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
2005/12/30 2,565 2,565 2,515 2,540 9,900
2005/12/29 2,550 2,565 2,525 2,545 17,900
2005/12/28 2,445 2,545 2,440 2,490 39,000
2005/12/27 2,450 2,470 2,380 2,440 68,300
2005/12/26 2,395 2,460 2,395 2,435 60,200
2005/12/22 2,380 2,380 2,345 2,365 52,800
2005/12/21 2,340 2,375 2,320 2,375 43,000
2005/12/20 2,275 2,375 2,235 2,340 82,600
2005/12/19 2,185 2,275 2,185 2,235 29,700
2005/12/16 2,280 2,305 2,210 2,220 28,500
2005/12/15 2,280 2,280 2,175 2,200 44,300
2005/12/14 2,350 2,360 2,265 2,275 42,600
2005/12/13 2,300 2,340 2,295 2,335 27,000
2005/12/12 2,255 2,320 2,255 2,300 10,000
2005/12/09 2,195 2,280 2,195 2,245 28,300
2005/12/08 2,240 2,280 2,200 2,235 19,100
2005/12/07 2,225 2,300 2,190 2,280 35,300
2005/12/06 2,255 2,310 2,240 2,240 31,800
2005/12/05 2,350 2,350 2,260 2,290 35,600
2005/12/02 2,390 2,395 2,330 2,355 28,100
2005/12/01 2,350 2,395 2,325 2,395 73,300
2005/11/30 2,175 2,395 2,170 2,315 120,300
2005/11/29 2,210 2,225 2,170 2,175 39,900
2005/11/28 2,080 2,225 2,080 2,210 67,600
2005/11/25 2,045 2,150 2,045 2,105 71,000
2005/11/24 2,110 2,110 2,040 2,040 21,000
2005/11/22 2,090 2,115 2,020 2,100 25,300
2005/11/21 2,130 2,130 2,085 2,085 32,800
2005/11/18 2,160 2,175 2,110 2,130 36,000
2005/11/17 2,090 2,160 2,090 2,130 69,700
2005/11/16 2,060 2,100 2,035 2,085 68,600
2005/11/15 2,030 2,080 2,020 2,070 95,000
2005/11/14 2,010 2,035 2,000 2,010 55,000
2005/11/11 1,980 1,990 1,975 1,978 16,500
2005/11/10 1,958 1,970 1,949 1,958 11,300
2005/11/09 1,950 1,980 1,930 1,959 21,500
2005/11/08 1,962 1,977 1,962 1,963 10,800
2005/11/07 1,994 1,994 1,979 1,988 12,600
2005/11/04 1,970 1,998 1,954 1,994 12,300
2005/11/02 1,967 2,000 1,967 1,998 16,000
2005/11/01 1,999 2,005 1,989 2,005 11,200
2005/10/31 1,975 2,010 1,945 2,005 29,400
2005/10/28 1,930 2,015 1,930 2,015 36,200
2005/10/27 1,965 1,965 1,922 1,926 15,800
2005/10/26 1,911 1,965 1,911 1,965 19,700
2005/10/25 1,897 1,950 1,897 1,908 23,200
2005/10/24 1,922 1,922 1,870 1,896 18,700
2005/10/21 1,935 2,000 1,912 1,947 30,400
2005/10/20 1,942 1,970 1,924 1,935 12,400
2005/10/19 1,936 1,968 1,915 1,955 22,300
2005/10/18 1,971 1,976 1,931 1,940 22,700
2005/10/17 1,981 1,990 1,970 1,980 16,700
2005/10/14 1,970 2,000 1,961 1,998 29,600
2005/10/13 2,000 2,000 1,966 1,977 26,300
2005/10/12 2,020 2,020 1,980 2,005 38,200
2005/10/11 1,963 2,020 1,963 2,010 64,300
2005/10/07 1,960 2,010 1,960 1,993 65,100
2005/10/06 1,985 2,000 1,963 1,970 68,000
2005/10/05 1,980 2,040 1,952 1,994 58,300
2005/10/04 2,030 2,070 1,980 2,040 30,500
