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

タカノ(7885)の株価時系列情報

タカノ(7885)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 1,595 1,610 1,577 1,595 18,200
2004/12/29 1,595 1,605 1,572 1,591 28,000
2004/12/28 1,590 1,595 1,580 1,589 13,700
2004/12/27 1,601 1,606 1,585 1,586 16,800
2004/12/24 1,599 1,612 1,598 1,601 37,800
2004/12/22 1,583 1,600 1,576 1,595 27,200
2004/12/21 1,589 1,605 1,570 1,582 24,700
2004/12/20 1,555 1,589 1,555 1,586 26,300
2004/12/17 1,553 1,553 1,533 1,549 20,600
2004/12/16 1,495 1,550 1,495 1,537 27,100
2004/12/15 1,529 1,530 1,500 1,520 12,400
2004/12/14 1,487 1,530 1,485 1,530 19,500
2004/12/13 1,485 1,502 1,482 1,485 19,400
2004/12/10 1,485 1,500 1,485 1,500 31,200
2004/12/09 1,514 1,530 1,503 1,503 7,000
2004/12/08 1,517 1,532 1,500 1,530 14,600
2004/12/07 1,529 1,540 1,518 1,518 13,500
2004/12/06 1,550 1,550 1,531 1,549 9,800
2004/12/03 1,544 1,550 1,525 1,549 11,700
2004/12/02 1,550 1,550 1,537 1,548 11,400
2004/12/01 1,570 1,570 1,532 1,543 15,500
2004/11/30 1,570 1,571 1,548 1,567 16,300
2004/11/29 1,552 1,580 1,552 1,567 15,800
2004/11/26 1,540 1,579 1,540 1,551 33,400
2004/11/25 1,520 1,530 1,515 1,530 12,000
2004/11/24 1,531 1,546 1,515 1,530 23,800
2004/11/22 1,520 1,550 1,516 1,528 12,300
2004/11/19 1,550 1,561 1,524 1,550 20,400
2004/11/18 1,579 1,594 1,552 1,571 29,000
2004/11/17 1,572 1,591 1,572 1,582 22,100
2004/11/16 1,609 1,609 1,580 1,580 39,900
2004/11/15 1,590 1,613 1,580 1,600 95,600
2004/11/12 1,550 1,588 1,550 1,570 66,000
2004/11/11 1,497 1,506 1,490 1,500 32,700
2004/11/10 1,500 1,515 1,492 1,495 23,300
2004/11/09 1,505 1,511 1,495 1,501 17,600
2004/11/08 1,510 1,520 1,505 1,510 23,900
2004/11/05 1,500 1,514 1,494 1,494 14,900
2004/11/04 1,498 1,542 1,481 1,485 35,500
2004/11/02 1,491 1,509 1,490 1,501 20,800
2004/11/01 1,512 1,529 1,485 1,508 22,200
2004/10/29 1,521 1,550 1,511 1,530 38,100
2004/10/28 1,572 1,572 1,508 1,547 26,500
2004/10/27 1,545 1,572 1,500 1,571 35,500
2004/10/26 1,580 1,586 1,551 1,567 23,500
2004/10/25 1,589 1,600 1,560 1,590 16,400
2004/10/22 1,565 1,600 1,556 1,598 31,500
2004/10/21 1,543 1,590 1,542 1,567 26,800
2004/10/20 1,599 1,599 1,513 1,569 17,100
2004/10/19 1,581 1,596 1,581 1,588 18,000
2004/10/18 1,614 1,614 1,586 1,589 35,200
2004/10/15 1,605 1,615 1,592 1,611 189,700
2004/10/14 1,636 1,640 1,613 1,622 28,800
2004/10/13 1,635 1,657 1,630 1,654 31,900
2004/10/12 1,636 1,650 1,625 1,638 40,800
2004/10/08 1,630 1,645 1,622 1,635 36,700
2004/10/07 1,646 1,650 1,631 1,631 45,400
2004/10/06 1,630 1,650 1,621 1,642 150,600
2004/10/05 1,635 1,673 1,629 1,632 61,400
