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

タカショー(7590)の株価時系列情報

タカショー(7590)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
1999/12/30 600 610 600 610 2,000
1999/12/29 620 630 620 620 5,000
1999/12/27 630 630 630 630 3,000
1999/12/24 621 621 615 620 10,000
1999/12/22 630 630 630 630 2,000
1999/12/21 621 621 621 621 2,000
1999/12/20 621 621 621 621 1,000
1999/12/17 621 630 621 621 3,000
1999/12/16 622 650 621 621 5,000
1999/12/15 625 625 621 621 4,000
1999/12/14 670 670 621 621 5,000
1999/12/13 672 672 670 670 4,000
1999/12/10 680 700 680 700 4,000
1999/12/09 725 725 700 700 3,000
1999/12/08 745 745 745 745 1,000
1999/12/06 800 810 800 810 5,000
1999/12/02 800 815 800 810 12,000
1999/12/01 751 810 751 800 10,000
1999/11/30 820 820 751 751 4,000
1999/11/29 840 840 830 830 4,000
1999/11/26 829 840 829 840 11,000
1999/11/25 835 847 835 839 17,000
1999/11/24 830 845 823 845 9,000
1999/11/22 792 830 791 830 9,000
1999/11/19 751 790 751 790 3,000
1999/11/18 740 750 740 750 4,000
1999/11/16 750 750 750 750 1,000
1999/11/15 810 810 780 780 2,000
1999/11/12 811 820 811 820 6,000
1999/11/11 890 890 810 820 11,000
1999/11/10 925 925 880 900 18,000
1999/11/09 930 960 920 939 55,000
1999/11/08 890 920 870 920 35,000
1999/11/05 842 850 840 850 23,000
1999/11/04 740 844 740 844 41,000
1999/11/02 740 744 740 744 3,000
1999/11/01 749 749 749 749 1,000
1999/10/29 756 756 750 750 4,000
1999/10/28 760 760 750 750 4,000
1999/10/27 730 750 730 745 8,000
1999/10/26 690 740 690 714 41,000
1999/10/25 689 690 680 690 24,000
1999/10/22 710 710 690 690 6,000
1999/10/21 725 725 724 724 2,000
1999/10/20 735 735 729 730 5,000
1999/10/19 738 738 738 738 2,000
1999/10/18 747 747 747 747 1,000
1999/10/15 748 750 748 748 6,000
1999/10/14 750 750 750 750 1,000
1999/10/12 760 760 760 760 2,000
1999/10/08 762 762 759 760 7,000
1999/10/07 790 790 770 770 8,000
1999/10/06 784 785 770 785 10,000
1999/10/05 790 790 785 785 9,000
1999/10/04 799 800 798 798 21,000
1999/10/01 795 800 795 795 14,000
1999/09/30 795 796 795 795 9,000
1999/09/29 792 793 792 792 13,000
1999/09/28 791 792 791 791 6,000
1999/09/27 790 790 790 790 1,000
1999/09/24 785 799 785 790 19,000
1999/09/22 786 786 785 785 3,000
1999/09/21 835 835 835 835 1,000
1999/09/20 786 786 785 785 2,000
1999/09/17 786 786 785 786 5,000
1999/09/16 820 820 786 786 16,000
1999/09/14 785 785 770 770 10,000
1999/09/13 765 785 765 785 23,000
1999/09/10 791 791 760 760 6,000
1999/09/09 780 780 750 751 16,000
1999/09/08 815 815 780 780 11,000
1999/09/07 834 834 821 825 22,000
1999/09/06 830 850 830 830 17,000
1999/09/03 750 830 750 830 32,000
1999/09/02 760 760 750 750 3,000
1999/09/01 760 760 751 754 4,000
1999/08/31 795 795 760 760 7,000
1999/08/30 800 800 800 800 1,000
1999/08/27 800 800 800 800 5,000
1999/08/26 800 800 800 800 4,000
1999/08/25 800 800 800 800 1,000
1999/08/20 800 800 800 800 4,000
1999/08/19 800 800 800 800 5,000
1999/08/18 800 800 800 800 6,000
1999/08/17 800 810 800 800 22,000
1999/08/16 790 800 790 800 7,000
1999/08/13 780 780 770 770 3,000
1999/08/12 790 800 790 790 8,000
1999/08/10 798 798 781 781 3,000
1999/08/09 798 798 798 798 1,000
1999/08/06 812 812 800 800 7,000
1999/08/05 850 850 800 810 7,000
1999/08/03 900 900 900 900 1,000
1999/07/29 945 945 945 945 1,000
1999/07/27 935 935 935 935 3,000
1999/07/23 900 900 900 900 2,000
1999/07/22 950 950 900 900 7,000
1999/07/21 970 970 970 970 6,000
1999/07/19 970 970 970 970 7,000
1999/07/16 970 970 960 960 6,000
1999/07/15 980 980 970 970 11,000
1999/07/15 1 -> 1.10 分割
1999/07/14 992 992 960 990 16,000
1999/07/13 1,050 1,070 1,050 1,070 17,000
1999/07/12 1,070 1,100 1,070 1,070 8,000
1999/07/08 1,100 1,100 1,060 1,060 21,000
1999/07/07 1,090 1,160 1,090 1,130 34,000
1999/07/06 1,100 1,100 1,050 1,070 59,000
1999/07/05 1,060 1,100 1,060 1,100 20,000
1999/07/02 1,050 1,080 1,050 1,050 16,000
1999/07/01 990 1,040 990 1,040 35,000
1999/06/30 1,010 1,010 995 1,000 14,000
