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
2007/12/28 989 1,038 989 1,030 41,600
2007/12/27 968 996 966 989 34,300
2007/12/26 921 961 921 961 16,900
2007/12/25 922 933 916 928 31,400
2007/12/21 921 921 900 912 48,100
2007/12/20 955 966 915 927 53,300
2007/12/19 958 967 946 958 41,700
2007/12/18 931 960 931 941 41,900
2007/12/17 910 998 910 939 85,500
2007/12/14 921 921 908 913 63,500
2007/12/13 907 910 892 895 42,700
2007/12/12 880 912 870 904 48,100
2007/12/11 879 885 872 883 24,300
2007/12/10 851 884 851 872 45,500
2007/12/07 838 848 838 844 24,900
2007/12/06 832 840 831 840 37,000
2007/12/05 845 845 817 832 19,000
2007/12/04 850 850 830 835 29,800
2007/12/03 837 853 837 845 43,800
2007/11/30 823 835 822 827 45,800
2007/11/29 802 820 802 815 44,100
2007/11/28 789 795 774 790 41,700
2007/11/27 772 790 741 779 86,800
2007/11/26 824 824 766 771 98,600
2007/11/22 716 814 716 808 82,800
2007/11/21 743 743 719 726 32,400
2007/11/20 750 750 706 719 90,500
2007/11/19 800 806 754 756 47,000
2007/11/16 805 809 800 800 21,700
2007/11/15 828 834 807 808 29,900
2007/11/14 836 836 810 818 20,300
2007/11/13 795 821 795 797 68,600
2007/11/12 820 820 786 796 103,500
2007/11/09 908 915 871 877 33,100
2007/11/08 920 920 901 903 30,700
2007/11/07 928 934 921 921 25,500
2007/11/06 932 953 922 927 19,500
2007/11/05 936 953 920 923 23,800
2007/11/02 914 960 914 928 23,400
2007/11/01 947 963 943 947 39,200
2007/10/31 902 921 898 917 21,500
2007/10/30 904 905 895 899 46,600
2007/10/29 897 906 896 898 37,100
2007/10/26 890 896 885 890 27,200
2007/10/25 905 905 890 895 20,400
2007/10/24 913 918 892 901 23,100
2007/10/23 910 917 900 911 27,600
2007/10/22 920 920 889 910 41,000
2007/10/19 943 943 925 930 22,600
2007/10/18 933 946 929 936 32,200
2007/10/17 953 963 931 932 46,500
2007/10/16 971 981 952 952 30,500
2007/10/15 975 975 954 969 55,400
2007/10/12 998 1,002 981 985 39,100
2007/10/11 1,010 1,010 985 997 38,800
2007/10/10 1,019 1,019 997 1,009 18,700
2007/10/09 993 1,014 993 1,013 25,800
2007/10/05 999 1,007 981 995 30,900
2007/10/04 1,017 1,017 987 996 19,600
2007/10/03 1,008 1,019 1,006 1,011 20,500
2007/10/02 1,019 1,019 1,005 1,014 12,600
2007/10/01 1,009 1,032 995 1,003 12,000
2007/09/28 1,034 1,035 1,001 1,008 30,100
2007/09/27 989 1,004 975 1,002 20,800
2007/09/26 975 1,005 965 988 20,700
2007/09/25 988 988 965 975 37,900
2007/09/21 1,010 1,015 986 988 62,400
2007/09/20 1,022 1,028 993 1,006 16,600
2007/09/19 995 1,051 995 1,015 29,300
2007/09/18 942 1,001 932 993 73,400
2007/09/14 1,100 1,100 1,070 1,072 22,500
2007/09/13 1,072 1,074 1,060 1,062 8,300
2007/09/12 1,068 1,100 1,064 1,072 11,700
2007/09/11 1,055 1,066 1,045 1,059 19,800
2007/09/10 1,033 1,081 1,033 1,064 17,800
2007/09/07 1,073 1,093 1,073 1,073 6,000
2007/09/06 1,075 1,078 1,051 1,069 17,300
2007/09/05 1,118 1,118 1,082 1,082 14,000
2007/09/04 1,090 1,119 1,090 1,101 17,800
2007/09/03 1,075 1,089 1,071 1,089 8,300
2007/08/31 1,059 1,080 1,057 1,075 20,900
2007/08/30 1,080 1,080 1,040 1,051 17,800
2007/08/29 1,007 1,047 1,003 1,040 39,900
2007/08/28 1,050 1,086 1,050 1,084 19,400
2007/08/27 1,080 1,091 1,075 1,076 22,500
2007/08/24 1,079 1,079 1,058 1,069 15,500
2007/08/23 1,045 1,070 1,045 1,065 13,200
2007/08/22 1,030 1,049 1,028 1,044 16,100
2007/08/21 1,021 1,041 1,021 1,036 16,400