2004/10/04 1,669 1,669 1,611 1,656 46,000
2004/10/01 1,679 1,690 1,671 1,671 19,200
2004/09/30 1,675 1,705 1,655 1,674 22,200
2004/09/29 1,728 1,728 1,660 1,705 30,800
2004/09/28 1,754 1,779 1,738 1,753 7,900
2004/09/27 1,769 1,790 1,750 1,787 14,400
2004/09/24 1,810 1,825 1,785 1,799 26,000
2004/09/22 1,835 1,860 1,807 1,825 6,700
2004/09/21 1,832 1,841 1,800 1,805 19,800
2004/09/17 1,880 1,880 1,770 1,772 52,200
2004/09/16 1,765 1,790 1,765 1,774 8,200
2004/09/15 1,777 1,798 1,757 1,781 10,700
2004/09/14 1,761 1,807 1,761 1,807 7,800
2004/09/13 1,751 1,778 1,751 1,771 3,100
2004/09/10 1,750 1,780 1,722 1,780 20,600
2004/09/09 1,799 1,820 1,775 1,780 11,500
2004/09/08 1,813 1,828 1,782 1,820 23,000
2004/09/07 1,844 1,844 1,800 1,810 15,300
2004/09/06 1,811 1,870 1,810 1,847 14,900
2004/09/03 1,834 1,835 1,805 1,810 7,300
2004/09/02 1,821 1,835 1,810 1,834 14,100
2004/09/01 1,832 1,860 1,831 1,837 13,700
2004/08/31 1,885 1,885 1,840 1,855 8,400
2004/08/30 1,845 1,884 1,820 1,884 9,700
2004/08/27 1,832 1,860 1,832 1,845 5,600
2004/08/26 1,883 1,885 1,832 1,832 12,100
2004/08/25 1,903 1,904 1,857 1,858 3,800
2004/08/24 1,886 1,886 1,880 1,880 10,400
2004/08/23 1,916 1,930 1,883 1,886 13,900
2004/08/20 1,882 1,930 1,882 1,915 8,000
2004/08/19 1,910 1,910 1,880 1,890 12,400
2004/08/18 1,873 1,910 1,870 1,910 11,200
2004/08/17 1,850 1,898 1,820 1,872 13,200
2004/08/16 1,867 1,874 1,830 1,864 12,700
2004/08/13 1,850 1,879 1,820 1,850 16,500
2004/08/12 1,840 1,888 1,840 1,880 7,800
2004/08/11 1,860 1,860 1,800 1,848 9,400
2004/08/10 1,889 1,889 1,800 1,800 6,200
2004/08/09 1,749 1,840 1,749 1,840 10,300
2004/08/06 1,758 1,790 1,740 1,784 5,700
2004/08/05 1,711 1,788 1,711 1,758 15,800
2004/08/04 1,750 1,770 1,694 1,700 19,000
2004/08/03 1,757 1,757 1,690 1,730 10,900
2004/08/02 1,780 1,791 1,703 1,759 31,400
2004/07/30 1,801 1,815 1,757 1,810 34,300
2004/07/29 1,847 1,847 1,803 1,803 10,300
2004/07/28 1,862 1,862 1,840 1,847 5,200
2004/07/27 1,851 1,881 1,830 1,852 13,900
2004/07/26 1,839 1,880 1,839 1,879 11,300
2004/07/23 1,888 1,900 1,881 1,899 7,900
2004/07/22 1,908 1,909 1,886 1,890 4,900
2004/07/21 1,832 1,920 1,832 1,909 11,900
2004/07/20 1,936 1,936 1,905 1,922 4,100
2004/07/16 1,901 1,936 1,881 1,916 7,700
2004/07/15 1,972 1,973 1,900 1,900 12,400
2004/07/14 1,995 1,996 1,961 1,961 19,700
2004/07/13 1,980 1,995 1,970 1,979 15,500
2004/07/12 1,985 1,998 1,960 1,971 14,400
2004/07/09 1,951 1,970 1,945 1,964 11,900
2004/07/08 1,950 1,960 1,940 1,950 23,900
2004/07/07 1,935 1,970 1,932 1,947 21,600
2004/07/06 1,990 2,015 1,965 1,965 61,600
2004/07/05 1,964 1,971 1,930 1,962 15,900
