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

タダノ(6395)の株価時系列情報

タダノ(6395)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
1993/12/30 672 683 670 670 51,000
1993/12/29 679 684 670 670 130,000
1993/12/28 648 669 638 669 180,000
1993/12/27 650 650 638 638 51,000
1993/12/24 670 670 650 650 38,000
1993/12/22 660 660 645 660 40,000
1993/12/21 655 660 640 660 44,000
1993/12/20 675 675 652 665 58,000
1993/12/17 675 675 664 665 86,000
1993/12/16 656 669 655 665 72,000
1993/12/15 655 659 648 655 36,000
1993/12/14 660 660 645 645 26,000
1993/12/13 640 650 640 648 86,000
1993/12/10 640 651 632 640 233,000
1993/12/09 640 640 630 640 82,000
1993/12/08 645 645 625 630 69,000
1993/12/07 655 655 640 640 40,000
1993/12/06 680 680 640 645 61,000
1993/12/03 675 690 675 690 74,000
1993/12/02 679 713 670 685 141,000
1993/12/01 640 670 630 669 111,000
1993/11/30 645 645 630 630 87,000
1993/11/29 646 646 600 615 155,000
1993/11/26 673 673 645 645 78,000
1993/11/25 643 670 641 653 90,000
1993/11/24 673 675 623 623 141,000
1993/11/19 750 755 741 753 72,000
1993/11/18 753 760 750 759 52,000
1993/11/17 754 755 751 751 51,000
1993/11/16 755 770 755 764 76,000
1993/11/15 770 775 758 774 42,000
1993/11/12 762 778 759 770 61,000
1993/11/11 780 780 763 765 91,000
1993/11/10 775 775 750 770 74,000
1993/11/09 796 796 764 774 56,000
1993/11/08 800 800 792 795 82,000
1993/11/05 797 810 794 800 139,000
1993/11/04 815 818 802 802 94,000
1993/11/02 825 831 808 810 47,000
1993/11/01 807 818 807 808 36,000
1993/10/29 795 810 795 806 80,000
1993/10/28 815 816 785 785 151,000
1993/10/27 810 815 809 815 168,000
1993/10/26 818 820 810 815 62,000
1993/10/25 820 828 820 828 75,000
1993/10/22 821 829 806 820 85,000
1993/10/21 836 840 824 824 58,000
1993/10/20 842 845 832 845 71,000
1993/10/19 842 842 832 832 101,000
1993/10/18 848 849 833 833 131,000
1993/10/15 838 840 830 839 98,000
1993/10/14 826 826 815 823 128,000
1993/10/13 833 835 825 826 197,000
1993/10/12 834 835 821 835 301,000
1993/10/08 790 805 786 805 244,000
1993/10/07 784 790 780 790 314,000
1993/10/06 777 781 775 778 392,000
1993/10/05 775 778 773 775 272,000
1993/10/04 785 785 774 775 222,000
1993/10/01 780 780 771 775 321,000
1993/09/30 795 795 775 780 149,000
1993/09/29 814 814 787 795 156,000
1993/09/28 835 835 813 815 127,000
1993/09/27 839 839 833 835 100,000
1993/09/24 840 865 840 860 53,000
1993/09/22 860 860 840 840 123,000
1993/09/21 885 885 855 870 305,000
1993/09/20 899 899 880 880 108,000
1993/09/17 896 900 896 900 36,000
1993/09/16 896 898 895 895 51,000
1993/09/14 905 905 896 896 50,000
1993/09/13 904 905 894 900 110,000
1993/09/10 905 905 904 904 117,000
1993/09/09 899 905 899 905 69,000
1993/09/08 910 915 900 900 405,000
1993/09/07 915 915 910 910 70,000
1993/09/06 920 920 910 915 84,000
1993/09/03 916 920 916 920 37,000
1993/09/02 925 925 916 920 71,000
1993/09/01 925 925 915 915 47,000
1993/08/31 930 930 915 925 60,000
1993/08/30 929 930 929 930 110,000
