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
2004/12/30 468 468 463 464 71,000
2004/12/29 466 466 458 461 125,000
2004/12/28 460 464 457 462 151,000
2004/12/27 467 467 459 461 264,000
2004/12/24 470 475 456 462 446,000
2004/12/22 464 469 460 465 195,000
2004/12/21 453 462 453 460 223,000
2004/12/20 451 454 450 451 246,000
2004/12/17 443 451 443 450 231,000
2004/12/16 445 445 438 443 258,000
2004/12/15 440 444 439 441 460,000
2004/12/14 424 440 422 438 338,000
2004/12/13 440 441 420 422 786,000
2004/12/10 410 455 409 445 3,931,000
2004/12/09 474 474 469 470 157,000
2004/12/08 459 473 459 469 207,000
2004/12/07 475 476 468 468 183,000
2004/12/06 477 477 473 475 77,000
2004/12/03 476 479 471 473 124,000
2004/12/02 482 488 480 482 101,000
2004/12/01 483 488 481 481 79,000
2004/11/30 486 493 484 490 69,000
2004/11/29 489 490 489 490 54,000
2004/11/26 486 495 486 490 94,000
2004/11/25 488 492 487 489 46,000
2004/11/24 482 495 482 491 60,000
2004/11/22 490 498 482 487 83,000
2004/11/19 503 507 501 505 149,000
2004/11/18 503 505 499 499 195,000
2004/11/17 511 511 501 503 214,000
2004/11/16 505 510 502 510 215,000
2004/11/15 496 511 496 509 96,000
2004/11/12 493 500 492 496 108,000
2004/11/11 506 508 497 497 41,000
2004/11/10 502 514 501 511 234,000
2004/11/09 504 504 495 501 152,000
2004/11/08 505 506 503 504 164,000
2004/11/05 505 506 504 504 198,000
2004/11/04 515 515 504 506 159,000
2004/11/02 508 520 502 512 72,000
2004/11/01 505 512 505 508 277,000
2004/10/29 513 519 505 516 83,000
2004/10/28 515 525 515 522 140,000
2004/10/27 514 519 511 516 174,000
2004/10/26 526 530 513 519 363,000
2004/10/25 514 524 514 522 337,000
2004/10/22 506 522 506 521 462,000
2004/10/21 498 501 497 499 190,000
2004/10/20 500 505 495 498 289,000
2004/10/19 505 509 504 505 258,000
2004/10/18 506 511 501 503 475,000
2004/10/15 519 528 512 522 150,000
2004/10/14 530 534 520 524 209,000
2004/10/13 533 536 528 535 195,000
2004/10/12 528 537 528 533 199,000
2004/10/08 520 530 520 527 173,000
2004/10/07 521 530 521 530 147,000
2004/10/06 522 534 522 526 279,000
2004/10/05 506 530 506 528 376,000
2004/10/04 507 512 497 503 466,000
2004/10/01 493 507 493 507 287,000
2004/09/30 501 512 499 503 189,000
2004/09/29 500 507 499 500 121,000
2004/09/28 505 508 497 498 615,000
2004/09/27 507 512 503 511 168,000
2004/09/24 503 508 495 507 153,000
2004/09/22 508 510 503 506 97,000
2004/09/21 511 516 506 507 274,000
2004/09/17 510 511 500 510 302,000
2004/09/16 508 512 501 510 265,000
2004/09/15 500 519 500 512 772,000
2004/09/14 485 493 485 493 109,000
2004/09/13 484 485 480 483 54,000
2004/09/10 488 490 479 479 266,000
2004/09/09 490 493 484 487 95,000
2004/09/08 488 492 486 490 136,000
2004/09/07 485 489 482 486 80,000
2004/09/06 489 492 485 490 143,000
2004/09/03 488 489 484 488 75,000
2004/09/02 486 488 482 484 143,000
2004/09/01 492 494 481 486 172,000
