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
2008/12/30 447 455 442 452 7,500
2008/12/29 434 438 424 437 11,500
2008/12/26 458 463 430 437 25,900
2008/12/25 464 464 450 455 12,600
2008/12/24 467 468 455 467 13,400
2008/12/22 489 489 474 477 38,300
2008/12/19 475 477 466 474 31,300
2008/12/18 477 481 477 477 39,900
2008/12/17 478 482 475 477 33,200
2008/12/16 469 479 464 479 50,100
2008/12/15 460 477 454 469 67,600
2008/12/12 446 458 440 441 82,300
2008/12/11 429 448 429 445 65,600
2008/12/10 407 442 406 421 98,000
2008/12/09 449 452 401 401 298,900
2008/12/08 359 381 359 379 44,200
2008/12/05 337 355 337 352 16,800
2008/12/04 340 350 336 350 23,100
2008/12/03 338 340 333 340 12,400
2008/12/02 330 338 323 334 19,100
2008/12/01 362 364 340 340 24,500
2008/11/28 357 370 355 361 23,600
2008/11/27 338 363 335 352 74,300
2008/11/26 305 354 305 353 72,600
2008/11/25 314 318 295 302 73,500
2008/11/21 291 296 282 296 101,100
2008/11/20 332 332 286 291 147,700
2008/11/19 339 342 332 332 75,900
2008/11/18 349 352 342 344 67,300
2008/11/17 380 382 358 360 58,700
2008/11/14 380 386 365 375 74,400
2008/11/13 390 390 373 375 85,300
2008/11/12 400 403 393 394 80,600
2008/11/11 415 420 403 404 41,500
2008/11/10 406 416 401 410 64,600
2008/11/07 447 455 438 441 26,300
2008/11/06 458 465 445 456 24,000
2008/11/05 459 470 458 467 29,600
2008/11/04 485 485 462 463 14,500
2008/10/31 480 480 458 465 34,700
2008/10/30 470 474 455 470 29,600
2008/10/29 458 476 450 476 22,000
2008/10/28 428 439 413 437 27,700
2008/10/27 432 445 430 433 29,500
2008/10/24 447 448 427 432 15,000
2008/10/23 446 456 424 449 30,700
2008/10/22 471 474 450 451 23,900
2008/10/21 493 493 470 476 29,000
2008/10/20 451 487 451 473 26,800
2008/10/17 470 471 450 459 26,800
2008/10/16 472 472 412 445 35,800
2008/10/15 485 508 475 487 40,700
2008/10/14 480 480 476 480 19,700
2008/10/10 425 427 395 400 31,300
2008/10/09 426 443 425 432 27,100
2008/10/08 483 483 431 439 37,800
2008/10/07 493 505 471 496 42,000
2008/10/06 557 558 505 505 28,200
2008/10/03 596 596 550 563 29,300
2008/10/02 655 655 615 616 21,900
2008/10/01 682 688 650 651 22,000
2008/09/30 640 671 636 666 32,000
2008/09/29 712 725 700 700 11,700
2008/09/26 734 734 708 711 19,400
2008/09/25 734 734 727 734 17,500
2008/09/24 732 737 729 734 87,100
2008/09/22 741 742 738 738 16,600
2008/09/19 736 748 736 739 18,900
2008/09/18 727 747 727 730 22,700
2008/09/17 742 750 733 743 14,300
2008/09/16 752 755 730 732 34,500
2008/09/12 774 774 760 761 19,400
2008/09/11 770 770 763 763 6,300
2008/09/10 759 770 759 770 15,400
2008/09/09 771 771 762 762 9,500
2008/09/08 760 769 760 769 15,900
2008/09/05 750 765 742 758 18,100
2008/09/04 764 764 752 754 12,500
2008/09/03 739 756 739 755 12,300
2008/09/02 750 752 738 744 21,900
2008/09/01 761 761 751 751 11,700
2008/08/29 756 761 756 757 20,500
2008/08/28 767 767 756 761 4,000
2008/08/27 759 765 758 759 3,100
2008/08/26 760 761 755 757 7,200