2007/08/20 1,027 1,030 1,012 1,017 23,200
2007/08/17 1,031 1,046 1,007 1,007 26,700
2007/08/16 1,089 1,089 1,034 1,071 41,200
2007/08/15 1,145 1,145 1,104 1,104 30,700
2007/08/14 1,139 1,145 1,130 1,145 14,900
2007/08/13 1,125 1,152 1,125 1,133 36,500
2007/08/10 1,167 1,167 1,125 1,129 42,500
2007/08/09 1,195 1,201 1,153 1,168 94,900
2007/08/08 1,202 1,207 1,190 1,191 42,500
2007/08/07 1,200 1,210 1,200 1,206 16,800
2007/08/06 1,200 1,209 1,197 1,206 26,700
2007/08/03 1,207 1,210 1,201 1,202 13,500
2007/08/02 1,201 1,214 1,200 1,204 24,500
2007/08/01 1,202 1,219 1,201 1,211 27,400
2007/07/31 1,212 1,233 1,207 1,222 17,100
2007/07/30 1,194 1,207 1,190 1,201 32,600
2007/07/27 1,215 1,219 1,194 1,194 35,700
2007/07/26 1,217 1,227 1,214 1,214 17,000
2007/07/25 1,229 1,230 1,215 1,216 27,400
2007/07/24 1,240 1,240 1,215 1,223 36,600
2007/07/23 1,220 1,238 1,218 1,221 25,700
2007/07/20 1,243 1,249 1,237 1,239 18,600
2007/07/19 1,238 1,242 1,232 1,234 25,600
2007/07/18 1,239 1,240 1,229 1,230 23,200
2007/07/17 1,235 1,240 1,230 1,234 27,300
2007/07/13 1,235 1,240 1,225 1,229 32,800
2007/07/12 1,230 1,231 1,225 1,228 54,100
2007/07/11 1,226 1,247 1,226 1,228 68,000
2007/07/10 1,248 1,251 1,240 1,246 16,500
2007/07/09 1,251 1,251 1,236 1,241 19,200
2007/07/06 1,240 1,248 1,225 1,231 53,300
2007/07/05 1,239 1,244 1,239 1,244 24,800
2007/07/04 1,253 1,253 1,230 1,238 34,800
2007/07/03 1,262 1,268 1,248 1,252 27,800
2007/07/02 1,270 1,270 1,257 1,263 37,300
2007/06/29 1,250 1,256 1,239 1,255 36,900
2007/06/28 1,236 1,253 1,231 1,250 47,100
2007/06/27 1,228 1,230 1,225 1,228 30,300
2007/06/26 1,231 1,239 1,225 1,227 18,700
2007/06/25 1,239 1,239 1,223 1,226 41,300
2007/06/22 1,228 1,229 1,216 1,219 61,000
2007/06/21 1,215 1,218 1,213 1,215 56,900
2007/06/20 1,228 1,228 1,218 1,220 52,100
2007/06/19 1,214 1,219 1,212 1,216 69,000
2007/06/18 1,235 1,235 1,211 1,220 65,700
2007/06/15 1,235 1,239 1,205 1,226 101,400
2007/06/14 1,235 1,235 1,227 1,233 63,100
2007/06/13 1,261 1,261 1,230 1,240 75,100
2007/06/12 1,300 1,300 1,252 1,260 77,400
2007/06/11 1,312 1,312 1,296 1,304 30,400
2007/06/08 1,305 1,310 1,286 1,300 37,400
2007/06/07 1,314 1,316 1,309 1,314 25,400
2007/06/06 1,300 1,312 1,300 1,311 37,100
2007/06/05 1,293 1,296 1,286 1,296 43,400
2007/06/04 1,283 1,288 1,279 1,281 27,700
2007/06/01 1,276 1,280 1,271 1,274 18,900
2007/05/31 1,285 1,288 1,263 1,278 31,400
2007/05/30 1,256 1,280 1,256 1,275 24,500
2007/05/29 1,252 1,257 1,251 1,255 26,300
2007/05/28 1,249 1,263 1,249 1,256 19,600
2007/05/25 1,249 1,255 1,241 1,246 40,600
2007/05/24 1,250 1,257 1,248 1,248 22,600
2007/05/23 1,253 1,253 1,245 1,251 28,700
2007/05/22 1,240 1,255 1,236 1,253 31,300
2007/05/21 1,236 1,245 1,235 1,238 20,800
2007/05/18 1,248 1,250 1,224 1,231 23,700
2007/05/17 1,250 1,257 1,247 1,247 21,500
2007/05/16 1,247 1,254 1,240 1,250 22,600
2007/05/15 1,261 1,267 1,239 1,247 39,800
2007/05/14 1,287 1,294 1,258 1,264 67,800
2007/05/11 1,232 1,267 1,231 1,257 131,400
2007/05/10 1,211 1,234 1,203 1,232 176,700
2007/05/09 1,252 1,255 1,209 1,215 281,900
2007/05/08 1,281 1,288 1,275 1,278 70,300
2007/05/07 1,282 1,298 1,281 1,282 72,700
2007/05/02 1,300 1,300 1,275 1,279 68,200
2007/05/01 1,319 1,320 1,301 1,306 36,300
2007/04/27 1,328 1,338 1,320 1,321 37,300
