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
2018/12/28 810 813 810 813 6,100
2018/12/27 793 811 789 811 13,700
2018/12/26 742 771 740 756 13,800
2018/12/25 749 761 735 741 33,100
2018/12/21 785 791 756 768 41,200
2018/12/20 845 849 815 815 27,100
2018/12/19 850 859 847 855 7,600
2018/12/18 863 863 847 851 15,700
2018/12/17 869 872 863 866 9,700
2018/12/14 874 877 868 871 15,900
2018/12/13 859 881 859 877 12,300
2018/12/12 844 869 844 858 7,800
2018/12/11 860 867 843 843 17,500
2018/12/10 883 883 853 854 21,600
2018/12/07 880 890 868 875 9,400
2018/12/06 883 891 875 888 16,400
2018/12/05 890 900 880 898 16,200
2018/12/04 906 907 889 892 12,700
2018/12/03 889 906 887 906 16,200
2018/11/30 881 891 876 889 9,600
2018/11/29 877 891 874 876 16,100
2018/11/28 872 878 863 877 11,400
2018/11/27 865 869 859 869 11,600
2018/11/26 868 874 863 864 9,800
2018/11/22 856 874 850 874 10,600
2018/11/21 843 860 843 856 12,600
2018/11/20 861 869 857 864 13,900
2018/11/19 864 871 861 870 5,900
2018/11/16 865 869 860 865 6,400
2018/11/15 862 869 860 865 3,900
2018/11/14 870 870 858 861 9,000
2018/11/13 871 871 859 867 16,300
2018/11/12 878 880 871 872 7,000
2018/11/09 890 902 880 880 11,900
2018/11/08 895 902 878 890 11,900
2018/11/07 900 904 876 893 40,300
2018/11/06 896 916 895 900 20,600
2018/11/05 889 899 888 894 10,200
2018/11/02 886 897 882 896 18,600
2018/11/01 875 886 875 885 9,100
2018/10/31 858 876 858 875 11,900
2018/10/30 834 864 834 862 57,900
2018/10/29 831 845 828 828 24,600
2018/10/26 862 862 830 838 19,800
2018/10/25 879 879 841 849 38,200
2018/10/24 880 888 880 885 14,800
2018/10/23 913 922 880 882 36,400
2018/10/22 925 925 905 913 19,300
2018/10/19 921 930 913 926 14,200
2018/10/18 924 931 922 924 13,200
2018/10/17 913 930 913 923 17,500
2018/10/16 916 917 905 913 17,100
2018/10/15 937 949 912 913 26,200
2018/10/12 934 958 933 952 21,400
2018/10/11 951 952 926 934 33,400
2018/10/10 999 999 972 972 20,300
2018/10/09 1,001 1,009 981 982 16,300
2018/10/05 1,010 1,016 1,009 1,010 7,300
2018/10/04 1,010 1,022 1,008 1,016 10,800
2018/10/03 1,024 1,027 1,002 1,006 11,700
2018/10/02 1,016 1,031 1,016 1,026 11,000
2018/10/01 1,008 1,017 1,007 1,011 14,400
2018/09/28 1,002 1,013 995 1,003 16,800
2018/09/27 1,026 1,028 999 1,001 15,000
2018/09/26 1,000 1,029 986 1,026 54,200
2018/09/25 1,030 1,030 1,027 1,030 195,600
2018/09/21 1,023 1,035 1,023 1,028 45,000
2018/09/20 1,033 1,038 1,020 1,033 20,900
2018/09/19 1,030 1,047 1,030 1,033 41,900
2018/09/18 1,025 1,032 1,020 1,030 30,800
2018/09/14 1,001 1,019 1,001 1,017 25,500
2018/09/13 999 1,004 996 999 10,900
2018/09/12 1,001 1,001 981 987 18,800
2018/09/11 1,003 1,005 995 1,004 8,800
2018/09/10 1,000 1,005 999 999 7,800
2018/09/07 1,001 1,003 991 1,001 9,900
2018/09/06 1,005 1,009 1,003 1,003 6,500
2018/09/05 1,015 1,015 991 1,004 14,400
2018/09/04 1,018 1,019 1,009 1,012 5,100
2018/09/03 1,033 1,034 1,014 1,018 6,500
2018/08/31 1,033 1,040 1,032 1,032 4,200
2018/08/30 1,032 1,037 1,032 1,032 7,400
2018/08/29 1,032 1,045 1,030 1,041 6,200