2008/08/25 761 783 760 764 10,900
2008/08/22 756 760 751 753 7,700
2008/08/21 765 774 760 763 5,700
2008/08/20 750 773 750 765 10,800
2008/08/19 777 777 750 767 16,200
2008/08/18 804 804 772 777 14,500
2008/08/15 780 795 770 795 18,900
2008/08/14 756 769 756 769 20,900
2008/08/13 740 745 736 745 23,300
2008/08/12 759 760 745 756 31,500
2008/08/11 780 791 748 769 58,100
2008/08/08 823 828 816 817 20,100
2008/08/07 850 850 826 828 14,000
2008/08/06 840 849 833 840 16,600
2008/08/05 837 845 830 840 16,000
2008/08/04 826 836 824 824 15,100
2008/08/01 820 834 806 814 31,200
2008/07/31 787 804 782 804 35,700
2008/07/30 766 772 751 767 18,000
2008/07/29 750 750 741 746 10,300
2008/07/28 768 768 743 749 19,300
2008/07/25 764 769 754 758 17,400
2008/07/24 733 768 733 754 13,600
2008/07/23 730 735 722 727 19,400
2008/07/22 733 734 718 725 19,700
2008/07/18 750 750 729 730 19,200
2008/07/17 740 749 739 740 8,700
2008/07/16 740 756 733 734 26,300
2008/07/15 781 785 747 748 17,800
2008/07/14 781 785 771 774 10,900
2008/07/11 793 799 760 773 42,000
2008/07/10 804 817 801 802 11,000
2008/07/09 807 810 792 795 29,600
2008/07/08 809 810 800 800 42,500
2008/07/07 808 810 803 806 11,200
2008/07/04 806 814 806 811 14,500
2008/07/03 805 810 803 807 20,200
2008/07/02 837 837 816 816 17,200
2008/07/01 832 846 832 837 5,400
2008/06/30 836 845 831 831 12,200
2008/06/27 832 846 831 835 17,200
2008/06/26 857 857 838 838 8,000
2008/06/25 848 859 840 849 26,300
2008/06/24 840 848 835 838 14,100
2008/06/23 850 853 840 843 11,700
2008/06/20 854 858 841 841 13,900
2008/06/19 862 863 844 846 23,700
2008/06/18 869 880 857 859 41,000
2008/06/17 866 878 862 867 9,200
2008/06/16 861 866 859 859 13,100
2008/06/13 860 866 852 860 28,300
2008/06/12 861 879 860 869 25,100
2008/06/11 864 865 856 861 19,600
2008/06/10 870 877 860 863 15,100
2008/06/09 880 880 870 872 13,200
2008/06/06 886 893 880 880 31,100
2008/06/05 885 886 882 883 15,500
2008/06/04 882 899 879 883 11,800
2008/06/03 892 893 875 876 23,600
2008/06/02 898 910 888 889 17,900
2008/05/30 880 898 876 890 30,200
2008/05/29 881 891 880 883 13,900
2008/05/28 903 903 877 880 36,800
2008/05/27 904 927 904 913 8,100
2008/05/26 923 925 914 914 14,100
2008/05/23 934 949 929 929 17,100
2008/05/22 937 938 931 933 15,400
2008/05/21 948 952 935 941 25,500
2008/05/20 957 957 945 953 13,300
2008/05/19 973 973 950 953 13,400
2008/05/16 975 980 968 970 17,000
2008/05/15 977 977 961 969 10,400
2008/05/14 975 985 962 978 29,100
2008/05/13 994 995 970 985 23,400
2008/05/12 983 994 974 992 34,800
2008/05/09 982 998 962 974 25,400
2008/05/08 955 988 955 972 20,300
2008/05/07 960 965 959 960 25,800
2008/05/02 965 966 955 959 16,200
2008/05/01 984 984 965 965 16,300
2008/04/30 1,000 1,000 985 985 16,600
2008/04/28 1,017 1,019 995 1,001 20,100
2008/04/25 1,010 1,036 1,010 1,019 13,600
2008/04/24 1,040 1,059 1,040 1,048 6,900
2008/04/23 1,052 1,060 1,037 1,053 10,900
2008/04/22 1,058 1,059 1,037 1,053 6,400