2005/10/03 2,075 2,080 2,055 2,070 22,700
2005/09/30 2,080 2,085 2,025 2,080 59,700
2005/09/29 2,045 2,090 2,020 2,090 51,000
2005/09/28 2,055 2,080 2,000 2,080 38,500
2005/09/27 2,010 2,065 2,010 2,060 30,000
2005/09/26 2,100 2,115 2,050 2,090 105,500
2005/09/22 1,951 2,050 1,951 2,050 103,900
2005/09/21 1,918 1,949 1,918 1,943 27,200
2005/09/20 1,914 1,936 1,880 1,926 33,800
2005/09/16 1,886 1,910 1,886 1,910 39,600
2005/09/15 1,887 1,909 1,882 1,885 51,200
2005/09/14 1,870 1,888 1,867 1,888 24,200
2005/09/13 1,874 1,878 1,859 1,860 21,200
2005/09/12 1,890 1,890 1,870 1,879 23,700
2005/09/09 1,876 1,888 1,875 1,888 61,300
2005/09/08 1,860 1,897 1,860 1,875 61,500
2005/09/07 1,833 1,879 1,830 1,855 58,400
2005/09/06 1,831 1,910 1,827 1,827 95,500
2005/09/05 1,800 1,840 1,781 1,830 67,300
2005/09/02 1,730 1,810 1,730 1,803 95,900
2005/09/01 1,728 1,740 1,721 1,730 26,700
2005/08/31 1,733 1,735 1,715 1,723 16,300
2005/08/30 1,719 1,751 1,708 1,738 19,000
2005/08/29 1,745 1,745 1,712 1,714 19,800
2005/08/26 1,742 1,745 1,735 1,745 12,900
2005/08/25 1,738 1,749 1,729 1,741 35,400
2005/08/24 1,732 1,740 1,730 1,738 17,200
2005/08/23 1,736 1,739 1,730 1,731 15,300
2005/08/22 1,727 1,731 1,660 1,725 25,100
2005/08/19 1,725 1,731 1,716 1,723 6,000
2005/08/18 1,743 1,749 1,720 1,725 14,900
2005/08/17 1,740 1,750 1,720 1,747 21,900
2005/08/16 1,717 1,753 1,717 1,749 32,900
2005/08/15 1,755 1,755 1,707 1,717 31,300
2005/08/12 1,790 1,790 1,745 1,760 28,000
2005/08/11 1,790 1,790 1,760 1,772 12,400
2005/08/10 1,755 1,790 1,748 1,776 45,600
2005/08/09 1,745 1,755 1,741 1,753 14,300
2005/08/08 1,700 1,754 1,686 1,746 35,200
2005/08/05 1,720 1,745 1,705 1,730 25,100
2005/08/04 1,718 1,735 1,700 1,723 17,200
2005/08/03 1,770 1,770 1,734 1,748 36,200
2005/08/02 1,770 1,770 1,734 1,768 57,400
2005/08/01 1,720 1,790 1,720 1,770 158,000
2005/07/29 1,672 1,721 1,672 1,710 113,200
2005/07/28 1,660 1,665 1,656 1,660 14,800
2005/07/27 1,642 1,650 1,636 1,650 15,900
2005/07/26 1,642 1,645 1,635 1,640 23,300
2005/07/25 1,625 1,636 1,618 1,633 25,000
2005/07/22 1,638 1,638 1,610 1,616 13,800
2005/07/21 1,632 1,639 1,632 1,635 15,300
2005/07/20 1,622 1,634 1,620 1,627 7,100
2005/07/19 1,625 1,630 1,620 1,626 7,200
2005/07/15 1,625 1,644 1,613 1,644 15,400
2005/07/14 1,635 1,645 1,610 1,615 12,900
2005/07/13 1,615 1,629 1,601 1,628 25,500
2005/07/12 1,623 1,628 1,615 1,617 19,300
2005/07/11 1,638 1,647 1,628 1,628 10,400
2005/07/08 1,650 1,650 1,623 1,628 13,200
2005/07/07 1,661 1,661 1,650 1,650 10,300
2005/07/06 1,656 1,662 1,651 1,660 12,400
2005/07/05 1,651 1,657 1,650 1,655 6,600