2018/08/28 1,040 1,040 1,021 1,029 6,400
2018/08/27 1,006 1,037 1,006 1,037 6,600
2018/08/24 1,002 1,026 1,002 1,002 8,100
2018/08/23 997 1,008 994 1,001 7,000
2018/08/22 987 996 980 992 4,500
2018/08/21 995 999 977 978 9,000
2018/08/20 1,009 1,009 989 990 7,800
2018/08/17 1,012 1,015 1,005 1,009 5,800
2018/08/16 1,034 1,034 993 1,008 24,800
2018/08/15 1,041 1,047 1,025 1,034 7,400
2018/08/14 1,031 1,058 1,031 1,051 10,600
2018/08/13 1,037 1,037 1,016 1,022 8,000
2018/08/10 1,055 1,055 1,038 1,041 13,700
2018/08/09 1,059 1,069 1,056 1,061 10,300
2018/08/08 1,070 1,076 1,065 1,068 18,400
2018/08/07 1,065 1,072 1,045 1,070 8,500
2018/08/06 1,120 1,120 1,069 1,076 44,400
2018/08/03 1,085 1,086 1,065 1,066 16,200
2018/08/02 1,083 1,098 1,083 1,085 8,200
2018/08/01 1,097 1,100 1,082 1,094 9,900
2018/07/31 1,095 1,103 1,074 1,098 23,600
2018/07/30 1,087 1,122 1,085 1,097 31,800
2018/07/27 1,068 1,089 1,068 1,082 15,100
2018/07/26 1,053 1,086 1,053 1,073 18,600
2018/07/25 1,093 1,093 1,057 1,063 27,900
2018/07/24 1,080 1,080 1,066 1,073 13,900
2018/07/23 1,075 1,084 1,072 1,080 13,300
2018/07/20 1,070 1,085 1,066 1,079 32,200
2018/07/19 1,063 1,087 1,057 1,072 23,800
2018/07/18 1,032 1,057 1,032 1,052 14,000
2018/07/17 1,044 1,044 1,023 1,026 24,000
2018/07/13 1,006 1,006 996 999 5,700
2018/07/12 995 1,019 991 1,006 14,300
2018/07/11 990 1,005 985 993 15,200
2018/07/10 992 1,008 992 1,000 14,200
2018/07/09 976 993 976 985 8,300
2018/07/06 964 979 964 976 10,200
2018/07/05 981 990 960 965 11,800
2018/07/04 984 999 980 990 9,200
2018/07/03 994 997 983 987 15,300
2018/07/02 1,024 1,026 996 996 10,300
2018/06/29 1,027 1,035 1,011 1,024 16,500
2018/06/28 1,023 1,035 1,006 1,027 14,700
2018/06/27 1,021 1,025 1,018 1,022 11,200
2018/06/26 1,011 1,022 1,009 1,021 8,300
2018/06/25 1,015 1,022 1,013 1,014 13,300
2018/06/22 1,013 1,014 1,002 1,014 9,500
2018/06/21 1,021 1,039 1,011 1,015 10,700
2018/06/20 1,006 1,022 1,006 1,021 8,400
2018/06/19 1,050 1,063 1,009 1,014 18,200
2018/06/18 1,044 1,044 1,018 1,029 16,000
2018/06/15 1,060 1,075 1,025 1,044 39,200
2018/06/14 1,029 1,151 1,021 1,096 132,900
2018/06/13 998 1,030 998 1,024 37,300
2018/06/12 990 995 977 991 37,200
2018/06/11 965 975 965 970 10,700
2018/06/08 965 972 961 962 17,700
2018/06/07 958 970 958 970 7,900
2018/06/06 960 965 954 956 18,400
2018/06/05 962 962 957 962 12,400
2018/06/04 967 972 961 964 9,100
2018/06/01 960 961 957 958 6,800
2018/05/31 962 964 958 960 6,000
2018/05/30 956 960 954 956 12,800
2018/05/29 965 968 962 968 16,600
2018/05/28 960 965 960 961 7,200
2018/05/25 963 968 958 960 8,100
2018/05/24 969 969 952 956 7,600
2018/05/23 971 973 965 968 7,500
2018/05/22 956 975 956 968 24,800
2018/05/21 946 962 946 955 11,600
2018/05/18 948 949 937 944 43,200
2018/05/17 966 966 951 954 35,200
2018/05/16 990 991 966 971 57,900
2018/05/15 1,022 1,022 997 1,001 73,900
2018/05/14 1,021 1,037 1,016 1,030 47,400
2018/05/11 996 1,017 988 1,012 48,300
2018/05/10 990 1,005 990 994 27,400