1999/06/29 1,030 1,030 1,000 1,010 10,000
1999/06/28 960 1,040 960 1,030 32,000
1999/06/25 955 960 940 940 59,000
1999/06/24 900 910 890 910 13,000
1999/06/23 862 920 862 899 17,000
1999/06/22 850 860 850 860 4,000
1999/06/21 860 862 850 862 18,000
1999/06/18 892 892 842 860 17,000
1999/06/17 910 910 900 900 8,000
1999/06/16 921 921 911 911 6,000
1999/06/14 923 923 920 920 10,000
1999/06/11 921 921 921 921 1,000
1999/06/10 980 980 977 977 3,000
1999/06/09 988 988 980 981 9,000
1999/06/08 975 986 970 982 17,000
1999/06/07 921 975 921 975 6,000
1999/06/04 930 940 918 920 18,000
1999/06/03 920 928 897 928 34,000
1999/06/02 901 901 880 880 8,000
1999/06/01 910 911 900 900 7,000
1999/05/31 920 920 920 920 1,000
1999/05/28 929 929 929 929 1,000
1999/05/27 933 933 930 930 4,000
1999/05/26 960 960 920 920 3,000
1999/05/25 970 970 970 970 1,000
1999/05/24 985 985 980 980 8,000
1999/05/21 980 985 980 985 6,000
1999/05/20 1,030 1,040 980 980 10,000
1999/05/19 1,010 1,010 1,000 1,000 7,000
1999/05/18 1,010 1,010 1,010 1,010 3,000
1999/05/17 1,050 1,050 1,010 1,010 12,000
1999/05/14 1,050 1,060 1,010 1,010 12,000
1999/05/13 1,100 1,100 1,050 1,100 8,000
1999/05/12 1,010 1,140 1,000 1,080 30,000
1999/05/11 1,030 1,030 1,000 1,000 15,000
1999/05/10 1,100 1,140 1,020 1,050 48,000
1999/05/07 1,020 1,100 1,020 1,100 70,000
1999/05/06 923 993 920 993 66,000
1999/04/30 833 893 833 893 7,000
1999/04/28 880 880 871 878 14,000
1999/04/27 870 877 860 877 22,000
1999/04/26 835 860 835 850 22,000
1999/04/23 832 833 831 833 15,000
1999/04/22 850 850 830 830 6,000
1999/04/21 831 831 821 821 2,000
1999/04/20 850 850 840 840 10,000
1999/04/19 845 880 845 861 43,000
1999/04/16 833 849 830 849 20,000
1999/04/15 820 840 820 840 12,000
1999/04/14 820 820 820 820 1,000
1999/04/13 850 850 839 839 4,000
1999/04/12 831 850 831 840 5,000
1999/04/09 795 820 795 820 9,000
1999/04/08 800 805 785 785 11,000
1999/04/07 800 800 770 775 17,000
1999/04/06 840 850 810 810 30,000
1999/04/05 861 861 831 850 28,000
1999/04/02 801 810 771 771 11,000
1999/04/01 796 830 795 800 30,000
1999/03/31 815 820 790 790 14,000
1999/03/30 854 854 802 802 11,000
1999/03/29 832 850 830 850 41,000
1999/03/26 771 820 771 820 19,000
1999/03/25 756 780 756 760 11,000
1999/03/24 799 799 755 755 15,000
1999/03/23 781 781 770 772 4,000
1999/03/19 800 800 771 782 12,000
1999/03/18 811 811 790 790 18,000
1999/03/17 780 820 770 810 51,000
1999/03/16 760 780 760 780 32,000
1999/03/15 750 760 736 760 49,000
1999/03/12 720 740 706 740 27,000
1999/03/11 707 720 703 720 24,000
1999/03/10 701 720 695 704 42,000
1999/03/09 690 730 690 700 19,000
1999/03/08 730 730 690 690 25,000
1999/03/05 742 750 710 740 86,000
1999/03/04 710 750 700 741 193,000
1999/03/03 650 720 650 709 247,000
1999/03/02 606 680 606 649 100,000
1999/03/01 600 600 590 599 45,000
1999/02/26 600 600 580 590 22,000
1999/02/25 599 600 580 600 23,000
1999/02/24 580 602 580 600 52,000
1999/02/23 576 582 570 582 23,000
1999/02/22 570 582 560 569 36,000
1999/02/19 588 588 570 570 18,000
1999/02/18 540 600 540 589 91,000
1999/02/17 523 528 523 528 2,000
1999/02/16 540 540 520 520 18,000
1999/02/15 540 540 530 530 12,000
1999/02/12 511 540 511 525 21,000
1999/02/10 500 500 500 500 2,000
1999/02/09 500 500 500 500 6,000
1999/02/04 500 500 500 500 3,000
1999/02/02 502 502 500 500 4,000
1999/02/01 520 520 500 500 13,000
1999/01/29 530 530 522 522 13,000
1999/01/27 539 539 525 525 15,000
1999/01/26 540 540 530 530 2,000
1999/01/25 520 530 520 520 8,000
1999/01/22 512 520 512 520 3,000
1999/01/21 502 510 502 510 10,000
1999/01/20 500 505 500 501 5,000
1999/01/19 524 524 520 520 4,000
1999/01/18 531 540 530 530 7,000
1999/01/14 532 532 520 520 13,000
1999/01/13 540 540 531 531 7,000
1999/01/12 564 564 538 540 17,000
1999/01/11 570 574 560 565 36,000
1999/01/08 530 580 520 560 91,000
1999/01/07 510 540 490 510 42,000
1999/01/06 470 480 456 480 8,000
1999/01/05 479 479 475 475 2,000
1999/01/04 470 470 470 470 1,000

このページの先頭へ