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
2022/12/30 915 929 915 917 133,000
2022/12/29 915 920 904 920 215,600
2022/12/28 912 927 912 923 215,700
2022/12/27 941 942 911 911 323,900
2022/12/26 921 929 918 926 261,500
2022/12/23 918 920 897 914 323,300
2022/12/22 936 938 926 936 163,100
2022/12/21 927 933 913 926 323,000
2022/12/20 955 963 917 940 352,100
2022/12/19 944 952 940 948 185,600
2022/12/16 961 961 952 952 184,300
2022/12/15 974 978 968 971 130,900
2022/12/14 978 982 964 974 194,100
2022/12/13 981 990 970 970 386,900
2022/12/12 959 976 949 967 377,000
2022/12/09 944 967 943 963 253,300
2022/12/08 962 969 955 955 213,400
2022/12/07 938 960 938 952 253,300
2022/12/06 949 957 946 950 222,900
2022/12/05 947 958 942 953 247,400
2022/12/02 970 970 939 939 564,600
2022/12/01 990 995 983 984 408,000
2022/11/30 957 991 956 980 619,600
2022/11/29 955 959 951 959 224,500
2022/11/28 962 968 958 959 273,200
2022/11/25 951 965 947 965 116,200
2022/11/24 949 962 944 955 337,800
2022/11/22 934 948 928 945 263,900
2022/11/21 924 927 918 924 212,900
2022/11/18 938 939 920 921 198,800
2022/11/17 920 935 917 934 291,200
2022/11/16 929 937 913 915 359,200
2022/11/15 910 925 889 922 626,200
2022/11/14 928 946 927 929 278,700
2022/11/11 927 928 911 928 305,800
2022/11/10 910 918 910 912 243,100
2022/11/09 947 947 933 933 160,400
2022/11/08 929 949 929 948 199,300
2022/11/07 938 938 925 925 139,500
2022/11/04 918 926 913 919 227,100
2022/11/02 923 940 921 933 276,000
2022/11/01 914 924 906 923 172,800
2022/10/31 918 918 906 910 313,800
2022/10/28 900 911 900 906 424,700
2022/10/27 912 914 902 908 192,900
2022/10/26 919 921 911 911 139,500
2022/10/25 908 915 906 913 127,500
2022/10/24 914 916 903 908 106,300
2022/10/21 906 907 900 902 100,600
2022/10/20 902 911 902 907 125,900
2022/10/19 896 912 896 907 128,800
2022/10/18 903 903 893 898 181,600
2022/10/17 872 882 871 882 157,000
2022/10/14 876 888 861 882 287,100
2022/10/13 864 866 849 852 173,100
2022/10/12 880 880 863 864 133,500
2022/10/11 881 886 870 880 274,500
2022/10/07 894 904 886 896 217,000
2022/10/06 903 917 899 915 220,800
2022/10/05 901 906 894 898 325,200
2022/10/04 878 886 874 886 275,900
2022/10/03 843 860 843 852 265,100
2022/09/30 850 855 839 842 396,300
2022/09/29 862 863 851 860 238,000
2022/09/28 838 846 831 843 317,100
2022/09/27 856 859 838 840 334,500
2022/09/26 880 880 847 849 382,800
2022/09/22 892 898 882 895 290,500
2022/09/21 888 907 883 903 322,200
2022/09/20 905 913 902 902 199,400
2022/09/16 891 900 891 898 324,900
2022/09/15 901 905 893 905 295,900
2022/09/14 906 914 905 908 325,300
2022/09/13 930 933 923 928 143,200
2022/09/12 925 934 919 930 333,000
2022/09/09 910 922 903 916 465,800
2022/09/08 921 925 914 925 312,500
2022/09/07 921 925 908 913 469,400
2022/09/06 926 941 921 936 372,600
2022/09/05 932 935 921 929 275,100
2022/09/02 940 940 920 934 379,400
2022/09/01 941 949 936 943 336,300
2022/08/31 954 959 943 956 417,800
