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
1997/12/30 356 356 355 355 5,000
1997/12/29 383 383 355 355 52,000
1997/12/26 375 390 375 383 21,000
1997/12/25 350 377 350 360 72,000
1997/12/24 330 350 330 346 64,000
1997/12/22 330 335 309 335 55,000
1997/12/19 375 375 360 370 87,000
1997/12/18 389 390 375 375 195,000
1997/12/17 389 392 384 389 154,000
1997/12/16 390 390 378 388 95,000
1997/12/15 390 395 388 390 70,000
1997/12/12 392 395 385 390 341,000
1997/12/11 410 410 396 398 405,000
1997/12/10 441 446 416 417 110,000
1997/12/09 446 451 440 440 150,000
1997/12/08 450 457 450 451 52,000
1997/12/05 506 506 488 495 88,000
1997/12/04 515 515 510 510 22,000
1997/12/03 550 550 530 530 19,000
1997/12/02 565 565 556 565 54,000
1997/12/01 565 565 545 560 81,000
1997/11/28 574 576 565 567 138,000
1997/11/27 501 525 501 525 42,000
1997/11/26 490 500 488 500 28,000
1997/11/25 487 488 485 485 38,000
1997/11/21 518 534 512 523 85,000
1997/11/20 500 505 490 491 73,000
1997/11/19 506 509 502 505 37,000
1997/11/18 525 528 522 526 38,000
1997/11/17 491 550 491 545 93,000
1997/11/14 489 500 489 489 35,000
1997/11/13 481 494 481 494 42,000
1997/11/12 519 519 490 491 189,000
1997/11/11 494 509 494 506 53,000
1997/11/10 500 504 494 494 82,000
1997/11/07 541 541 510 519 95,000
1997/11/06 526 546 526 541 50,000
1997/11/05 536 545 517 530 119,000
1997/11/04 515 526 515 526 14,000
1997/10/31 519 525 510 525 106,000
1997/10/30 493 530 490 529 160,000
1997/10/29 500 511 500 503 53,000
1997/10/28 462 462 459 460 43,000
1997/10/27 455 455 447 450 26,000
1997/10/24 450 460 450 460 5,000
1997/10/23 459 459 450 450 31,000
1997/10/22 430 453 430 453 187,000
1997/10/21 412 433 412 430 63,000
1997/10/20 415 416 410 410 78,000
1997/10/17 418 425 416 420 240,000
1997/10/16 416 428 415 428 60,000
1997/10/15 416 425 416 417 27,000
1997/10/14 413 416 413 416 67,000
1997/10/13 425 427 411 413 62,000
1997/10/09 440 440 430 433 34,000
1997/10/08 440 445 440 440 13,000
1997/10/07 442 442 440 440 38,000
1997/10/06 440 445 439 442 68,000
1997/10/03 430 440 430 440 42,000
1997/10/02 423 430 421 430 142,000
1997/10/01 417 419 412 419 141,000
1997/09/30 420 422 411 422 258,000
1997/09/29 476 477 445 450 122,000
1997/09/26 491 495 472 472 145,000
1997/09/25 499 500 485 485 187,000
1997/09/24 501 515 501 514 70,000
1997/09/22 501 508 500 500 127,000
1997/09/19 501 507 500 507 107,000
1997/09/18 512 512 500 507 134,000
1997/09/17 542 543 511 512 149,000
1997/09/16 550 550 541 543 76,000
1997/09/12 551 551 541 541 177,000
1997/09/11 552 552 550 550 36,000
1997/09/10 552 552 550 552 167,000
1997/09/09 548 555 547 552 291,000
1997/09/08 558 570 558 558 92,000
1997/09/05 551 559 551 558 154,000
1997/09/04 547 550 547 550 30,000
1997/09/03 564 570 564 567 100,000
1997/09/02 545 564 545 564 81,000
1997/09/01 545 547 545 545 195,000