2018/05/09 997 1,006 978 987 65,600
2018/05/08 976 995 966 982 23,300
2018/05/07 977 977 965 969 28,100
2018/05/02 973 974 961 973 16,700
2018/05/01 958 970 951 967 16,300
2018/04/27 963 968 951 959 12,600
2018/04/26 963 974 959 966 20,400
2018/04/25 968 971 960 961 21,200
2018/04/24 969 972 968 971 9,800
2018/04/23 972 973 961 969 15,700
2018/04/20 966 970 965 965 12,200
2018/04/19 952 967 952 963 10,800
2018/04/18 949 958 946 951 12,800
2018/04/17 953 958 935 945 23,500
2018/04/16 948 949 940 949 19,000
2018/04/13 931 947 930 937 22,900
2018/04/12 934 934 921 926 21,700
2018/04/11 947 947 932 939 19,800
2018/04/10 938 945 934 937 31,800
2018/04/09 937 940 933 938 10,500
2018/04/06 926 955 926 940 42,100
2018/04/05 918 929 917 925 14,700
2018/04/04 921 922 911 917 15,500
2018/04/03 912 918 909 912 9,900
2018/04/02 934 934 913 918 15,300
2018/03/30 925 931 919 927 11,400
2018/03/29 919 923 906 920 18,600
2018/03/28 895 918 895 914 12,500
2018/03/27 899 918 899 915 16,100
2018/03/26 892 893 881 893 15,900
2018/03/23 902 909 897 902 33,900
2018/03/22 910 915 910 912 11,000
2018/03/20 901 914 901 910 12,800
2018/03/19 912 918 904 909 16,200
2018/03/16 921 921 912 915 9,100
2018/03/15 920 920 909 913 18,200
2018/03/14 936 936 915 919 23,400
2018/03/13 932 938 928 936 18,000
2018/03/12 926 935 917 930 19,700
2018/03/09 929 933 917 923 20,800
2018/03/08 928 935 924 924 7,800
2018/03/07 939 942 925 927 14,100
2018/03/06 929 947 929 940 10,200
2018/03/05 940 943 922 928 13,600
2018/03/02 937 950 937 940 18,700
2018/03/01 965 965 942 947 20,500
2018/02/28 967 978 962 969 22,900
2018/02/27 968 968 963 967 5,400
2018/02/26 977 980 962 963 18,300
2018/02/23 955 966 955 962 10,500
2018/02/22 963 968 952 954 17,900
2018/02/21 969 985 963 966 13,600
2018/02/20 970 970 962 968 8,000
2018/02/19 955 970 955 966 16,200
2018/02/16 960 963 946 955 20,700
2018/02/15 947 962 945 952 19,000
2018/02/14 948 955 932 943 30,300
2018/02/13 964 964 950 951 18,700
2018/02/09 947 958 936 957 22,200
2018/02/08 966 984 960 969 38,400
2018/02/07 1,000 1,010 960 962 28,500
2018/02/06 974 994 951 970 45,300
2018/02/05 1,049 1,100 1,026 1,049 49,100
2018/02/02 1,108 1,110 1,094 1,109 17,300
2018/02/01 1,107 1,115 1,098 1,111 20,300
2018/01/31 1,112 1,120 1,102 1,102 16,900
2018/01/30 1,141 1,150 1,118 1,120 18,600
2018/01/29 1,141 1,148 1,135 1,141 27,600
2018/01/26 1,150 1,156 1,142 1,148 9,400
2018/01/25 1,155 1,156 1,147 1,148 14,900
2018/01/24 1,157 1,159 1,154 1,157 7,400
2018/01/23 1,162 1,162 1,156 1,160 6,700
2018/01/22 1,162 1,162 1,148 1,157 11,400
2018/01/19 1,148 1,158 1,148 1,156 11,500
2018/01/18 1,163 1,165 1,147 1,148 16,300
2018/01/17 1,170 1,170 1,160 1,160 10,800
2018/01/16 1,172 1,174 1,165 1,168 15,100
2018/01/15 1,176 1,176 1,166 1,172 12,000
2018/01/12 1,156 1,162 1,154 1,160 15,200
2018/01/11 1,160 1,161 1,154 1,156 16,800
2018/01/10 1,162 1,172 1,162 1,167 10,800
2018/01/09 1,177 1,184 1,158 1,162 22,600
2018/01/05 1,180 1,180 1,167 1,177 7,800
2018/01/04 1,193 1,193 1,157 1,179 13,600

このページの先頭へ