2004/08/31 487 487 481 487 116,000
2004/08/30 477 487 473 487 312,000
2004/08/27 466 475 466 473 181,000
2004/08/26 473 474 468 470 127,000
2004/08/25 467 474 465 472 128,000
2004/08/24 474 474 468 470 46,000
2004/08/23 469 480 468 474 123,000
2004/08/20 474 477 470 474 115,000
2004/08/19 474 485 470 470 360,000
2004/08/18 470 474 465 474 175,000
2004/08/17 473 474 460 469 130,000
2004/08/16 473 473 466 471 122,000
2004/08/13 470 474 465 470 207,000
2004/08/12 471 478 471 475 267,000
2004/08/11 463 479 463 476 740,000
2004/08/10 449 465 447 462 608,000
2004/08/09 432 446 431 440 177,000
2004/08/06 431 435 423 435 88,000
2004/08/05 437 437 432 432 32,000
2004/08/04 439 439 425 432 81,000
2004/08/03 434 436 430 434 90,000
2004/08/02 431 438 431 434 67,000
2004/07/30 435 439 428 434 110,000
2004/07/29 432 435 430 430 59,000
2004/07/28 431 435 430 432 126,000
2004/07/27 432 439 430 430 91,000
2004/07/26 441 441 436 437 144,000
2004/07/23 438 444 438 441 122,000
2004/07/22 435 442 435 436 46,000
2004/07/21 439 445 436 442 54,000
2004/07/20 436 447 433 437 85,000
2004/07/16 435 445 428 436 63,000
2004/07/15 432 438 430 438 55,000
2004/07/14 448 449 440 440 66,000
2004/07/13 448 450 445 448 96,000
2004/07/12 453 453 445 448 129,000
2004/07/09 430 445 425 443 221,000
2004/07/08 424 426 422 425 74,000
2004/07/07 424 428 421 425 229,000
2004/07/06 417 429 413 424 197,000
2004/07/05 414 419 411 416 140,000
2004/07/02 430 432 425 429 140,000
2004/07/01 428 437 425 435 290,000
2004/06/30 420 423 414 422 183,000
2004/06/29 423 423 417 419 59,000
2004/06/28 409 418 408 418 86,000
2004/06/25 405 415 404 413 127,000
2004/06/24 416 416 407 408 78,000
2004/06/23 418 423 411 411 51,000
2004/06/22 421 423 418 420 65,000
2004/06/21 420 427 415 416 121,000
2004/06/18 422 422 411 416 59,000
2004/06/17 415 423 411 420 82,000
2004/06/16 420 425 419 420 129,000
2004/06/15 421 421 410 417 85,000
2004/06/14 422 422 413 420 71,000
2004/06/11 419 424 415 419 236,000
2004/06/10 424 424 416 424 112,000
2004/06/09 418 424 415 419 67,000
2004/06/08 414 418 412 417 107,000
2004/06/07 404 418 404 414 65,000
2004/06/04 404 405 400 405 61,000
2004/06/03 405 411 401 404 120,000
2004/06/02 415 415 410 410 105,000
2004/06/01 400 410 400 410 92,000
2004/05/31 399 404 396 401 88,000
2004/05/28 382 403 381 398 158,000
2004/05/27 387 388 378 382 132,000
2004/05/26 395 405 388 389 187,000
2004/05/25 390 399 390 395 124,000
2004/05/24 405 405 394 395 167,000
2004/05/21 395 410 395 410 145,000
2004/05/20 402 414 395 400 459,000
2004/05/19 393 404 392 397 240,000
2004/05/18 363 370 363 363 177,000
2004/05/17 386 386 364 381 121,000
2004/05/14 398 405 384 385 222,000
2004/05/13 415 426 402 402 92,000
2004/05/12 408 438 403 425 155,000
2004/05/11 400 420 399 409 89,000
2004/05/10 448 448 415 424 315,000
2004/05/07 444 447 434 443 256,000
2004/05/06 455 455 446 446 96,000
