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
2006/12/29 1,250 1,252 1,245 1,246 15,500
2006/12/28 1,260 1,263 1,238 1,244 28,100
2006/12/27 1,250 1,254 1,239 1,241 34,900
2006/12/26 1,237 1,242 1,217 1,234 42,700
2006/12/25 1,256 1,256 1,236 1,237 38,400
2006/12/22 1,259 1,270 1,250 1,252 41,900
2006/12/21 1,265 1,265 1,240 1,245 54,300
2006/12/20 1,289 1,289 1,258 1,280 62,000
2006/12/19 1,323 1,337 1,285 1,290 59,000
2006/12/18 1,322 1,342 1,318 1,322 27,000
2006/12/15 1,345 1,345 1,316 1,324 66,800
2006/12/14 1,376 1,376 1,334 1,339 89,100
2006/12/13 1,393 1,393 1,373 1,376 46,200
2006/12/12 1,396 1,396 1,372 1,373 32,500
2006/12/11 1,387 1,387 1,367 1,368 49,200
2006/12/08 1,341 1,361 1,340 1,347 32,000
2006/12/07 1,347 1,360 1,337 1,346 37,300
2006/12/06 1,341 1,359 1,329 1,345 44,900
2006/12/05 1,384 1,384 1,341 1,350 68,900
2006/12/04 1,390 1,397 1,371 1,386 79,200
2006/12/01 1,373 1,390 1,373 1,382 73,200
2006/11/30 1,394 1,394 1,360 1,372 56,000
2006/11/29 1,310 1,378 1,310 1,348 56,000
2006/11/28 1,299 1,300 1,272 1,299 49,500
2006/11/27 1,286 1,324 1,280 1,321 62,000
2006/11/24 1,251 1,263 1,230 1,246 34,400
2006/11/22 1,240 1,247 1,200 1,244 63,900
2006/11/21 1,303 1,303 1,234 1,244 86,100
2006/11/20 1,350 1,360 1,304 1,313 76,100
2006/11/17 1,390 1,397 1,362 1,364 48,800
2006/11/16 1,411 1,418 1,390 1,392 35,100
2006/11/15 1,429 1,429 1,390 1,391 63,300
2006/11/14 1,396 1,430 1,376 1,389 215,700
2006/11/13 1,455 1,465 1,381 1,384 199,100
2006/11/10 1,617 1,645 1,610 1,636 37,400
2006/11/09 1,616 1,624 1,597 1,614 24,100
2006/11/08 1,615 1,626 1,581 1,591 66,000
2006/11/07 1,660 1,660 1,627 1,635 41,900
2006/11/06 1,680 1,686 1,660 1,667 31,900
2006/11/02 1,701 1,701 1,680 1,687 30,300
2006/11/01 1,695 1,716 1,691 1,700 55,600
2006/10/31 1,712 1,712 1,694 1,696 30,500
2006/10/30 1,748 1,748 1,717 1,717 34,500
2006/10/27 1,760 1,765 1,750 1,753 31,700
2006/10/26 1,771 1,771 1,758 1,766 29,000
2006/10/25 1,775 1,820 1,770 1,771 31,100
2006/10/24 1,824 1,824 1,800 1,801 27,300
2006/10/23 1,821 1,825 1,813 1,824 15,400
2006/10/20 1,825 1,827 1,810 1,815 21,500
2006/10/19 1,802 1,822 1,797 1,808 19,600
2006/10/18 1,794 1,794 1,763 1,782 23,900
2006/10/17 1,824 1,826 1,793 1,801 32,600
2006/10/16 1,798 1,826 1,770 1,821 40,200
2006/10/13 1,750 1,780 1,744 1,768 34,800
2006/10/12 1,814 1,814 1,753 1,755 44,300
2006/10/11 1,835 1,880 1,813 1,813 40,700
2006/10/10 1,870 1,870 1,840 1,847 25,300
2006/10/06 1,886 1,910 1,879 1,889 22,500
2006/10/05 1,883 1,919 1,880 1,916 29,400
2006/10/04 1,915 1,935 1,869 1,876 20,200
2006/10/03 1,937 1,937 1,894 1,912 23,900
