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
2015/12/30 1,505 1,510 1,471 1,476 322,000
2015/12/29 1,479 1,508 1,457 1,496 802,000
2015/12/28 1,438 1,483 1,430 1,470 491,000
2015/12/25 1,446 1,446 1,411 1,425 592,000
2015/12/24 1,463 1,480 1,448 1,455 631,000
2015/12/22 1,426 1,455 1,426 1,446 613,000
2015/12/21 1,450 1,450 1,417 1,443 621,000
2015/12/18 1,513 1,516 1,444 1,452 1,095,000
2015/12/17 1,550 1,557 1,516 1,522 720,000
2015/12/16 1,516 1,534 1,504 1,520 866,000
2015/12/15 1,493 1,510 1,480 1,481 424,000
2015/12/14 1,501 1,501 1,472 1,500 426,000
2015/12/11 1,517 1,539 1,505 1,534 1,172,000
2015/12/10 1,550 1,552 1,506 1,509 642,000
2015/12/09 1,541 1,550 1,528 1,532 627,000
2015/12/08 1,589 1,589 1,545 1,553 598,000
2015/12/07 1,610 1,610 1,586 1,589 376,000
2015/12/04 1,580 1,589 1,573 1,578 403,000
2015/12/03 1,598 1,617 1,591 1,610 632,000
2015/12/02 1,623 1,628 1,591 1,613 821,000
2015/12/01 1,592 1,622 1,592 1,621 596,000
2015/11/30 1,589 1,596 1,572 1,591 449,000
2015/11/27 1,600 1,600 1,574 1,577 351,000
2015/11/26 1,595 1,615 1,585 1,588 597,000
2015/11/25 1,570 1,607 1,556 1,600 1,086,000
2015/11/24 1,544 1,567 1,544 1,564 776,000
2015/11/20 1,537 1,563 1,537 1,558 414,000
2015/11/19 1,558 1,566 1,535 1,551 423,000
2015/11/18 1,578 1,592 1,548 1,552 384,000
2015/11/17 1,538 1,591 1,538 1,553 656,000
2015/11/16 1,511 1,544 1,511 1,523 648,000
2015/11/13 1,546 1,552 1,527 1,549 589,000
2015/11/12 1,551 1,578 1,535 1,574 446,000
2015/11/11 1,562 1,574 1,552 1,565 468,000
2015/11/10 1,552 1,579 1,531 1,575 588,000
2015/11/09 1,561 1,572 1,538 1,562 871,000
2015/11/06 1,547 1,568 1,542 1,559 640,000
2015/11/05 1,529 1,549 1,524 1,533 1,038,000
2015/11/04 1,508 1,546 1,502 1,528 1,560,000
2015/11/02 1,510 1,525 1,478 1,478 1,492,000
2015/10/30 1,457 1,473 1,433 1,454 1,072,000
2015/10/29 1,459 1,487 1,453 1,476 1,310,000
2015/10/28 1,440 1,456 1,430 1,435 904,000
2015/10/27 1,494 1,516 1,439 1,448 1,599,000
2015/10/26 1,463 1,475 1,448 1,469 888,000
2015/10/23 1,420 1,429 1,411 1,424 777,000
2015/10/22 1,367 1,408 1,364 1,384 626,000
2015/10/21 1,351 1,390 1,351 1,387 575,000
2015/10/20 1,341 1,354 1,331 1,351 694,000
2015/10/19 1,363 1,370 1,324 1,344 1,359,000
2015/10/16 1,403 1,404 1,350 1,366 1,569,000
2015/10/15 1,371 1,428 1,361 1,402 1,033,000
2015/10/14 1,412 1,423 1,372 1,378 1,097,000
2015/10/13 1,460 1,487 1,434 1,441 981,000
2015/10/09 1,462 1,499 1,444 1,485 1,038,000
2015/10/08 1,431 1,515 1,418 1,436 1,735,000
2015/10/07 1,402 1,473 1,396 1,444 2,449,000
2015/10/06 1,410 1,439 1,391 1,397 1,518,000
2015/10/05 1,350 1,393 1,349 1,358 972,000
2015/10/02 1,360 1,364 1,318 1,324 821,000
