96,200
2023/09/11 5,500 5,570 5,370 5,490 58,200
2023/09/08 5,470 5,620 5,470 5,480 63,700
2023/09/07 5,600 5,620 5,470 5,470 73,000
2023/09/06 5,780 5,780 5,610 5,630 78,300
2023/09/05 5,590 5,760 5,560 5,750 109,800
2023/09/04 5,440 5,570 5,420 5,540 60,600
2023/09/01 5,390 5,490 5,350 5,440 52,000
2023/08/31 5,550 5,550 5,420 5,420 77,300
2023/08/30 5,380 5,560 5,340 5,490 96,900
2023/08/29 5,290 5,320 5,230 5,310 45,100
2023/08/28 5,220 5,290 5,220 5,250 36,400
2023/08/25 5,250 5,310 5,190 5,200 80,300
2023/08/24 5,460 5,590 5,380 5,380 126,800
2023/08/23 5,260 5,410 5,170 5,360 83,100
2023/08/22 5,230 5,300 5,150 5,300 91,500
2023/08/21 5,120 5,180 5,030 5,100 86,800
2023/08/18 5,100 5,330 5,090 5,110 184,900
2023/08/17 5,310 5,340 5,070 5,180 172,400
2023/08/16 5,540 5,600 5,400 5,400 113,300
2023/08/15 5,580 5,790 5,530 5,600 111,900
2023/08/14 5,760 5,810 5,580 5,600 184,700
2023/08/10 5,800 5,930 5,700 5,860 177,900
2023/08/09 5,980 6,630 5,910 6,000 1,105,000
2023/08/08 5,810 6,000 5,670 5,720 237,000
2023/08/07 5,870 5,870 5,740 5,790 109,100
2023/08/04 5,930 6,020 5,880 5,970 83,400
2023/08/03 5,980 6,050 5,870 5,950 121,200
2023/08/02 6,090 6,190 6,060 6,110 118,800
2023/08/01 6,140 6,260 6,040 6,130 159,400
2023/07/31 6,200 6,210 5,920 6,050 252,900
2023/07/28 6,000 6,200 5,830 6,140 369,600
2023/07/27 5,610 6,100 5,600 6,090 289,300
2023/07/26 5,690 5,900 5,660 5,680 252,700
2023/07/25 5,740 5,740 5,530 5,600 161,700
2023/07/24 5,810 5,840 5,680 5,740 136,800
2023/07/21 5,830 5,990 5,750 5,770 236,700
2023/07/20 6,320 6,320 5,910 5,930 295,700
2023/07/19 6,340 6,380 6,210 6,330 127,700
2023/07/18 6,400 6,480 6,170 6,240 293,600
2023/07/14 6,100 6,420 5,950 6,420 391,000
2023/07/13 5,930 5,980 5,740 5,900 294,300
2023/07/12 6,410 6,420 5,810 5,860 577,100
2023/07/11 6,660 6,740 6,400 6,400 336,400
2023/07/10 6,680 6,830 6,390 6,500 336,800
2023/07/07 6,340 6,840 6,340 6,710 446,500
2023/07/06 6,290 6,770 6,260 6,440 550,200
2023/07/05 6,960 7,040 6,650 6,690 665,600
2023/07/04 7,190 7,300 7,020 7,110 558,400
2023/07/03 6,850 7,300 6,850 7,240 773,600
2023/06/30 6,710 6,850 6,480 6,760 667,700
2023/06/29 6,340 6,750 6,250 6,710 885,500
2023/06/28 6,090 6,500 6,030 6,240 754,900
2023/06/27 5,880 6,030 5,700 6,020 348,900
2023/06/26 5,730 6,050 5,650 5,930 418,100
2023/06/23 5,960 6,200 5,630 5,830 592,100
2023/06/22 6,120 6,250 5,820 5,890 767,500
2023/06/21 5,690 6,120 5,630 6,110 933,100
2023/06/20 5,450 5,670 5,400 5,670 515,800
2023/06/19 5,550 5,550 5,330 5,380 245,500
2023/06/16 5,450 5,480 5,250 5,480 261,800
2023/06/15 5,300 5,540 5,280 5,390 305,700
2023/06/14 5,590 5,590 5,190 5,320 386,600
2023/06/13 5,700 5,910 5,460 5,470 765,200
2023/06/12 5,220 5,560 5,110 5,520 568,800
2023/06/09 5,020 5,210 4,960 5,190 222,000
2023/06/08 5,140 5,170 4,895 4,925 238,400
2023/06/07 5,100 5,330 5,020 5,140 466,300
2023/06/06 5,190 5,270 5,130 5,150 180,000

このページの先頭へ