2006/10/02 1,928 1,957 1,928 1,946 16,000
2006/09/29 1,897 1,930 1,894 1,927 39,400
2006/09/28 1,850 1,886 1,850 1,882 32,400
2006/09/27 1,840 1,884 1,840 1,850 30,200
2006/09/26 1,860 1,885 1,833 1,840 26,800
2006/09/25 1,850 1,884 1,850 1,878 58,800
2006/09/22 1,886 1,930 1,885 1,895 31,900
2006/09/21 1,895 1,919 1,887 1,903 18,500
2006/09/20 1,926 1,930 1,871 1,892 20,200
2006/09/19 1,921 1,971 1,910 1,919 47,800
2006/09/15 1,874 1,885 1,860 1,861 40,100
2006/09/14 1,906 1,939 1,861 1,873 47,700
2006/09/13 1,940 1,969 1,902 1,908 33,600
2006/09/12 1,988 1,988 1,936 1,936 37,500
2006/09/11 2,050 2,050 2,000 2,000 38,100
2006/09/08 2,040 2,060 2,010 2,045 82,600
2006/09/07 2,150 2,160 2,080 2,105 18,300
2006/09/06 2,200 2,200 2,170 2,180 9,400
2006/09/05 2,190 2,200 2,180 2,200 8,600
2006/09/04 2,160 2,200 2,160 2,185 9,900
2006/09/01 2,135 2,170 2,110 2,155 8,500
2006/08/31 2,150 2,180 2,060 2,170 21,600
2006/08/30 2,095 2,170 2,090 2,150 19,000
2006/08/29 2,155 2,160 2,100 2,110 18,700
2006/08/28 2,200 2,200 2,110 2,125 18,800
2006/08/25 2,150 2,190 2,150 2,170 42,200
2006/08/24 2,155 2,180 2,130 2,140 24,700
2006/08/23 2,220 2,220 2,120 2,160 40,000
2006/08/22 2,155 2,220 2,155 2,185 71,600
2006/08/21 2,055 2,150 2,055 2,125 49,700
2006/08/18 2,010 2,040 2,005 2,015 25,900
2006/08/17 2,005 2,030 2,000 2,000 27,700
2006/08/16 2,030 2,030 1,986 1,996 34,500
2006/08/15 1,977 2,010 1,961 1,964 30,600
2006/08/14 1,952 1,970 1,935 1,952 16,300
2006/08/11 1,963 1,980 1,935 1,953 35,500
2006/08/10 1,972 2,020 1,961 1,993 34,900
2006/08/09 1,985 2,020 1,935 2,020 26,100
2006/08/08 2,015 2,015 1,986 2,000 7,500
2006/08/07 2,035 2,040 1,984 1,985 30,000
2006/08/04 2,045 2,055 2,025 2,040 12,700
2006/08/03 2,050 2,080 2,040 2,040 10,700
2006/08/02 2,030 2,045 2,020 2,035 9,700
2006/08/01 2,030 2,060 2,030 2,035 11,200
2006/07/31 2,055 2,080 2,020 2,020 23,400
2006/07/28 2,020 2,030 1,985 2,025 11,500
2006/07/27 2,040 2,050 1,980 2,000 18,400
2006/07/26 2,085 2,095 2,025 2,045 11,100
2006/07/25 2,035 2,095 1,999 2,055 20,700
2006/07/24 2,030 2,040 1,915 1,970 33,900
2006/07/21 2,045 2,085 2,020 2,060 17,500
2006/07/20 2,050 2,140 1,987 2,075 44,600
2006/07/19 2,060 2,060 1,942 2,005 31,400
2006/07/18 2,210 2,220 2,100 2,140 22,800
2006/07/14 2,295 2,295 2,205 2,205 17,700
2006/07/13 2,350 2,350 2,280 2,295 27,000
2006/07/12 2,435 2,440 2,370 2,385 18,800
2006/07/11 2,440 2,485 2,390 2,485 19,500
2006/07/10 2,470 2,470 2,395 2,440 31,600
2006/07/07 2,525 2,525 2,470 2,495 7,200
2006/07/06 2,525 2,525 2,485 2,485 11,400
2006/07/05 2,510 2,525 2,485 2,490 10,000
2006/07/04 2,535 2,535 2,490 2,510 17,700