2007/04/26 1,328 1,339 1,325 1,328 64,600
2007/04/25 1,333 1,339 1,324 1,328 37,200
2007/04/24 1,330 1,344 1,323 1,332 40,700
2007/04/23 1,337 1,356 1,322 1,331 66,200
2007/04/20 1,338 1,348 1,325 1,326 54,200
2007/04/19 1,350 1,352 1,336 1,338 61,500
2007/04/18 1,329 1,347 1,320 1,329 41,000
2007/04/17 1,367 1,391 1,333 1,337 72,400
2007/04/16 1,376 1,392 1,362 1,365 74,200
2007/04/13 1,394 1,398 1,373 1,376 57,300
2007/04/12 1,390 1,393 1,378 1,378 52,700
2007/04/11 1,400 1,400 1,376 1,376 52,700
2007/04/10 1,400 1,404 1,387 1,396 54,600
2007/04/09 1,405 1,410 1,397 1,400 46,500
2007/04/06 1,388 1,401 1,388 1,399 25,900
2007/04/05 1,382 1,407 1,381 1,400 62,300
2007/04/04 1,409 1,411 1,395 1,399 38,300
2007/04/03 1,404 1,404 1,383 1,389 69,200
2007/04/02 1,410 1,436 1,405 1,406 53,800
2007/03/30 1,410 1,418 1,404 1,409 49,900
2007/03/29 1,380 1,409 1,379 1,401 67,000
2007/03/28 1,374 1,407 1,363 1,385 79,700
2007/03/27 1,375 1,387 1,355 1,369 61,200
2007/03/26 1,400 1,406 1,352 1,394 119,900
2007/03/23 1,458 1,463 1,421 1,426 101,300
2007/03/22 1,433 1,463 1,433 1,458 144,700
2007/03/20 1,428 1,448 1,416 1,425 114,600
2007/03/19 1,396 1,417 1,380 1,408 142,500
2007/03/16 1,349 1,383 1,344 1,376 118,200
2007/03/15 1,349 1,350 1,329 1,329 72,300
2007/03/14 1,340 1,342 1,326 1,332 106,500
2007/03/13 1,331 1,360 1,320 1,350 162,900
2007/03/12 1,314 1,322 1,310 1,314 43,600
2007/03/09 1,299 1,314 1,294 1,311 70,300
2007/03/08 1,281 1,290 1,268 1,289 34,300
2007/03/07 1,288 1,297 1,272 1,276 66,300
2007/03/06 1,240 1,275 1,240 1,268 49,500
2007/03/05 1,289 1,289 1,250 1,251 69,000
2007/03/02 1,298 1,299 1,288 1,288 52,000
2007/03/01 1,298 1,301 1,277 1,283 58,500
2007/02/28 1,250 1,279 1,250 1,278 111,100
2007/02/27 1,315 1,318 1,302 1,306 45,700
2007/02/26 1,301 1,308 1,290 1,302 77,200
2007/02/23 1,269 1,282 1,269 1,282 58,600
2007/02/22 1,262 1,275 1,260 1,268 74,600
2007/02/21 1,260 1,277 1,260 1,275 70,300
2007/02/20 1,264 1,277 1,255 1,258 33,300
2007/02/19 1,275 1,277 1,258 1,263 65,400
2007/02/16 1,254 1,268 1,253 1,265 49,400
2007/02/15 1,247 1,252 1,232 1,251 60,100
2007/02/14 1,240 1,248 1,238 1,245 43,300
2007/02/13 1,256 1,260 1,225 1,235 80,000
2007/02/09 1,248 1,254 1,226 1,247 79,400
2007/02/08 1,263 1,277 1,249 1,250 91,200
2007/02/07 1,271 1,275 1,264 1,266 72,700
2007/02/06 1,281 1,288 1,270 1,272 76,300
2007/02/05 1,296 1,296 1,278 1,283 77,100
2007/02/02 1,285 1,290 1,276 1,276 45,100
2007/02/01 1,277 1,292 1,268 1,274 45,300
2007/01/31 1,284 1,289 1,260 1,263 92,200
2007/01/30 1,274 1,298 1,273 1,278 40,800
2007/01/29 1,293 1,293 1,266 1,270 156,500
2007/01/26 1,325 1,330 1,287 1,290 148,200
2007/01/25 1,340 1,360 1,322 1,325 86,200
2007/01/24 1,322 1,340 1,321 1,339 38,700
2007/01/23 1,340 1,342 1,314 1,317 78,700
2007/01/22 1,341 1,347 1,338 1,342 88,900
2007/01/19 1,350 1,350 1,336 1,341 46,500
2007/01/18 1,331 1,346 1,331 1,339 97,500
2007/01/17 1,377 1,377 1,322 1,328 149,000
2007/01/16 1,368 1,383 1,350 1,374 75,200
2007/01/15 1,388 1,388 1,335 1,349 167,500
2007/01/12 1,297 1,330 1,290 1,328 114,500
2007/01/11 1,257 1,269 1,250 1,257 85,000
2007/01/10 1,260 1,260 1,248 1,250 73,800
2007/01/09 1,250 1,252 1,243 1,246 82,500
2007/01/05 1,250 1,255 1,246 1,247 30,800
2007/01/04 1,248 1,254 1,245 1,247 45,100

このページの先頭へ