2015/10/01 1,334 1,401 1,334 1,369 779,000
2015/09/30 1,319 1,335 1,277 1,321 1,128,000
2015/09/29 1,369 1,369 1,319 1,319 730,000
2015/09/28 1,400 1,410 1,383 1,392 497,000
2015/09/25 1,413 1,415 1,373 1,415 780,000
2015/09/24 1,445 1,464 1,410 1,412 1,015,000
2015/09/18 1,470 1,482 1,435 1,471 1,223,000
2015/09/17 1,491 1,518 1,482 1,518 817,000
2015/09/16 1,464 1,487 1,459 1,465 402,000
2015/09/15 1,489 1,502 1,451 1,456 673,000
2015/09/14 1,508 1,508 1,462 1,479 1,105,000
2015/09/11 1,474 1,502 1,465 1,496 1,051,000
2015/09/10 1,498 1,527 1,479 1,513 1,504,000
2015/09/09 1,474 1,546 1,460 1,541 1,907,000
2015/09/08 1,442 1,477 1,428 1,432 758,000
2015/09/07 1,440 1,493 1,412 1,442 1,067,000
2015/09/04 1,462 1,514 1,439 1,460 1,941,000
2015/09/03 1,493 1,527 1,446 1,453 2,470,000
2015/09/02 1,523 1,535 1,471 1,493 1,698,000
2015/09/01 1,600 1,610 1,543 1,546 1,777,000
2015/08/31 1,668 1,685 1,627 1,649 711,000
2015/08/28 1,645 1,723 1,643 1,693 1,043,000
2015/08/27 1,642 1,663 1,597 1,602 1,023,000
2015/08/26 1,570 1,618 1,554 1,602 511,000
2015/08/25 1,527 1,648 1,506 1,555 1,288,000
2015/08/24 1,670 1,675 1,594 1,599 910,000
2015/08/21 1,760 1,773 1,726 1,730 975,000
2015/08/20 1,808 1,848 1,799 1,822 881,000
2015/08/19 1,900 1,904 1,825 1,828 1,456,000
2015/08/18 1,792 1,793 1,775 1,783 434,000
2015/08/17 1,794 1,810 1,772 1,792 712,000
2015/08/14 1,811 1,832 1,792 1,805 664,000
2015/08/13 1,849 1,857 1,789 1,808 1,755,000
2015/08/12 1,932 1,950 1,883 1,883 959,000
2015/08/11 1,968 1,985 1,961 1,972 520,000
2015/08/10 1,925 1,954 1,925 1,949 456,000
2015/08/07 1,942 1,964 1,928 1,935 874,000
2015/08/06 1,999 2,002 1,968 1,968 694,000
2015/08/05 1,985 2,075 1,984 2,016 1,105,000
2015/08/04 1,993 2,024 1,974 2,003 1,210,000
2015/08/03 1,992 2,017 1,967 1,986 919,000
2015/07/31 1,897 2,019 1,855 2,000 1,991,000
2015/07/30 1,850 1,897 1,850 1,878 479,000
2015/07/29 1,845 1,870 1,818 1,864 717,000
2015/07/28 1,852 1,860 1,825 1,845 448,000
2015/07/27 1,872 1,900 1,864 1,877 572,000
2015/07/24 1,886 1,895 1,836 1,853 1,002,000
2015/07/23 1,907 1,919 1,894 1,900 559,000
2015/07/22 1,890 1,927 1,875 1,915 1,152,000
2015/07/21 1,887 1,927 1,887 1,910 806,000
2015/07/17 1,872 1,888 1,860 1,868 463,000
2015/07/16 1,850 1,874 1,848 1,871 642,000
2015/07/15 1,857 1,870 1,832 1,850 643,000
2015/07/14 1,842 1,880 1,827 1,862 733,000
2015/07/13 1,790 1,811 1,785 1,805 484,000
2015/07/10 1,777 1,782 1,744 1,760 477,000
2015/07/09 1,714 1,766 1,693 1,758 891,000
2015/07/08 1,820 1,820 1,759 1,764 434,000
2015/07/07 1,837 1,855 1,814 1,824 893,000
2015/07/06 1,808 1,808 1,771 1,781 537,000
2015/07/03 1,823 1,850 1,818 1,822 464,000
2015/07/02 1,828 1,849 1,811 1,823 676,000