2005/07/04 1,657 1,658 1,650 1,650 12,200
2005/07/01 1,633 1,653 1,633 1,648 20,800
2005/06/30 1,641 1,651 1,630 1,633 16,900
2005/06/29 1,635 1,653 1,627 1,641 24,400
2005/06/28 1,630 1,639 1,615 1,637 18,600
2005/06/27 1,625 1,631 1,615 1,631 9,900
2005/06/24 1,641 1,641 1,607 1,634 25,400
2005/06/23 1,642 1,650 1,641 1,642 19,200
2005/06/22 1,630 1,643 1,628 1,641 29,300
2005/06/21 1,629 1,635 1,628 1,631 16,600
2005/06/20 1,620 1,635 1,611 1,631 34,500
2005/06/17 1,577 1,618 1,577 1,610 26,800
2005/06/16 1,570 1,582 1,568 1,579 14,100
2005/06/15 1,568 1,573 1,560 1,570 33,200
2005/06/14 1,600 1,600 1,582 1,590 9,000
2005/06/13 1,599 1,599 1,585 1,597 10,100
2005/06/10 1,590 1,612 1,590 1,609 25,400
2005/06/09 1,597 1,604 1,577 1,577 7,500
2005/06/08 1,571 1,620 1,563 1,592 34,800
2005/06/07 1,581 1,581 1,550 1,576 13,500
2005/06/06 1,593 1,593 1,551 1,591 22,700
2005/06/03 1,590 1,597 1,569 1,595 16,500
2005/06/02 1,600 1,600 1,572 1,596 9,000
2005/06/01 1,610 1,610 1,574 1,605 15,400
2005/05/31 1,600 1,610 1,589 1,610 8,500
2005/05/30 1,614 1,618 1,592 1,606 11,800
2005/05/27 1,615 1,620 1,600 1,613 19,400
2005/05/26 1,592 1,597 1,571 1,595 12,700
2005/05/25 1,620 1,620 1,582 1,595 11,000
2005/05/24 1,615 1,629 1,615 1,627 21,300
2005/05/23 1,556 1,620 1,531 1,614 18,800
2005/05/20 1,590 1,600 1,568 1,585 22,900
2005/05/19 1,506 1,611 1,506 1,611 45,300
2005/05/18 1,516 1,524 1,502 1,502 17,600
2005/05/17 1,541 1,550 1,502 1,506 26,600
2005/05/16 1,513 1,556 1,510 1,530 52,000
2005/05/13 1,606 1,606 1,571 1,571 4,600
2005/05/12 1,625 1,632 1,601 1,602 13,400
2005/05/11 1,625 1,633 1,600 1,625 22,100
2005/05/10 1,633 1,635 1,599 1,635 31,000
2005/05/09 1,609 1,634 1,595 1,634 32,300
2005/05/06 1,645 1,645 1,605 1,615 19,200
2005/05/02 1,575 1,592 1,561 1,589 7,600
2005/04/28 1,541 1,601 1,541 1,573 26,700
2005/04/27 1,542 1,560 1,530 1,550 20,000
2005/04/26 1,537 1,543 1,520 1,529 9,200
2005/04/25 1,536 1,544 1,536 1,536 10,600
2005/04/22 1,540 1,549 1,530 1,544 22,500
2005/04/21 1,541 1,547 1,502 1,517 13,300
2005/04/20 1,576 1,576 1,550 1,553 20,000
2005/04/19 1,533 1,551 1,529 1,546 17,800
2005/04/18 1,590 1,590 1,521 1,531 32,400
2005/04/15 1,600 1,620 1,582 1,610 29,400
2005/04/14 1,605 1,646 1,605 1,621 32,500
2005/04/13 1,603 1,618 1,603 1,618 5,600
2005/04/12 1,645 1,645 1,620 1,623 16,100
2005/04/11 1,627 1,628 1,620 1,621 10,200
2005/04/08 1,629 1,633 1,625 1,627 9,700
2005/04/07 1,625 1,625 1,605 1,613 9,800
2005/04/06 1,621 1,633 1,621 1,624 20,100
2005/04/05 1,605 1,633 1,605 1,618 25,700
2005/04/04 1,624 1,624 1,582 1,600 10,500
