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
2002/12/30 170 176 170 174 84,000
2002/12/27 174 185 174 185 54,000
2002/12/26 175 179 174 179 60,000
2002/12/25 169 175 169 174 129,000
2002/12/24 167 170 165 168 106,000
2002/12/20 168 168 165 165 185,000
2002/12/19 171 171 162 168 137,000
2002/12/18 175 178 175 176 153,000
2002/12/17 179 181 178 178 104,000
2002/12/16 181 181 178 180 41,000
2002/12/13 191 191 185 186 230,000
2002/12/12 190 190 187 187 64,000
2002/12/11 193 193 189 190 175,000
2002/12/10 191 192 188 192 119,000
2002/12/09 188 190 186 189 36,000
2002/12/06 192 192 187 189 98,000
2002/12/05 192 193 190 192 76,000
2002/12/04 191 195 190 190 166,000
2002/12/03 188 191 188 191 103,000
2002/12/02 188 188 186 188 45,000
2002/11/29 177 190 177 187 168,000
2002/11/28 178 190 178 182 159,000
2002/11/27 189 190 187 187 94,000
2002/11/26 189 190 187 189 113,000
2002/11/25 186 189 186 188 138,000
2002/11/22 185 186 183 186 85,000
2002/11/21 182 185 179 185 59,000
2002/11/20 175 183 174 183 71,000
2002/11/19 185 185 175 175 80,000
2002/11/18 190 190 186 188 102,000
2002/11/15 184 189 184 189 99,000
2002/11/14 188 188 186 186 60,000
2002/11/13 186 190 186 187 106,000
2002/11/12 187 189 185 188 85,000
2002/11/11 187 188 184 187 101,000
2002/11/08 184 185 184 184 96,000
2002/11/07 181 184 181 184 37,000
2002/11/06 179 183 179 180 277,000
2002/11/05 179 182 177 182 369,000
2002/11/01 178 179 175 179 47,000
2002/10/31 177 177 177 177 41,000
2002/10/30 175 179 172 176 46,000
2002/10/29 174 175 172 175 22,000
2002/10/28 172 174 170 174 70,000
2002/10/25 170 174 170 174 57,000
2002/10/24 172 172 168 169 27,000
2002/10/23 166 172 166 172 54,000
2002/10/22 172 172 169 169 52,000
2002/10/21 170 171 168 171 41,000
2002/10/18 175 175 168 170 92,000
2002/10/17 178 179 177 178 57,000
2002/10/16 174 177 174 177 111,000
2002/10/15 174 176 171 176 42,000
2002/10/11 168 170 165 170 61,000
2002/10/10 170 170 163 165 98,000
2002/10/09 170 173 170 172 34,000
2002/10/08 170 170 169 170 52,000
2002/10/07 178 179 174 174 78,000
2002/10/04 184 184 178 183 93,000
2002/10/03 183 185 183 184 72,000
2002/10/02 182 185 182 183 61,000
2002/10/01 182 182 179 182 57,000
2002/09/30 186 186 180 182 119,000
2002/09/27 185 188 185 186 122,000
2002/09/26 183 185 182 183 145,000
2002/09/25 179 180 178 180 57,000
2002/09/24 177 178 175 178 51,000
2002/09/20 174 179 174 174 61,000
2002/09/19 174 180 172 175 114,000
2002/09/18 173 173 168 173 43,000
2002/09/17 173 174 170 174 57,000
2002/09/13 169 169 166 169 164,000
2002/09/12 174 174 169 169 74,000
2002/09/11 175 175 171 171 45,000
2002/09/10 169 175 169 174 73,000
2002/09/09 165 168 163 168 28,000
2002/09/06 167 167 162 162 79,000
2002/09/05 172 172 167 167 73,000
2002/09/04 166 170 166 170 57,000
2002/09/03 177 177 170 171 65,000
2002/09/02 176 177 175 177 52,000