2022/08/30 986 992 981 984 127,300
2022/08/29 980 987 965 984 394,300
2022/08/26 991 991 972 980 168,900
2022/08/25 989 993 982 989 161,400
2022/08/24 985 994 984 988 194,300
2022/08/23 977 995 977 985 178,800
2022/08/22 974 983 974 983 182,600
2022/08/19 978 987 975 982 163,900
2022/08/18 980 980 961 967 183,800
2022/08/17 993 998 975 975 175,300
2022/08/16 986 992 975 983 196,400
2022/08/15 998 1,003 985 988 222,400
2022/08/12 1,004 1,029 997 1,002 752,300
2022/08/10 969 970 952 963 135,200
2022/08/09 971 976 955 965 98,800
2022/08/08 965 970 956 969 88,700
2022/08/05 932 963 932 963 137,100
2022/08/04 929 949 929 941 150,500
2022/08/03 954 955 943 955 120,700
2022/08/02 970 975 950 954 147,000
2022/08/01 980 988 973 988 160,300
2022/07/29 976 976 957 962 124,400
2022/07/28 980 980 957 975 183,900
2022/07/27 975 979 965 971 89,600
2022/07/26 979 989 979 983 133,200
2022/07/25 974 987 967 973 159,000
2022/07/22 967 989 961 983 203,700
2022/07/21 976 997 975 987 200,900
2022/07/20 965 980 957 979 272,600
2022/07/19 940 944 931 940 257,300
2022/07/15 953 953 930 930 217,100
2022/07/14 930 956 930 954 149,300
2022/07/13 930 935 929 933 166,100
2022/07/12 940 940 914 916 263,400
2022/07/11 946 965 946 954 267,100
2022/07/08 937 961 930 937 383,900
2022/07/07 896 934 895 932 452,100
2022/07/06 890 892 877 881 246,800
2022/07/05 914 915 900 906 170,400
2022/07/04 905 911 900 907 208,700
2022/07/01 907 916 887 900 418,000
2022/06/30 918 924 890 893 307,500
2022/06/29 909 920 905 910 366,500
2022/06/28 900 917 898 910 282,900
2022/06/27 895 899 877 893 338,200
2022/06/24 877 879 858 872 323,800
2022/06/23 905 918 882 883 389,100
2022/06/22 930 934 914 917 181,700
2022/06/21 920 934 920 923 229,100
2022/06/20 948 953 896 899 316,200
2022/06/17 933 952 930 938 366,700
2022/06/16 962 971 960 967 206,400
2022/06/15 950 965 944 957 194,200
2022/06/14 934 952 934 950 218,300
2022/06/13 944 955 941 949 214,600
2022/06/10 966 975 960 967 284,400
2022/06/09 997 1,000 978 980 170,300
2022/06/08 976 997 975 995 168,900
2022/06/07 976 983 965 971 124,000
2022/06/06 960 970 949 969 200,400
2022/06/03 974 982 959 963 342,800
2022/06/02 980 986 971 981 174,800
2022/06/01 943 986 941 984 247,300
2022/05/31 945 964 945 949 244,600
2022/05/30 948 964 942 960 329,900
2022/05/27 942 943 929 933 145,300
2022/05/26 932 936 924 925 137,700
2022/05/25 931 933 923 929 108,100
2022/05/24 938 940 927 930 117,300
2022/05/23 940 943 921 928 151,500
2022/05/20 926 940 925 936 101,000
2022/05/19 908 931 908 931 122,200
2022/05/18 930 937 920 926 165,100
2022/05/17 912 928 910 926 162,200
2022/05/16 932 932 910 911 152,300
2022/05/13 895 925 895 920 215,200
2022/05/12 910 914 893 893 370,000
2022/05/11 902 916 901 911 216,600
2022/05/10 900 920 896 919 266,100
2022/05/09 930 930 903 903 321,000
2022/05/06 917 956 913 948 427,800
2022/05/02 921 924 894 917 517,000
2022/04/28 903 931 901 924 322,900
2022/04/27 899 903 893 898 287,300
2022/04/26 926 926 905 909 239,800
