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
2010/12/30 466 467 460 461 5,600
2010/12/29 453 473 453 466 5,000
2010/12/28 459 467 458 461 5,200
2010/12/27 462 462 456 459 18,100
2010/12/24 469 469 467 467 6,500
2010/12/22 483 484 475 476 7,700
2010/12/21 473 482 470 480 14,200
2010/12/20 482 484 479 481 8,700
2010/12/17 491 491 488 489 9,500
2010/12/16 495 497 492 493 13,500
2010/12/15 491 496 491 496 15,600
2010/12/14 493 495 491 493 17,800
2010/12/13 482 490 478 490 12,600
2010/12/10 480 480 470 479 22,600
2010/12/09 467 480 466 479 14,900
2010/12/08 448 459 447 459 16,400
2010/12/07 439 447 436 447 10,200
2010/12/06 426 438 426 436 6,500
2010/12/03 429 430 426 427 5,000
2010/12/02 428 433 425 427 6,100
2010/12/01 425 425 424 425 3,200
2010/11/30 435 435 426 426 6,100
2010/11/29 434 438 428 428 5,500
2010/11/26 433 434 433 433 4,600
2010/11/25 434 440 433 435 9,700
2010/11/24 435 439 432 436 7,800
2010/11/22 442 443 438 442 5,900
2010/11/19 436 440 434 436 6,600
2010/11/18 420 434 416 434 11,500
2010/11/17 422 424 416 423 6,200
2010/11/16 438 438 428 428 6,800
2010/11/15 442 442 436 439 10,000
2010/11/12 435 446 430 434 15,300
2010/11/11 426 431 421 431 17,500
2010/11/10 409 420 409 418 7,600
2010/11/09 405 409 400 409 8,700
2010/11/08 393 402 393 402 15,200
2010/11/05 397 399 378 384 35,300
2010/11/04 372 384 372 373 12,900
2010/11/02 368 390 368 370 14,200
2010/11/01 381 382 367 368 10,300
2010/10/29 382 384 378 380 13,500
2010/10/28 383 391 381 386 11,500
2010/10/27 395 395 382 382 6,600
2010/10/26 397 410 389 390 15,000
2010/10/25 397 397 388 394 9,900
2010/10/22 387 393 382 389 10,100
2010/10/21 395 395 381 389 11,900
2010/10/20 402 402 396 398 6,700
2010/10/19 401 405 400 401 7,800
2010/10/18 399 404 396 402 6,300
2010/10/15 410 413 401 401 5,800
2010/10/14 397 412 397 409 17,100
2010/10/13 407 410 395 396 13,700
2010/10/12 439 439 405 411 11,400
2010/10/08 439 442 434 437 6,500
2010/10/07 438 445 436 441 5,600
2010/10/06 437 447 435 440 8,900
2010/10/05 432 449 432 437 8,500
2010/10/04 447 447 435 440 5,900
2010/10/01 450 450 440 447 12,200
2010/09/30 450 455 445 449 16,900
2010/09/29 444 450 442 450 10,600
2010/09/28 439 450 435 446 44,300
2010/09/27 435 460 434 447 181,500
2010/09/24 438 447 433 435 24,900
2010/09/22 447 450 438 447 18,500
2010/09/21 433 448 433 443 13,700
2010/09/17 425 439 425 432 8,300
2010/09/16 438 450 414 420 41,500
2010/09/15 420 433 417 430 19,100
2010/09/14 412 418 412 417 24,500
2010/09/13 399 409 396 409 35,600
2010/09/10 392 398 384 391 97,200
2010/09/09 377 379 375 376 14,900
2010/09/08 376 377 375 375 11,900
2010/09/07 377 381 376 378 40,900
2010/09/06 374 378 374 376 18,300
2010/09/03 377 380 372 373 27,200
2010/09/02 397 397 383 385 14,300