2002/08/30 174 177 171 176 51,000
2002/08/29 180 180 174 174 63,000
2002/08/28 178 180 176 180 53,000
2002/08/27 182 182 178 178 53,000
2002/08/26 179 182 178 182 100,000
2002/08/23 179 179 176 176 66,000
2002/08/22 174 179 171 179 49,000
2002/08/21 174 175 170 174 48,000
2002/08/20 171 175 169 175 45,000
2002/08/19 173 177 171 171 48,000
2002/08/16 179 179 173 173 41,000
2002/08/15 178 178 174 177 31,000
2002/08/14 176 176 171 176 24,000
2002/08/13 176 178 171 172 30,000
2002/08/12 180 180 173 173 67,000
2002/08/09 176 181 176 179 73,000
2002/08/08 171 172 169 169 26,000
2002/08/07 172 172 171 171 9,000
2002/08/06 178 178 171 171 30,000
2002/08/05 175 175 174 174 7,000
2002/08/02 174 178 173 177 36,000
2002/08/01 179 179 174 174 27,000
2002/07/31 179 179 176 176 22,000
2002/07/30 185 185 177 178 23,000
2002/07/29 171 185 171 185 181,000
2002/07/26 173 179 166 174 118,000
2002/07/25 170 172 165 168 73,000
2002/07/24 169 169 165 165 47,000
2002/07/23 167 170 164 170 84,000
2002/07/22 166 172 166 166 40,000
2002/07/19 173 174 166 166 18,000
2002/07/18 175 175 165 165 46,000
2002/07/17 166 170 165 165 45,000
2002/07/16 170 170 168 168 58,000
2002/07/15 176 176 171 171 22,000
2002/07/12 179 180 176 176 21,000
2002/07/11 179 179 176 177 19,000
2002/07/10 184 184 179 179 102,000
2002/07/09 177 180 176 180 47,000
2002/07/08 177 179 176 177 20,000
2002/07/05 178 179 177 177 49,000
2002/07/04 178 181 176 178 33,000
2002/07/03 177 182 177 181 57,000
2002/07/02 183 183 178 181 70,000
2002/07/01 188 188 178 178 167,000
2002/06/28 163 174 163 174 49,000
2002/06/27 166 166 165 165 41,000
2002/06/26 166 169 165 166 85,000
2002/06/25 166 171 166 169 29,000
2002/06/24 166 169 166 169 21,000
2002/06/21 166 169 166 166 31,000
2002/06/20 167 169 166 169 46,000
2002/06/19 170 174 167 167 51,000
2002/06/18 174 174 167 173 40,000
2002/06/17 174 174 166 166 88,000
2002/06/14 179 179 174 174 291,000
2002/06/13 179 180 174 176 43,000
2002/06/12 179 179 175 177 25,000
2002/06/11 177 180 177 180 63,000
2002/06/10 177 178 174 174 99,000
2002/06/07 177 178 176 177 33,000
2002/06/06 180 183 175 176 105,000
2002/06/05 180 183 180 180 33,000
2002/06/04 187 187 181 181 38,000
2002/06/03 187 189 185 187 26,000
2002/05/31 186 187 183 183 27,000
2002/05/30 185 187 182 187 63,000
2002/05/29 186 186 185 185 17,000
2002/05/28 185 187 185 187 28,000
2002/05/27 187 187 185 185 90,000
2002/05/24 185 185 182 185 52,000
2002/05/23 180 185 180 185 45,000
2002/05/22 183 183 175 179 100,000
2002/05/21 176 179 176 179 16,000
2002/05/20 175 179 175 176 56,000
2002/05/17 175 175 173 174 19,000
2002/05/16 172 175 172 175 23,000
2002/05/15 173 175 171 171 20,000
2002/05/14 175 175 170 171 49,000
2002/05/13 177 179 174 174 22,000
2002/05/10 179 179 175 175 80,000
2002/05/09 175 176 175 175 33,000
2002/05/08 176 178 175 175 30,000