1997/08/29 550 554 534 554 80,000
1997/08/28 559 559 551 554 97,000
1997/08/27 570 570 555 555 154,000
1997/08/26 550 580 550 570 121,000
1997/08/25 577 581 550 550 344,000
1997/08/22 599 600 581 581 68,000
1997/08/21 600 600 598 600 202,000
1997/08/20 603 605 602 603 66,000
1997/08/19 628 630 600 602 164,000
1997/08/18 630 630 627 628 71,000
1997/08/15 618 647 615 640 47,000
1997/08/14 598 608 598 608 102,000
1997/08/13 600 615 600 606 143,000
1997/08/12 620 620 601 610 110,000
1997/08/11 644 644 630 635 89,000
1997/08/08 620 630 615 630 97,000
1997/08/07 649 649 630 630 88,000
1997/08/06 653 660 649 650 64,000
1997/08/05 645 654 645 654 39,000
1997/08/04 650 654 640 654 131,000
1997/08/01 685 685 660 660 48,000
1997/07/31 700 701 685 685 133,000
1997/07/30 710 715 705 705 63,000
1997/07/29 743 747 740 740 26,000
1997/07/28 713 743 713 743 51,000
1997/07/25 746 746 743 743 32,000
1997/07/24 755 755 749 749 32,000
1997/07/23 763 763 755 755 67,000
1997/07/22 762 763 762 763 38,000
1997/07/18 754 763 754 762 38,000
1997/07/17 758 770 754 754 85,000
1997/07/16 762 762 760 760 19,000
1997/07/15 769 770 762 762 23,000
1997/07/14 779 779 764 770 82,000
1997/07/11 783 784 780 780 132,000
1997/07/10 799 799 788 791 82,000
1997/07/09 799 800 799 800 31,000
1997/07/08 798 799 790 799 29,000
1997/07/07 806 806 799 799 39,000
1997/07/04 821 821 815 815 8,000
1997/07/03 831 831 822 822 32,000
1997/07/02 838 849 831 831 116,000
1997/07/01 819 820 814 818 301,000
1997/06/30 820 820 814 814 52,000
1997/06/27 815 815 813 814 34,000
1997/06/26 810 831 810 815 68,000
1997/06/25 803 810 803 810 37,000
1997/06/24 814 815 800 800 129,000
1997/06/23 819 820 815 815 200,000
1997/06/20 815 823 815 823 73,000
1997/06/19 822 830 815 815 72,000
1997/06/18 827 830 821 822 76,000
1997/06/17 837 837 835 835 115,000
1997/06/16 839 841 835 839 94,000
1997/06/13 839 845 839 839 155,000
1997/06/12 833 839 833 839 31,000
1997/06/11 829 833 829 833 112,000
1997/06/10 829 829 826 829 19,000
1997/06/09 815 830 815 830 74,000
1997/06/06 815 815 810 815 49,000
1997/06/05 813 814 808 810 36,000
1997/06/04 821 828 820 820 21,000
1997/06/03 830 832 825 825 110,000
1997/06/02 817 830 817 830 71,000
1997/05/30 813 813 800 807 33,000
1997/05/29 820 820 800 810 94,000
1997/05/28 830 830 820 820 35,000
1997/05/27 835 840 821 821 30,000
1997/05/26 848 849 839 840 70,000
1997/05/23 865 870 840 851 317,000
1997/05/22 871 871 869 869 21,000
1997/05/21 870 870 869 869 26,000
1997/05/20 869 873 868 869 187,000
1997/05/19 879 879 870 870 112,000
1997/05/16 876 887 876 880 30,000
1997/05/15 876 880 875 875 60,000
1997/05/14 870 890 870 890 103,000
1997/05/13 879 882 869 875 49,000
1997/05/12 869 882 869 882 32,000
1997/05/09 869 874 869 870 43,000
1997/05/08 870 870 869 869 51,000
1997/05/07 894 894 869 884 29,000