2004/04/30 460 462 446 460 254,000
2004/04/28 467 472 460 470 164,000
2004/04/27 470 471 462 466 196,000
2004/04/26 469 470 462 463 124,000
2004/04/23 465 470 460 470 146,000
2004/04/22 461 475 460 475 401,000
2004/04/21 455 464 451 461 230,000
2004/04/20 446 456 446 452 96,000
2004/04/19 461 464 450 451 177,000
2004/04/16 460 464 450 460 162,000
2004/04/15 459 460 450 455 210,000
2004/04/14 450 470 450 460 167,000
2004/04/13 450 458 450 454 125,000
2004/04/12 449 456 445 448 137,000
2004/04/09 450 451 440 442 222,000
2004/04/08 450 456 450 455 129,000
2004/04/07 450 455 450 453 110,000
2004/04/06 456 459 449 454 115,000
2004/04/05 465 465 455 455 114,000
2004/04/02 454 461 451 455 174,000
2004/04/01 460 463 455 456 142,000
2004/03/31 460 460 454 460 100,000
2004/03/30 460 465 454 458 112,000
2004/03/29 467 467 456 461 113,000
2004/03/26 472 475 460 462 223,000
2004/03/25 450 478 446 472 737,000
2004/03/24 440 448 435 441 264,000
2004/03/23 421 435 421 432 157,000
2004/03/22 430 437 423 430 134,000
2004/03/19 433 438 428 434 89,000
2004/03/18 444 447 437 440 469,000
2004/03/17 430 442 423 441 391,000
2004/03/16 429 435 425 430 255,000
2004/03/15 409 436 409 433 504,000
2004/03/12 393 406 393 404 263,000
2004/03/11 397 404 397 401 110,000
2004/03/10 402 406 402 403 134,000
2004/03/09 409 409 401 402 184,000
2004/03/08 423 425 407 410 338,000
2004/03/05 406 413 405 413 371,000
2004/03/04 403 406 401 406 133,000
2004/03/03 408 408 402 403 107,000
2004/03/02 406 409 403 406 246,000
2004/03/01 407 409 402 405 185,000
2004/02/27 397 402 395 400 361,000
2004/02/26 398 400 397 397 132,000
2004/02/25 395 403 394 398 191,000
2004/02/24 404 405 390 390 300,000
2004/02/23 413 413 405 405 438,000
2004/02/20 383 403 383 401 1,095,000
2004/02/19 374 378 371 378 205,000
2004/02/18 378 379 373 375 92,000
2004/02/17 375 379 374 374 126,000
2004/02/16 374 379 371 373 101,000
2004/02/13 360 370 357 364 136,000
2004/02/12 357 360 353 355 145,000
2004/02/10 359 359 352 356 70,000
2004/02/09 358 360 355 357 135,000
2004/02/06 355 359 355 358 52,000
2004/02/05 357 360 355 358 70,000
2004/02/04 370 370 360 360 82,000
2004/02/03 367 372 361 370 96,000
2004/02/02 356 375 356 365 130,000
2004/01/30 352 360 352 354 96,000
2004/01/29 357 360 350 356 186,000
2004/01/28 368 368 362 362 135,000
2004/01/27 375 376 368 368 88,000
2004/01/26 380 380 372 372 85,000
2004/01/23 386 386 377 380 96,000
2004/01/22 378 384 377 382 84,000
2004/01/21 388 388 376 376 199,000
2004/01/20 388 395 388 389 131,000
2004/01/19 395 395 389 393 169,000
2004/01/16 386 393 384 390 248,000
2004/01/15 390 391 378 380 172,000
2004/01/14 379 388 375 388 160,000
2004/01/13 377 385 375 383 312,000
2004/01/09 375 375 369 369 123,000
2004/01/08 369 380 364 371 159,000
2004/01/07 369 369 361 368 112,000
2004/01/06 382 382 370 370 113,000
2004/01/05 367 377 367 377 73,000

このページの先頭へ