2015/07/01 1,851 1,855 1,819 1,825 436,000
2015/06/30 1,828 1,838 1,803 1,830 785,000
2015/06/29 1,840 1,857 1,831 1,833 814,000
2015/06/26 1,899 1,902 1,871 1,899 539,000
2015/06/25 1,863 1,903 1,853 1,899 593,000
2015/06/24 1,895 1,899 1,880 1,887 713,000
2015/06/23 1,898 1,898 1,871 1,893 1,083,000
2015/06/22 1,891 1,898 1,872 1,898 887,000
2015/06/19 1,903 1,918 1,890 1,905 789,000
2015/06/18 1,910 1,920 1,860 1,889 734,000
2015/06/17 1,900 1,925 1,900 1,910 674,000
2015/06/16 1,899 1,941 1,869 1,891 1,690,000
2015/06/15 1,861 1,897 1,851 1,891 1,199,000
2015/06/12 1,855 1,865 1,831 1,851 1,736,000
2015/06/11 1,825 1,875 1,801 1,868 1,936,000
2015/06/10 1,783 1,836 1,783 1,823 1,866,000
2015/06/09 1,766 1,767 1,741 1,746 932,000
2015/06/08 1,745 1,788 1,744 1,783 1,283,000
2015/06/05 1,698 1,729 1,695 1,727 1,284,000
2015/06/04 1,683 1,706 1,679 1,690 954,000
2015/06/03 1,666 1,682 1,660 1,674 407,000
2015/06/02 1,675 1,686 1,657 1,666 508,000
2015/06/01 1,660 1,674 1,652 1,673 577,000
2015/05/29 1,656 1,673 1,628 1,670 1,450,000
2015/05/28 1,684 1,684 1,660 1,673 863,000
2015/05/27 1,668 1,671 1,652 1,671 660,000
2015/05/26 1,700 1,710 1,655 1,659 867,000
2015/05/25 1,692 1,703 1,687 1,695 511,000
2015/05/22 1,672 1,704 1,672 1,688 666,000
2015/05/21 1,688 1,688 1,668 1,672 453,000
2015/05/20 1,700 1,701 1,675 1,697 942,000
2015/05/19 1,668 1,700 1,652 1,690 1,048,000
2015/05/18 1,635 1,646 1,610 1,642 735,000
2015/05/15 1,678 1,680 1,614 1,623 1,436,000
2015/05/14 1,720 1,728 1,661 1,682 1,302,000
2015/05/13 1,727 1,746 1,712 1,742 729,000
2015/05/12 1,709 1,720 1,692 1,713 500,000
2015/05/11 1,715 1,732 1,691 1,695 661,000
2015/05/08 1,708 1,715 1,687 1,698 782,000
2015/05/07 1,659 1,736 1,659 1,701 1,173,000
2015/05/01 1,710 1,727 1,666 1,679 946,000
2015/04/30 1,720 1,766 1,680 1,739 3,229,000
2015/04/28 1,655 1,672 1,651 1,671 859,000
2015/04/27 1,645 1,656 1,630 1,650 668,000
2015/04/24 1,660 1,660 1,637 1,658 609,000
2015/04/23 1,635 1,663 1,630 1,652 821,000
2015/04/22 1,618 1,635 1,610 1,635 799,000
2015/04/21 1,600 1,618 1,599 1,613 599,000
2015/04/20 1,601 1,609 1,592 1,594 548,000
2015/04/17 1,627 1,627 1,605 1,619 678,000
2015/04/16 1,616 1,626 1,603 1,619 690,000
2015/04/15 1,606 1,619 1,604 1,614 564,000
2015/04/14 1,625 1,639 1,613 1,625 870,000
2015/04/13 1,587 1,599 1,573 1,596 697,000
2015/04/10 1,577 1,595 1,570 1,587 557,000
2015/04/09 1,594 1,595 1,572 1,575 858,000
2015/04/08 1,614 1,617 1,596 1,599 528,000
2015/04/07 1,599 1,605 1,590 1,599 765,000
2015/04/06 1,584 1,584 1,566 1,581 429,000
2015/04/03 1,607 1,613 1,584 1,598 561,000
2015/04/02 1,576 1,613 1,573 1,607 534,000
2015/04/01 1,602 1,608 1,566 1,569 807,000