2006/07/03 2,435 2,470 2,420 2,470 11,100
2006/06/30 2,440 2,500 2,410 2,445 29,300
2006/06/29 2,420 2,475 2,405 2,445 35,500
2006/06/28 2,420 2,475 2,410 2,445 16,100
2006/06/27 2,425 2,450 2,425 2,450 4,400
2006/06/26 2,450 2,455 2,405 2,440 8,300
2006/06/23 2,480 2,480 2,405 2,465 22,100
2006/06/22 2,440 2,565 2,440 2,515 30,800
2006/06/21 2,470 2,470 2,400 2,410 8,300
2006/06/20 2,465 2,475 2,445 2,445 8,000
2006/06/19 2,470 2,475 2,435 2,465 12,700
2006/06/16 2,465 2,515 2,465 2,475 18,600
2006/06/15 2,390 2,505 2,390 2,415 26,300
2006/06/14 2,325 2,405 2,325 2,355 29,200
2006/06/13 2,390 2,460 2,360 2,365 24,300
2006/06/12 2,330 2,395 2,330 2,385 20,200
2006/06/09 2,325 2,415 2,315 2,360 42,100
2006/06/08 2,400 2,420 2,320 2,360 38,900
2006/06/07 2,500 2,560 2,450 2,460 21,800
2006/06/06 2,500 2,565 2,500 2,515 18,800
2006/06/05 2,570 2,625 2,550 2,585 41,400
2006/06/02 2,565 2,565 2,440 2,540 39,000
2006/06/01 2,545 2,600 2,520 2,525 28,800
2006/05/31 2,600 2,605 2,520 2,525 39,500
2006/05/30 2,615 2,670 2,590 2,660 38,900
2006/05/29 2,555 2,635 2,530 2,575 45,600
2006/05/26 2,430 2,480 2,405 2,465 31,000
2006/05/25 2,520 2,520 2,370 2,420 47,500
2006/05/24 2,465 2,495 2,430 2,480 21,500
2006/05/23 2,555 2,565 2,485 2,485 16,500
2006/05/22 2,575 2,640 2,540 2,550 23,000
2006/05/19 2,505 2,585 2,480 2,535 29,800
2006/05/18 2,505 2,545 2,450 2,540 34,200
2006/05/17 2,545 2,595 2,505 2,540 45,100
2006/05/16 2,605 2,640 2,470 2,485 72,600
2006/05/15 2,725 2,725 2,565 2,575 52,300
2006/05/12 2,790 2,800 2,610 2,685 136,800
2006/05/11 2,855 2,865 2,780 2,805 77,600
2006/05/10 2,900 2,920 2,820 2,840 55,700
2006/05/09 2,860 2,885 2,850 2,865 28,100
2006/05/08 2,870 2,880 2,815 2,840 37,200
2006/05/02 2,840 2,905 2,820 2,845 36,100
2006/05/01 2,865 2,885 2,830 2,845 34,400
2006/04/28 2,875 2,880 2,840 2,865 34,900
2006/04/27 2,895 2,915 2,890 2,905 26,700
2006/04/26 2,895 2,915 2,880 2,900 34,600
2006/04/25 2,880 2,880 2,850 2,865 19,500
2006/04/24 2,900 2,905 2,840 2,860 37,900
2006/04/21 2,900 2,940 2,895 2,920 28,000
2006/04/20 2,900 2,925 2,895 2,895 18,700
2006/04/19 2,970 2,970 2,920 2,920 37,400
2006/04/18 2,890 2,955 2,870 2,950 25,500
2006/04/17 2,935 2,950 2,880 2,890 29,700
2006/04/14 2,930 2,950 2,895 2,920 33,900
2006/04/13 2,900 2,945 2,850 2,900 37,900
2006/04/12 2,915 2,925 2,810 2,845 44,000
2006/04/11 2,930 2,975 2,905 2,955 89,300
2006/04/10 2,950 2,975 2,920 2,945 32,700
2006/04/07 2,920 3,000 2,920 2,990 77,900
2006/04/06 2,895 2,900 2,870 2,880 36,800
2006/04/05 2,795 2,915 2,795 2,860 79,000
2006/04/04 2,770 2,785 2,760 2,785 34,600