2004/07/02 1,990 1,990 1,970 1,981 14,100
2004/07/01 2,010 2,020 1,980 2,005 23,800
2004/06/30 1,998 2,015 1,989 1,999 57,500
2004/06/29 1,985 1,986 1,934 1,979 24,200
2004/06/28 1,944 1,985 1,944 1,983 21,500
2004/06/25 1,980 1,980 1,935 1,943 23,200
2004/06/24 2,010 2,020 1,920 1,950 18,200
2004/06/23 1,991 2,040 1,988 1,995 52,400
2004/06/22 2,000 2,005 1,975 1,986 21,900
2004/06/21 1,999 2,020 1,980 1,990 27,000
2004/06/18 1,950 1,985 1,940 1,984 12,400
2004/06/17 1,985 1,985 1,940 1,978 8,100
2004/06/16 1,989 1,990 1,963 1,986 18,800
2004/06/15 1,947 1,990 1,945 1,990 31,400
2004/06/14 1,900 1,920 1,890 1,900 6,800
2004/06/11 1,870 1,895 1,870 1,875 34,000
2004/06/10 1,890 1,910 1,888 1,892 15,700
2004/06/09 1,890 1,918 1,889 1,895 11,100
2004/06/08 1,890 1,899 1,879 1,890 7,500
2004/06/07 1,843 1,939 1,843 1,890 10,900
2004/06/04 1,835 1,872 1,835 1,870 8,300
2004/06/03 1,950 1,950 1,856 1,895 10,100
2004/06/02 1,901 1,910 1,900 1,902 5,000
2004/06/01 1,900 1,930 1,899 1,920 8,800
2004/05/31 1,870 1,900 1,860 1,873 12,500
2004/05/28 1,825 1,880 1,825 1,870 8,100
2004/05/27 1,835 1,835 1,821 1,821 7,900
2004/05/26 1,820 1,840 1,800 1,840 12,000
2004/05/25 1,830 1,830 1,785 1,791 8,000
2004/05/24 1,750 1,840 1,750 1,840 14,700
2004/05/21 1,765 1,780 1,750 1,766 10,100
2004/05/20 1,709 1,719 1,665 1,675 21,400
2004/05/19 1,656 1,721 1,640 1,708 27,700
2004/05/18 1,500 1,590 1,500 1,566 53,400
2004/05/17 1,799 1,800 1,480 1,525 72,400
2004/05/14 1,840 1,840 1,765 1,780 16,800
2004/05/13 1,970 1,970 1,810 1,810 14,800
2004/05/12 1,860 1,865 1,820 1,850 25,200
2004/05/11 1,800 1,850 1,800 1,850 9,800
2004/05/10 1,855 1,875 1,841 1,851 18,700
2004/05/07 1,952 1,955 1,900 1,910 14,300
2004/05/06 1,950 2,030 1,950 1,952 18,800
2004/04/30 1,970 1,970 1,899 1,931 21,400
2004/04/28 2,000 2,000 1,975 1,980 12,000
2004/04/27 2,015 2,015 1,970 2,000 9,600
2004/04/26 2,000 2,010 1,975 2,010 10,500
2004/04/23 2,010 2,035 1,992 2,000 10,400
2004/04/22 1,965 2,050 1,965 2,020 20,600
2004/04/21 2,050 2,055 2,000 2,005 12,800
2004/04/20 2,000 2,040 1,953 2,040 22,400
2004/04/19 2,015 2,025 1,990 2,020 30,900
2004/04/16 1,951 2,040 1,940 2,000 42,500
2004/04/15 1,926 1,940 1,915 1,924 13,900
2004/04/14 1,920 1,970 1,916 1,955 31,700
2004/04/13 2,050 2,050 1,965 1,972 26,000
2004/04/12 1,999 2,060 1,990 2,030 19,000
2004/04/09 2,000 2,020 1,984 1,984 16,400
2004/04/08 2,090 2,090 2,030 2,035 11,800
2004/04/07 2,015 2,085 1,953 2,060 70,400
2004/04/06 1,900 2,015 1,900 1,951 102,800
2004/04/05 1,807 1,894 1,807 1,874 17,800
2004/04/02 1,780 1,825 1,775 1,812 54,900