2002/05/07 178 180 176 176 23,000
2002/05/02 178 178 178 178 13,000
2002/05/01 182 182 176 180 72,000
2002/04/30 184 185 183 184 24,000
2002/04/26 187 187 184 184 108,000
2002/04/25 187 187 184 184 28,000
2002/04/24 186 188 184 184 39,000
2002/04/23 188 190 186 186 55,000
2002/04/22 189 190 186 189 41,000
2002/04/19 186 190 186 190 29,000
2002/04/18 186 187 184 186 26,000
2002/04/17 186 186 181 186 31,000
2002/04/16 185 188 183 188 31,000
2002/04/15 185 186 179 186 72,000
2002/04/12 186 188 182 188 15,000
2002/04/11 190 190 185 185 35,000
2002/04/10 191 191 186 190 79,000
2002/04/09 190 192 187 187 21,000
2002/04/08 189 193 185 189 82,000
2002/04/05 189 192 189 190 58,000
2002/04/04 185 189 182 185 37,000
2002/04/03 179 184 178 184 25,000
2002/04/02 180 180 175 179 19,000
2002/04/01 180 184 173 177 62,000
2002/03/29 192 192 190 190 31,000
2002/03/28 192 194 188 193 29,000
2002/03/27 192 194 188 194 37,000
2002/03/26 192 192 188 188 63,000
2002/03/25 194 195 192 194 112,000
2002/03/22 193 195 191 194 50,000
2002/03/20 192 194 192 194 40,000
2002/03/19 191 194 191 194 43,000
2002/03/18 194 194 191 191 14,000
2002/03/15 195 195 191 193 14,000
2002/03/14 193 195 191 192 27,000
2002/03/13 194 195 193 193 36,000
2002/03/12 196 196 194 194 79,000
2002/03/11 193 195 193 193 72,000
2002/03/08 191 195 191 193 289,000
2002/03/07 200 200 192 194 67,000
2002/03/06 200 200 197 199 60,000
2002/03/05 195 204 195 198 63,000
2002/03/04 195 205 195 205 81,000
2002/03/01 196 200 193 199 88,000
2002/02/28 200 202 196 196 88,000
2002/02/27 192 202 190 202 124,000
2002/02/26 189 191 188 190 71,000
2002/02/25 191 194 185 192 112,000
2002/02/22 197 197 194 195 49,000
2002/02/21 193 196 193 195 68,000
2002/02/20 185 194 185 189 81,000
2002/02/19 187 190 185 190 61,000
2002/02/18 185 192 185 192 33,000
2002/02/15 185 190 185 190 39,000
2002/02/14 194 199 194 194 66,000
2002/02/13 193 200 193 199 130,000
2002/02/12 183 193 183 193 101,000
2002/02/08 181 185 179 182 115,000
2002/02/07 173 179 173 179 34,000
2002/02/06 167 173 167 173 29,000
2002/02/05 175 175 162 167 74,000
2002/02/04 176 176 174 176 11,000
2002/02/01 175 176 172 172 30,000
2002/01/31 170 179 170 176 35,000
2002/01/30 173 176 165 176 152,000
2002/01/29 182 182 175 175 65,000
2002/01/28 185 185 182 182 82,000
2002/01/25 181 183 181 183 60,000
2002/01/24 183 184 180 183 60,000
2002/01/23 182 184 181 183 75,000
2002/01/22 195 196 183 183 68,000
2002/01/21 188 195 187 195 73,000
2002/01/18 182 190 182 190 49,000
2002/01/17 180 181 178 180 39,000
2002/01/16 190 190 180 180 58,000
2002/01/15 188 190 187 188 36,000
2002/01/11 192 194 187 190 95,000
2002/01/10 189 194 189 192 105,000
2002/01/09 192 192 185 189 75,000
2002/01/08 194 195 193 194 50,000
2002/01/07 197 198 192 198 86,000
2002/01/04 199 200 195 198 70,000

このページの先頭へ