1993/08/27 919 930 915 927 186,000
1993/08/26 915 928 915 915 118,000
1993/08/25 920 920 910 915 90,000
1993/08/24 915 920 910 920 57,000
1993/08/23 915 916 915 915 19,000
1993/08/20 920 920 915 915 49,000
1993/08/19 930 930 915 920 35,000
1993/08/18 940 940 930 931 51,000
1993/08/17 944 944 940 940 82,000
1993/08/16 946 946 940 940 41,000
1993/08/13 944 950 940 944 47,000
1993/08/12 940 940 932 940 42,000
1993/08/11 938 939 930 930 29,000
1993/08/10 938 938 930 938 31,000
1993/08/09 925 942 925 935 204,000
1993/08/06 929 929 925 925 43,000
1993/08/05 925 925 920 925 81,000
1993/08/04 917 929 917 928 396,000
1993/08/03 920 927 915 927 34,000
1993/08/02 929 929 920 928 61,000
1993/07/30 930 931 916 920 133,000
1993/07/29 910 921 905 920 118,000
1993/07/28 930 930 910 910 97,000
1993/07/27 939 940 929 930 20,000
1993/07/26 929 939 925 939 13,000
1993/07/23 939 940 939 939 18,000
1993/07/22 949 950 949 949 20,000
1993/07/21 954 954 950 954 44,000
1993/07/20 955 955 950 950 49,000
1993/07/19 961 961 959 959 25,000
1993/07/16 962 962 951 951 56,000
1993/07/15 948 952 948 952 20,000
1993/07/14 938 948 938 948 16,000
1993/07/13 938 948 938 948 37,000
1993/07/12 940 945 940 945 10,000
1993/07/09 938 938 933 938 64,000
1993/07/08 938 938 938 938 12,000
1993/07/07 935 936 934 934 53,000
1993/07/06 932 942 932 933 30,000
1993/07/05 952 952 932 932 26,000
1993/07/02 947 947 930 932 83,000
1993/07/01 945 954 935 937 18,000
1993/06/30 955 955 945 945 37,000
1993/06/29 936 966 935 950 85,000
1993/06/28 955 955 945 945 36,000
1993/06/25 939 960 939 955 30,000
1993/06/24 926 937 926 930 20,000
1993/06/23 929 937 929 935 48,000
1993/06/22 920 930 910 929 62,000
1993/06/21 937 940 930 930 24,000
1993/06/18 970 970 965 967 65,000
1993/06/17 980 980 960 970 46,000
1993/06/16 981 991 980 990 53,000
1993/06/15 1,030 1,030 1,000 1,000 49,000
1993/06/14 1,040 1,040 1,020 1,040 116,000
1993/06/11 1,010 1,030 1,010 1,020 48,000
1993/06/10 1,030 1,040 1,020 1,020 67,000
1993/06/08 1,060 1,060 1,030 1,030 43,000
1993/06/07 1,030 1,060 1,030 1,060 70,000
1993/06/04 1,030 1,040 1,020 1,030 118,000
1993/06/03 1,040 1,040 1,030 1,030 63,000
1993/06/02 1,040 1,040 1,030 1,030 124,000
1993/06/01 1,040 1,040 1,030 1,040 70,000
1993/05/31 1,040 1,040 1,030 1,040 46,000
1993/05/28 1,040 1,040 1,030 1,030 130,000
1993/05/27 1,040 1,050 1,010 1,050 214,000
1993/05/26 1,080 1,080 1,060 1,070 100,000
1993/05/25 1,070 1,080 1,060 1,060 31,000
1993/05/24 1,090 1,090 1,070 1,070 59,000
1993/05/21 1,050 1,060 1,050 1,050 380,000
1993/05/20 1,070 1,070 1,060 1,060 89,000
1993/05/19 1,090 1,090 1,070 1,080 19,000
1993/05/18 1,100 1,100 1,080 1,080 65,000
1993/05/17 1,110 1,120 1,090 1,120 115,000
1993/05/14 1,140 1,140 1,110 1,110 159,000
1993/05/13 1,130 1,140 1,120 1,140 105,000
1993/05/12 1,130 1,140 1,120 1,130 181,000
1993/05/11 1,120 1,130 1,110 1,120 133,000
1993/05/10 1,100 1,120 1,090 1,110 125,000
1993/05/07 1,080 1,100 1,080 1,090 63,000
1993/05/06 1,100 1,100 1,070 1,080 135,000