2008/04/21 1,055 1,059 1,041 1,059 13,000
2008/04/18 1,046 1,068 1,046 1,048 11,600
2008/04/17 1,067 1,067 1,036 1,044 18,500
2008/04/16 1,055 1,066 1,049 1,064 10,200
2008/04/15 1,073 1,073 1,035 1,053 6,400
2008/04/14 1,027 1,055 1,027 1,054 13,400
2008/04/11 1,040 1,076 1,038 1,067 7,100
2008/04/10 1,055 1,055 1,041 1,043 5,700
2008/04/09 1,079 1,090 1,063 1,070 4,600
2008/04/08 1,074 1,095 1,074 1,084 6,300
2008/04/07 1,053 1,095 1,053 1,093 6,600
2008/04/04 1,090 1,107 1,086 1,093 4,200
2008/04/03 1,043 1,110 1,043 1,110 17,900
2008/04/02 1,111 1,112 1,053 1,103 12,700
2008/04/01 1,112 1,112 1,060 1,110 9,800
2008/03/31 1,089 1,108 1,043 1,104 24,500
2008/03/28 1,062 1,085 1,060 1,085 13,700
2008/03/27 1,055 1,080 1,055 1,070 17,500
2008/03/26 1,015 1,057 1,015 1,055 13,500
2008/03/25 1,040 1,049 1,020 1,035 8,000
2008/03/24 1,039 1,065 1,014 1,020 15,000
2008/03/21 969 1,020 969 1,019 18,800
2008/03/19 960 989 959 989 9,600
2008/03/18 928 950 922 950 14,100
2008/03/17 974 974 921 938 11,800
2008/03/14 971 972 962 965 29,800
2008/03/13 956 973 955 958 16,900
2008/03/12 995 1,000 984 992 6,900
2008/03/11 980 994 961 991 18,000
2008/03/10 987 998 982 995 13,800
2008/03/07 983 1,007 983 997 16,300
2008/03/06 984 1,008 984 1,003 8,600
2008/03/05 980 995 972 983 14,700
2008/03/04 980 1,017 980 980 29,200
2008/03/03 1,012 1,012 976 976 28,000
2008/02/29 1,011 1,028 1,011 1,015 25,400
2008/02/28 1,017 1,033 1,016 1,020 28,200
2008/02/27 1,010 1,033 1,002 1,016 9,700
2008/02/26 1,033 1,033 1,000 1,000 15,400
2008/02/25 1,006 1,030 1,000 1,028 23,100
2008/02/22 980 997 972 996 12,000
2008/02/21 996 997 962 990 27,500
2008/02/20 1,010 1,020 979 986 31,000
2008/02/19 996 1,020 995 1,020 13,600
2008/02/18 1,014 1,014 976 997 20,700
2008/02/15 995 1,008 975 1,004 26,100
2008/02/14 965 1,021 945 1,006 34,000
2008/02/13 956 980 952 965 27,700
2008/02/12 980 980 951 956 31,200
2008/02/08 1,000 1,013 991 991 16,500
2008/02/07 1,001 1,020 976 1,007 30,000
2008/02/06 1,024 1,044 1,019 1,020 40,700
2008/02/05 1,022 1,034 1,020 1,032 15,900
2008/02/04 1,025 1,043 1,019 1,030 32,800
2008/02/01 1,027 1,050 1,010 1,043 40,400
2008/01/31 1,008 1,069 1,004 1,059 63,000
2008/01/30 1,062 1,078 1,031 1,048 44,800
2008/01/29 1,071 1,073 1,037 1,057 37,100
2008/01/28 1,063 1,080 1,028 1,070 30,300
2008/01/25 1,027 1,085 1,027 1,083 43,000
2008/01/24 998 1,049 994 1,047 49,600
2008/01/23 973 1,050 973 1,000 54,400
2008/01/22 1,023 1,033 954 983 60,200
2008/01/21 1,107 1,107 1,070 1,083 50,500
2008/01/18 1,029 1,100 1,010 1,097 52,500
2008/01/17 955 1,052 955 1,039 86,400
2008/01/16 904 984 900 975 109,300
2008/01/15 1,129 1,138 970 984 177,900
2008/01/11 1,100 1,140 1,089 1,128 138,100
2008/01/10 1,040 1,095 1,039 1,083 87,700
2008/01/09 1,020 1,039 1,001 1,036 68,900
2008/01/08 1,018 1,037 1,011 1,034 48,000
2008/01/07 1,035 1,035 1,001 1,011 68,900
2008/01/04 1,035 1,043 1,021 1,031 56,100

このページの先頭へ