2006/04/03 2,660 2,800 2,660 2,760 41,700
2006/03/31 2,755 2,755 2,700 2,700 34,200
2006/03/30 2,765 2,765 2,710 2,715 21,000
2006/03/29 2,720 2,770 2,680 2,730 46,700
2006/03/28 2,675 2,730 2,630 2,685 29,600
2006/03/27 2,625 2,655 2,610 2,650 24,500
2006/03/24 2,655 2,675 2,615 2,615 17,100
2006/03/23 2,640 2,650 2,610 2,635 21,500
2006/03/22 2,600 2,640 2,585 2,605 28,000
2006/03/20 2,590 2,640 2,590 2,605 67,800
2006/03/17 2,650 2,660 2,620 2,635 23,900
2006/03/16 2,700 2,700 2,630 2,660 39,400
2006/03/15 2,700 2,720 2,665 2,695 41,500
2006/03/14 2,720 2,730 2,685 2,690 46,800
2006/03/13 2,605 2,675 2,580 2,665 48,000
2006/03/10 2,550 2,700 2,520 2,530 100,800
2006/03/09 2,500 2,670 2,495 2,590 68,800
2006/03/08 2,510 2,535 2,490 2,500 71,300
2006/03/07 2,590 2,630 2,560 2,600 49,800
2006/03/06 2,530 2,615 2,530 2,590 64,200
2006/03/03 2,650 2,690 2,575 2,610 106,700
2006/03/02 2,760 2,790 2,695 2,700 99,800
2006/03/01 2,825 2,825 2,735 2,760 77,400
2006/02/28 2,860 2,910 2,840 2,855 24,800
2006/02/27 2,945 2,945 2,840 2,840 40,800
2006/02/24 2,905 2,925 2,860 2,905 46,400
2006/02/23 2,850 2,930 2,820 2,900 31,100
2006/02/22 2,850 2,880 2,790 2,820 86,300
2006/02/21 2,665 2,850 2,665 2,810 30,600
2006/02/20 2,800 2,850 2,655 2,665 102,500
2006/02/17 2,855 2,910 2,750 2,870 101,000
2006/02/16 2,875 2,945 2,820 2,925 89,100
2006/02/15 3,090 3,090 2,890 2,915 76,500
2006/02/14 2,890 3,020 2,880 3,010 133,000
2006/02/13 2,890 2,960 2,865 2,900 293,500
2006/02/10 3,210 3,210 2,920 3,070 240,400
2006/02/09 3,100 3,400 3,050 3,210 191,200
2006/02/08 3,000 3,080 2,960 3,000 130,000
2006/02/07 2,970 3,100 2,970 3,100 58,500
2006/02/06 2,870 3,050 2,855 2,970 123,300
2006/02/03 2,870 2,960 2,810 2,950 149,300
2006/02/02 3,000 3,090 2,835 2,980 246,900
2006/02/01 2,640 3,010 2,630 2,975 223,500
2006/01/31 2,630 2,675 2,585 2,665 37,800
2006/01/30 2,590 2,630 2,550 2,575 39,800
2006/01/27 2,645 2,645 2,505 2,505 21,500
2006/01/26 2,430 2,525 2,420 2,525 22,400
2006/01/25 2,435 2,475 2,410 2,410 18,300
2006/01/24 2,375 2,475 2,345 2,430 15,800
2006/01/23 2,380 2,490 2,380 2,380 16,700
2006/01/20 2,530 2,530 2,420 2,420 17,400
2006/01/19 2,260 2,545 2,260 2,435 34,200
2006/01/18 2,500 2,500 2,250 2,300 63,000
2006/01/17 2,560 2,585 2,500 2,500 19,800
2006/01/16 2,540 2,650 2,530 2,605 33,400
2006/01/13 2,665 2,680 2,555 2,620 49,500
2006/01/12 2,710 2,720 2,680 2,705 47,800
2006/01/11 2,740 2,740 2,690 2,715 28,100
2006/01/10 2,705 2,775 2,690 2,705 29,700
2006/01/06 2,650 2,690 2,620 2,675 22,100
2006/01/05 2,640 2,680 2,605 2,650 28,000
2006/01/04 2,580 2,625 2,545 2,600 18,100

このページの先頭へ