2010/09/01 396 396 387 389 10,100
2010/08/31 401 402 395 396 7,400
2010/08/30 406 414 399 401 11,600
2010/08/27 398 398 388 398 12,500
2010/08/26 397 397 386 391 11,900
2010/08/25 392 397 392 397 7,100
2010/08/24 402 402 391 397 6,200
2010/08/23 407 407 400 401 9,600
2010/08/20 413 413 407 407 3,500
2010/08/19 421 421 413 415 12,700
2010/08/18 415 421 415 421 6,300
2010/08/17 412 416 412 415 4,300
2010/08/16 436 436 416 420 21,200
2010/08/13 430 431 426 428 30,600
2010/08/12 434 436 431 434 9,100
2010/08/11 441 441 436 439 5,600
2010/08/10 453 453 448 449 5,300
2010/08/09 452 454 452 454 1,800
2010/08/06 457 457 450 457 7,000
2010/08/05 456 462 453 462 6,500
2010/08/04 463 469 453 453 7,500
2010/08/03 466 480 466 470 8,600
2010/08/02 470 470 463 463 2,100
2010/07/30 475 475 461 462 5,800
2010/07/29 477 481 472 475 6,400
2010/07/28 471 477 471 477 1,800
2010/07/27 461 476 461 471 3,200
2010/07/26 460 463 460 461 7,600
2010/07/23 459 464 456 460 5,500
2010/07/22 449 452 445 445 8,000
2010/07/21 460 463 450 451 8,700
2010/07/20 477 477 466 467 4,600
2010/07/16 491 491 479 480 4,600
2010/07/15 493 493 485 492 7,800
2010/07/14 495 495 483 485 7,600
2010/07/13 483 497 481 481 7,800
2010/07/12 481 487 480 483 5,900
2010/07/09 486 494 479 487 7,400
2010/07/08 476 494 474 486 12,600
2010/07/07 470 472 464 466 16,100
2010/07/06 467 470 466 468 12,900
2010/07/05 472 472 469 471 3,200
2010/07/02 475 475 469 473 6,400
2010/07/01 486 487 475 476 5,600
2010/06/30 482 494 482 486 21,600
2010/06/29 516 519 505 508 9,800
2010/06/28 530 531 524 526 4,000
2010/06/25 539 552 532 533 8,400
2010/06/24 548 548 538 545 4,700
2010/06/23 545 549 542 546 7,100
2010/06/22 553 554 546 548 5,000
2010/06/21 548 563 548 562 2,900
2010/06/18 550 558 546 556 3,500
2010/06/17 550 560 550 550 3,200
2010/06/16 546 553 546 551 5,100
2010/06/15 552 552 546 546 6,300
2010/06/14 561 561 547 551 7,800
2010/06/11 556 556 547 551 14,800
2010/06/10 549 549 536 546 10,900
2010/06/09 552 553 546 549 8,200
2010/06/08 559 559 553 556 6,400
2010/06/07 575 575 559 563 8,500
2010/06/04 570 575 567 575 2,400
2010/06/03 579 580 570 580 5,700
2010/06/02 560 574 560 567 3,400
2010/06/01 563 570 563 568 1,900
2010/05/31 568 571 563 568 5,800
2010/05/28 570 572 553 569 11,700
2010/05/27 562 569 562 568 9,300
2010/05/26 587 590 569 572 14,200
2010/05/25 585 601 574 593 23,600
2010/05/24 588 600 580 587 12,600
2010/05/21 580 590 573 587 19,000
2010/05/20 609 612 599 600 10,100
2010/05/19 613 615 605 615 22,200
2010/05/18 599 615 598 613 16,200
2010/05/17 615 615 592 605 28,700
2010/05/14 617 617 596 613 14,100
2010/05/13 615 618 612 618 15,100
2010/05/12 606 613 600 613 19,200
2010/05/11 614 619 570 598 24,100
2010/05/10 564 620 558 616 32,600
2010/05/07 566 583 558 564 35,700