1993/04/30 1,080 1,090 1,060 1,090 146,000
1993/04/28 1,070 1,090 1,070 1,070 273,000
1993/04/27 1,010 1,080 1,010 1,050 176,000
1993/04/26 1,010 1,020 1,010 1,010 65,000
1993/04/23 1,010 1,030 1,010 1,010 90,000
1993/04/22 1,030 1,040 1,010 1,020 115,000
1993/04/21 1,050 1,050 1,000 1,010 162,000
1993/04/20 1,050 1,060 1,040 1,040 173,000
1993/04/19 1,080 1,080 1,050 1,050 108,000
1993/04/16 1,130 1,130 1,080 1,100 115,000
1993/04/15 1,150 1,150 1,120 1,130 130,000
1993/04/14 1,190 1,190 1,130 1,130 513,000
1993/04/13 1,020 1,150 1,020 1,150 672,000
1993/04/12 1,050 1,050 1,000 1,030 201,000
1993/04/09 1,000 1,040 1,000 1,030 295,000
1993/04/08 1,000 1,010 990 995 56,000
1993/04/07 975 1,010 970 985 61,000
1993/04/06 1,010 1,010 980 985 140,000
1993/04/05 947 1,000 945 1,000 228,000
1993/04/02 949 950 935 950 226,000
1993/04/01 915 925 915 924 63,000
1993/03/31 950 955 910 910 144,000
1993/03/30 930 940 925 940 220,000
1993/03/29 898 926 898 906 164,000
1993/03/26 860 898 860 880 141,000
1993/03/25 841 860 841 852 138,000
1993/03/24 860 860 840 840 108,000
1993/03/23 872 872 865 865 45,000
1993/03/22 865 872 864 872 38,000
1993/03/19 869 874 869 869 124,000
1993/03/18 869 870 851 852 81,000
1993/03/17 829 830 820 830 158,000
1993/03/16 829 829 823 825 58,000
1993/03/15 830 830 827 830 24,000
1993/03/12 817 817 810 815 86,000
1993/03/11 826 826 824 825 63,000
1993/03/10 830 830 820 826 84,000
1993/03/09 838 838 827 827 95,000
1993/03/08 810 827 801 827 67,000
1993/03/05 800 810 800 801 12,000
1993/03/04 805 805 800 805 33,000
1993/03/03 810 820 805 805 19,000
1993/03/02 825 825 799 799 38,000
1993/03/01 835 835 821 821 38,000
1993/02/26 842 843 825 825 90,000
1993/02/25 842 845 830 845 84,000
1993/02/24 850 852 848 850 107,000
1993/02/23 855 855 850 853 38,000
1993/02/22 853 853 850 850 50,000
1993/02/19 860 860 855 855 60,000
1993/02/18 865 871 860 860 99,000
1993/02/17 855 870 855 860 92,000
1993/02/16 860 868 860 865 53,000
1993/02/15 865 866 860 866 51,000
1993/02/12 861 865 861 865 38,000
1993/02/10 860 860 856 860 56,000
1993/02/09 855 861 855 861 49,000
1993/02/08 858 858 844 855 19,000
1993/02/05 848 858 845 848 20,000
1993/02/04 843 850 843 850 12,000
1993/02/03 850 855 840 840 90,000
1993/02/02 842 850 842 850 38,000
1993/02/01 850 850 840 850 20,000
1993/01/29 860 860 850 850 82,000
1993/01/28 859 859 850 859 62,000
1993/01/27 857 857 840 850 49,000
1993/01/26 843 859 843 857 62,000
1993/01/25 835 843 835 843 22,000
1993/01/22 845 845 841 845 50,000
1993/01/21 840 846 840 845 151,000
1993/01/20 837 844 837 840 189,000
1993/01/19 825 840 820 840 80,000
1993/01/18 824 825 820 825 83,000
1993/01/14 821 824 820 820 94,000
1993/01/13 825 833 825 825 32,000
1993/01/12 831 834 831 831 13,000
1993/01/11 838 838 831 838 29,000
1993/01/08 836 840 836 838 44,000
1993/01/07 833 843 833 835 58,000
1993/01/06 855 855 843 843 41,000
1993/01/05 858 858 858 858 20,000
1993/01/04 858 858 858 858 1,000

このページの先頭へ