2004/04/01 1,809 1,827 1,782 1,805 22,400
2004/03/31 1,858 1,878 1,805 1,839 14,800
2004/03/30 1,880 1,880 1,840 1,859 15,800
2004/03/29 1,885 1,919 1,860 1,879 9,400
2004/03/26 1,880 1,930 1,880 1,907 17,000
2004/03/25 1,900 1,939 1,890 1,900 11,100
2004/03/24 1,896 1,905 1,895 1,898 7,700
2004/03/23 1,902 1,902 1,865 1,890 13,800
2004/03/22 1,901 1,950 1,900 1,902 15,800
2004/03/19 1,900 1,930 1,900 1,912 31,400
2004/03/18 1,880 1,889 1,875 1,886 34,300
2004/03/17 1,860 1,874 1,850 1,870 7,000
2004/03/16 1,869 1,870 1,840 1,845 23,800
2004/03/15 1,853 1,885 1,849 1,876 27,200
2004/03/12 1,838 1,880 1,830 1,853 31,200
2004/03/11 1,810 1,868 1,810 1,868 33,400
2004/03/10 1,811 1,870 1,811 1,843 24,700
2004/03/09 1,831 1,870 1,800 1,864 31,100
2004/03/08 1,810 1,870 1,800 1,861 58,700
2004/03/05 1,795 1,809 1,763 1,797 42,100
2004/03/04 1,757 1,817 1,757 1,780 79,600
2004/03/03 1,735 1,750 1,713 1,747 69,600
2004/03/02 1,685 1,734 1,685 1,705 77,000
2004/03/01 1,651 1,740 1,641 1,715 273,700
2004/02/27 1,757 1,788 1,620 1,667 456,700
2004/02/26 1,650 1,675 1,647 1,667 130,100
2004/02/25 1,684 1,684 1,638 1,638 53,400
2004/02/24 1,690 1,700 1,677 1,687 90,100
2004/02/23 1,657 1,680 1,650 1,679 170,300
2004/02/20 1,575 1,600 1,575 1,594 55,000
2004/02/19 1,530 1,588 1,530 1,588 29,300
2004/02/18 1,525 1,548 1,525 1,546 16,300
2004/02/17 1,542 1,542 1,523 1,523 34,800
2004/02/16 1,506 1,550 1,506 1,540 48,200
2004/02/13 1,513 1,529 1,507 1,515 18,800
2004/02/12 1,541 1,541 1,502 1,520 32,300
2004/02/10 1,540 1,540 1,520 1,529 12,800
2004/02/09 1,540 1,545 1,500 1,528 24,700
2004/02/06 1,490 1,535 1,490 1,500 17,400
2004/02/05 1,469 1,489 1,469 1,485 6,700
2004/02/04 1,579 1,579 1,501 1,519 10,400
2004/02/03 1,600 1,600 1,505 1,590 19,500
2004/02/02 1,571 1,598 1,550 1,598 17,300
2004/01/30 1,540 1,600 1,512 1,581 39,400
2004/01/29 1,510 1,550 1,501 1,540 39,200
2004/01/28 1,500 1,540 1,491 1,540 62,400
2004/01/27 1,495 1,502 1,495 1,500 9,800
2004/01/26 1,502 1,520 1,490 1,495 15,700
2004/01/23 1,530 1,530 1,504 1,504 12,300
2004/01/22 1,510 1,540 1,510 1,520 13,500
2004/01/21 1,573 1,573 1,520 1,540 19,100
2004/01/20 1,520 1,578 1,520 1,540 39,000
2004/01/19 1,500 1,540 1,500 1,524 21,400
2004/01/16 1,520 1,550 1,510 1,510 30,900
2004/01/15 1,511 1,570 1,500 1,550 158,400
2004/01/14 1,435 1,490 1,420 1,480 85,000
2004/01/13 1,430 1,435 1,400 1,435 59,300
2004/01/09 1,430 1,440 1,400 1,440 57,700
2004/01/08 1,351 1,430 1,350 1,430 129,600
2004/01/07 1,348 1,350 1,335 1,350 40,100
2004/01/06 1,328 1,330 1,300 1,330 30,400
2004/01/05 1,310 1,310 1,300 1,308 5,700

このページの先頭へ