2005/04/01 1,601 1,620 1,584 1,619 20,400
2005/03/31 1,588 1,600 1,581 1,600 19,700
2005/03/30 1,625 1,625 1,572 1,588 24,800
2005/03/29 1,624 1,635 1,605 1,615 20,600
2005/03/28 1,622 1,631 1,622 1,625 7,600
2005/03/25 1,642 1,645 1,622 1,635 25,200
2005/03/24 1,650 1,650 1,620 1,641 27,700
2005/03/23 1,657 1,665 1,636 1,665 39,900
2005/03/22 1,680 1,680 1,655 1,669 47,600
2005/03/18 1,653 1,685 1,653 1,680 33,500
2005/03/17 1,670 1,674 1,659 1,664 11,100
2005/03/16 1,680 1,685 1,657 1,680 36,500
2005/03/15 1,670 1,680 1,661 1,670 16,900
2005/03/14 1,680 1,680 1,670 1,671 15,000
2005/03/11 1,690 1,692 1,680 1,682 34,300
2005/03/10 1,699 1,700 1,680 1,690 34,400
2005/03/09 1,700 1,700 1,686 1,686 15,300
2005/03/08 1,699 1,700 1,670 1,690 54,000
2005/03/07 1,695 1,711 1,692 1,705 72,100
2005/03/04 1,710 1,710 1,655 1,686 24,800
2005/03/03 1,678 1,717 1,672 1,711 65,000
2005/03/02 1,671 1,671 1,661 1,666 17,000
2005/03/01 1,690 1,690 1,650 1,664 18,500
2005/02/28 1,650 1,680 1,650 1,667 27,600
2005/02/25 1,627 1,647 1,620 1,638 21,800
2005/02/24 1,636 1,642 1,595 1,626 33,400
2005/02/23 1,651 1,651 1,620 1,635 53,400
2005/02/22 1,671 1,674 1,645 1,655 32,800
2005/02/21 1,675 1,693 1,666 1,667 31,800
2005/02/18 1,660 1,670 1,645 1,665 17,100
2005/02/17 1,661 1,675 1,660 1,667 18,000
2005/02/16 1,674 1,682 1,660 1,665 25,600
2005/02/15 1,685 1,685 1,672 1,677 7,000
2005/02/14 1,685 1,687 1,671 1,682 26,100
2005/02/10 1,665 1,668 1,629 1,663 42,800
2005/02/09 1,676 1,680 1,667 1,668 12,600
2005/02/08 1,690 1,690 1,680 1,684 26,900
2005/02/07 1,689 1,690 1,681 1,689 18,600
2005/02/04 1,695 1,695 1,676 1,690 27,100
2005/02/03 1,690 1,710 1,688 1,698 26,400
2005/02/02 1,700 1,710 1,671 1,685 29,700
2005/02/01 1,719 1,719 1,680 1,702 36,100
2005/01/31 1,680 1,719 1,674 1,718 51,400
2005/01/28 1,680 1,680 1,660 1,674 24,100
2005/01/27 1,692 1,692 1,675 1,681 15,100
2005/01/26 1,694 1,695 1,683 1,695 22,300
2005/01/25 1,685 1,700 1,683 1,687 27,300
2005/01/24 1,674 1,697 1,662 1,685 23,800
2005/01/21 1,678 1,680 1,660 1,672 19,700
2005/01/20 1,695 1,695 1,676 1,683 23,400
2005/01/19 1,700 1,715 1,690 1,703 39,500
2005/01/18 1,733 1,733 1,706 1,712 53,800
2005/01/17 1,700 1,733 1,685 1,713 72,300
2005/01/14 1,700 1,700 1,671 1,698 152,500
2005/01/13 1,600 1,760 1,600 1,709 298,100
2005/01/12 1,578 1,589 1,578 1,580 13,800
2005/01/11 1,573 1,592 1,572 1,584 13,700
2005/01/07 1,580 1,581 1,560 1,573 9,900
2005/01/06 1,590 1,590 1,580 1,585 5,600
2005/01/05 1,600 1,600 1,580 1,593 11,600
2005/01/04 1,604 1,604 1,591 1,600 7,600

このページの先頭へ