2010/05/06 604 604 580 596 14,700
2010/04/30 600 616 596 605 13,400
2010/04/28 592 598 590 593 10,800
2010/04/27 620 620 604 612 11,900
2010/04/26 618 620 615 618 8,100
2010/04/23 590 608 590 608 17,400
2010/04/22 571 592 571 588 21,100
2010/04/21 575 583 572 580 21,300
2010/04/20 560 575 560 573 9,800
2010/04/19 554 570 553 560 22,100
2010/04/16 574 574 546 558 18,200
2010/04/15 575 575 561 574 8,800
2010/04/14 574 576 568 569 7,700
2010/04/13 580 582 560 565 14,800
2010/04/12 575 583 573 580 15,500
2010/04/09 564 570 564 568 9,100
2010/04/08 561 567 559 564 16,100
2010/04/07 559 570 559 568 24,200
2010/04/06 559 560 550 557 15,500
2010/04/05 551 555 551 555 6,400
2010/04/02 552 552 548 551 6,100
2010/04/01 555 555 545 555 12,400
2010/03/31 555 559 550 550 11,400
2010/03/30 540 551 539 549 12,200
2010/03/29 529 542 528 537 13,100
2010/03/26 509 519 509 519 13,700
2010/03/25 515 524 507 508 16,900
2010/03/24 499 508 496 505 8,100
2010/03/23 483 493 483 491 8,100
2010/03/19 495 499 488 488 15,200
2010/03/18 501 506 494 495 14,000
2010/03/17 507 515 502 506 7,300
2010/03/16 517 518 510 511 8,400
2010/03/15 513 518 513 514 8,700
2010/03/12 499 504 499 504 13,700
2010/03/11 495 498 495 498 4,200
2010/03/10 500 501 496 496 4,300
2010/03/09 505 508 500 500 3,500
2010/03/08 504 505 495 505 9,200
2010/03/05 473 504 473 487 6,000
2010/03/04 480 480 474 476 4,000
2010/03/03 478 480 475 480 2,800
2010/03/02 485 487 479 480 6,100
2010/03/01 470 479 470 478 5,100
2010/02/26 460 470 460 468 4,300
2010/02/25 475 475 465 466 7,500
2010/02/24 484 484 467 469 9,100
2010/02/23 495 495 482 484 4,200
2010/02/22 477 487 477 487 10,300
2010/02/19 483 483 474 478 7,100
2010/02/18 477 489 470 483 7,500
2010/02/17 472 480 471 478 8,700
2010/02/16 475 478 467 469 7,400
2010/02/15 468 468 463 465 5,700
2010/02/12 454 462 453 460 3,900
2010/02/10 462 466 451 454 11,400
2010/02/09 454 455 450 454 14,600
2010/02/08 473 473 457 459 28,700
2010/02/05 513 513 482 482 20,400
2010/02/04 511 517 508 517 12,500
2010/02/03 504 507 500 506 6,600
2010/02/02 495 510 495 496 8,400
2010/02/01 495 497 489 495 17,300
2010/01/29 481 496 481 488 5,800
2010/01/28 490 499 478 489 5,800
2010/01/27 480 488 480 483 6,800
2010/01/26 476 496 476 480 17,900
2010/01/25 480 482 480 480 6,100
2010/01/22 486 486 484 485 4,900
2010/01/21 486 496 486 494 8,300
2010/01/20 491 497 490 493 6,700
2010/01/19 494 501 487 491 25,600
2010/01/18 489 500 485 494 11,400
2010/01/15 497 497 490 493 25,300
2010/01/14 494 498 492 493 12,500
2010/01/13 475 492 469 482 11,800
2010/01/12 465 473 462 467 10,400
2010/01/08 455 462 455 461 6,100
2010/01/07 457 457 450 452 11,900
2010/01/06 464 464 449 455 9,100
2010/01/05 465 465 451 453 12,000
2010/01/04 452 452 444 446 10,800

このページの先頭へ