1997/05/06 880 898 880 894 129,000
1997/05/02 875 875 869 870 93,000
1997/05/01 879 880 869 869 80,000
1997/04/30 880 880 875 875 81,000
1997/04/28 879 880 869 869 28,000
1997/04/25 868 871 868 869 363,000
1997/04/24 860 872 853 870 169,000
1997/04/23 860 860 850 860 238,000
1997/04/22 827 850 827 840 108,000
1997/04/21 808 817 804 817 103,000
1997/04/18 779 805 779 804 564,000
1997/04/17 778 779 774 779 52,000
1997/04/16 784 784 780 780 46,000
1997/04/15 769 783 763 775 241,000
1997/04/14 789 789 760 760 112,000
1997/04/11 780 799 773 789 164,000
1997/04/10 819 819 790 790 285,000
1997/04/09 842 842 811 819 144,000
1997/04/08 889 889 861 861 469,000
1997/04/07 889 894 884 885 168,000
1997/04/04 897 897 882 897 274,000
1997/04/03 870 909 870 907 274,000
1997/04/02 866 887 861 880 251,000
1997/04/01 842 859 842 859 105,000
1997/03/31 834 841 834 840 63,000
1997/03/28 830 833 822 833 90,000
1997/03/27 820 830 819 830 350,000
1997/03/26 815 820 814 820 126,000
1997/03/25 810 820 780 820 64,000
1997/03/24 816 820 809 809 70,000
1997/03/21 805 809 798 809 37,000
1997/03/19 812 814 798 798 129,000
1997/03/18 798 810 794 809 267,000
1997/03/17 753 756 753 754 81,000
1997/03/14 751 760 751 753 119,000
1997/03/13 770 770 759 770 150,000
1997/03/12 780 788 775 786 86,000
1997/03/11 761 797 761 790 34,000
1997/03/10 744 746 744 746 176,000
1997/03/07 746 746 740 745 35,000
1997/03/06 761 771 745 745 46,000
1997/03/05 775 778 751 751 169,000
1997/03/04 785 785 775 775 115,000
1997/03/03 774 787 764 787 93,000
1997/02/28 777 777 765 775 93,000
1997/02/27 746 775 746 775 34,000
1997/02/26 775 775 745 745 116,000
1997/02/25 767 772 745 745 103,000
1997/02/24 780 780 765 767 277,000
1997/02/21 773 777 773 777 189,000
1997/02/20 776 780 772 773 225,000
1997/02/19 787 787 760 776 355,000
1997/02/18 793 793 780 785 82,000
1997/02/17 788 793 788 788 76,000
1997/02/14 801 801 795 795 106,000
1997/02/13 802 805 802 802 98,000
1997/02/12 808 809 798 800 161,000
1997/02/10 809 809 800 808 164,000
1997/02/07 810 810 806 810 24,000
1997/02/06 810 817 802 810 63,000
1997/02/05 810 817 800 817 44,000
1997/02/04 818 820 817 817 48,000
1997/02/03 814 817 805 817 27,000
1997/01/31 770 800 770 795 114,000
1997/01/30 790 795 758 761 137,000
1997/01/29 774 780 765 780 41,000
1997/01/28 775 780 762 780 80,000
1997/01/27 760 776 760 765 98,000
1997/01/24 778 778 760 760 47,000
1997/01/23 758 768 755 768 11,000
1997/01/22 754 764 754 757 139,000
1997/01/21 767 767 750 760 143,000
1997/01/20 782 782 750 760 58,000
1997/01/17 772 786 770 772 165,000
1997/01/16 790 793 776 776 105,000
1997/01/14 781 800 770 793 100,000
1997/01/13 770 784 770 772 152,000
1997/01/10 807 808 780 807 161,000
1997/01/09 808 812 807 807 145,000
1997/01/08 802 809 802 807 293,000
1997/01/07 822 829 815 822 74,000
1997/01/06 833 833 822 832 21,000

このページの先頭へ