2015/03/31 1,600 1,642 1,600 1,616 939,000
2015/03/30 1,620 1,627 1,591 1,597 934,000
2015/03/27 1,628 1,660 1,600 1,620 847,000
2015/03/26 1,616 1,643 1,616 1,639 734,000
2015/03/25 1,649 1,651 1,634 1,650 693,000
2015/03/24 1,678 1,678 1,638 1,649 757,000
2015/03/23 1,633 1,683 1,630 1,675 1,329,000
2015/03/20 1,635 1,635 1,612 1,632 798,000
2015/03/19 1,621 1,644 1,613 1,629 656,000
2015/03/18 1,665 1,668 1,606 1,628 1,338,000
2015/03/17 1,638 1,680 1,638 1,662 1,264,000
2015/03/16 1,619 1,636 1,593 1,631 1,101,000
2015/03/13 1,604 1,630 1,598 1,610 1,458,000
2015/03/12 1,553 1,584 1,553 1,570 697,000
2015/03/11 1,540 1,580 1,540 1,571 482,000
2015/03/10 1,577 1,580 1,563 1,574 926,000
2015/03/09 1,526 1,574 1,517 1,570 1,386,000
2015/03/06 1,553 1,573 1,525 1,533 1,144,000
2015/03/05 1,543 1,580 1,540 1,563 1,241,000
2015/03/04 1,513 1,551 1,503 1,544 1,259,000
2015/03/03 1,578 1,578 1,523 1,537 1,090,000
2015/03/02 1,550 1,578 1,550 1,560 1,080,000
2015/02/27 1,547 1,570 1,538 1,549 1,184,000
2015/02/26 1,528 1,546 1,515 1,537 1,321,000
2015/02/25 1,480 1,539 1,478 1,517 2,625,000
2015/02/24 1,437 1,463 1,430 1,461 1,013,000
2015/02/23 1,427 1,444 1,420 1,435 1,473,000
2015/02/20 1,448 1,449 1,412 1,418 1,142,000
2015/02/19 1,423 1,445 1,423 1,442 835,000
2015/02/18 1,446 1,448 1,420 1,423 1,128,000
2015/02/17 1,441 1,441 1,419 1,430 1,128,000
2015/02/16 1,449 1,477 1,449 1,461 812,000
2015/02/13 1,462 1,462 1,426 1,433 812,000
2015/02/12 1,462 1,465 1,443 1,465 831,000
2015/02/10 1,444 1,455 1,431 1,454 754,000
2015/02/09 1,453 1,453 1,431 1,436 797,000
2015/02/06 1,420 1,431 1,411 1,423 836,000
2015/02/05 1,437 1,442 1,398 1,402 1,310,000
2015/02/04 1,467 1,484 1,440 1,453 1,756,000
2015/02/03 1,469 1,489 1,428 1,437 1,036,000
2015/02/02 1,491 1,547 1,463 1,469 3,585,000
2015/01/30 1,424 1,449 1,405 1,431 1,272,000
2015/01/29 1,425 1,442 1,397 1,402 943,000
2015/01/28 1,427 1,452 1,400 1,445 1,067,000
2015/01/27 1,463 1,479 1,443 1,455 1,294,000
2015/01/26 1,383 1,459 1,382 1,458 1,778,000
2015/01/23 1,393 1,409 1,379 1,383 1,003,000
2015/01/22 1,368 1,382 1,355 1,370 1,725,000
2015/01/21 1,373 1,385 1,354 1,370 1,505,000
2015/01/20 1,354 1,391 1,353 1,389 1,568,000
2015/01/19 1,363 1,385 1,353 1,359 1,430,000
2015/01/16 1,364 1,367 1,340 1,346 1,449,000
2015/01/15 1,360 1,392 1,360 1,378 1,242,000
2015/01/14 1,404 1,404 1,357 1,366 1,208,000
2015/01/13 1,430 1,436 1,379 1,406 1,049,000
2015/01/09 1,470 1,480 1,452 1,458 489,000
2015/01/08 1,447 1,479 1,443 1,469 889,000
2015/01/07 1,417 1,437 1,411 1,430 828,000
2015/01/06 1,460 1,464 1,423 1,424 1,031,000
2015/01/05 1,507 1,509 1,488 1,495 438,000

このページの先頭へ