2022/04/25 901 920 901 904 299,300
2022/04/22 922 936 901 915 429,300
2022/04/21 939 945 925 940 259,800
2022/04/20 940 947 926 927 353,200
2022/04/19 929 933 918 933 137,600
2022/04/18 912 928 911 918 149,400
2022/04/15 938 943 930 934 92,200
2022/04/14 940 957 937 949 92,100
2022/04/13 933 940 923 939 158,200
2022/04/12 948 952 920 920 139,300
2022/04/11 959 971 949 955 125,700
2022/04/08 958 965 942 960 182,000
2022/04/07 955 962 941 955 128,900
2022/04/06 998 1,001 977 977 171,200
2022/04/05 1,034 1,039 1,013 1,016 125,600
2022/04/04 1,015 1,023 1,011 1,022 125,800
2022/04/01 1,022 1,025 1,007 1,017 191,200
2022/03/31 1,037 1,044 1,028 1,030 296,200
2022/03/30 1,055 1,058 1,034 1,052 231,300
2022/03/29 1,040 1,060 1,036 1,057 235,600
2022/03/28 1,054 1,054 1,037 1,039 221,500
2022/03/25 1,049 1,050 1,034 1,040 164,800
2022/03/24 1,018 1,047 1,018 1,047 143,200
2022/03/23 1,027 1,046 1,025 1,043 210,900
2022/03/22 1,028 1,031 1,012 1,017 241,500
2022/03/18 1,007 1,012 991 1,007 244,000
2022/03/17 995 1,010 984 1,007 362,000
2022/03/16 970 970 945 956 395,300
2022/03/15 954 977 949 968 219,200
2022/03/14 930 955 930 948 252,400
2022/03/11 927 931 905 925 334,600
2022/03/10 930 939 924 939 437,900
2022/03/09 919 929 890 897 351,800
2022/03/08 921 932 896 897 402,400
2022/03/07 962 966 911 940 386,400
2022/03/04 987 995 968 977 187,200
2022/03/03 988 1,004 983 992 223,700
2022/03/02 966 983 960 963 282,400
2022/03/01 994 997 974 974 217,200
2022/02/28 976 989 969 981 269,400
2022/02/25 975 993 969 970 239,000
2022/02/24 965 976 959 975 190,200
2022/02/22 965 972 955 962 206,600
2022/02/21 978 990 973 980 168,500
2022/02/18 991 1,008 991 1,003 123,800
2022/02/17 1,000 1,014 994 1,005 140,900
2022/02/16 1,007 1,010 992 1,000 182,100
2022/02/15 1,000 1,013 973 977 201,800
2022/02/14 1,006 1,035 993 998 295,600
2022/02/10 1,027 1,033 1,003 1,018 227,900
2022/02/09 1,021 1,034 1,009 1,024 218,000
2022/02/08 982 1,019 981 1,014 482,400
2022/02/07 950 987 949 974 473,600
2022/02/04 950 977 947 955 406,400
2022/02/03 961 971 953 956 225,300
2022/02/02 952 969 944 964 369,000
2022/02/01 990 1,001 945 953 632,600
2022/01/31 1,083 1,083 982 995 1,063,400
2022/01/28 1,045 1,116 1,045 1,088 376,700
2022/01/27 1,100 1,101 1,030 1,044 370,800
2022/01/26 1,124 1,126 1,101 1,101 121,000
2022/01/25 1,145 1,145 1,106 1,120 290,400
2022/01/24 1,140 1,166 1,140 1,160 188,200
2022/01/21 1,160 1,160 1,117 1,152 224,400
2022/01/20 1,154 1,175 1,151 1,160 307,800
2022/01/19 1,140 1,161 1,126 1,141 201,600
2022/01/18 1,164 1,182 1,160 1,167 139,200
2022/01/17 1,179 1,183 1,156 1,161 162,200
2022/01/14 1,155 1,168 1,145 1,162 198,100
2022/01/13 1,165 1,169 1,150 1,164 122,100
2022/01/12 1,134 1,175 1,134 1,167 161,400
2022/01/11 1,147 1,151 1,114 1,135 116,300
2022/01/07 1,152 1,166 1,140 1,144 133,200
2022/01/06 1,166 1,179 1,143 1,147 187,000
2022/01/05 1,145 1,175 1,145 1,168 210,600
2022/01/04 1,110 1,138 1,109 1,132 248,100

このページの先頭へ