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

ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ(7921)の株価時系列情報

ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ(7921)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
2024/04/19 2,595 2,595 2,509 2,528 34,400
2024/04/18 2,541 2,582 2,541 2,580 35,200
2024/04/17 2,567 2,584 2,542 2,544 51,300
2024/04/16 2,635 2,645 2,571 2,571 40,500
2024/04/15 2,645 2,670 2,640 2,648 16,200
2024/04/12 2,664 2,673 2,649 2,650 23,400
2024/04/11 2,631 2,661 2,631 2,652 15,700
2024/04/10 2,640 2,662 2,640 2,647 14,800
2024/04/09 2,681 2,681 2,637 2,656 20,000
2024/04/08 2,640 2,665 2,636 2,665 18,500
2024/04/05 2,618 2,639 2,606 2,632 24,400
2024/04/04 2,660 2,667 2,618 2,627 46,400
2024/04/03 2,643 2,685 2,643 2,651 44,700
2024/04/02 2,733 2,751 2,661 2,667 58,000
2024/04/01 2,710 2,756 2,675 2,716 79,800
2024/03/29 2,773 2,826 2,765 2,810 38,600
2024/03/28 2,760 2,807 2,755 2,773 32,700
2024/03/27 2,785 2,785 2,746 2,761 23,700
2024/03/26 2,719 2,751 2,708 2,736 34,200
2024/03/25 2,724 2,749 2,720 2,734 22,900
2024/03/22 2,721 2,735 2,710 2,724 16,300
2024/03/21 2,714 2,734 2,708 2,725 16,700
2024/03/19 2,731 2,743 2,712 2,720 11,900
2024/03/18 2,727 2,740 2,721 2,731 12,800
2024/03/15 2,730 2,748 2,720 2,727 9,600
2024/03/14 2,752 2,752 2,711 2,744 11,300
2024/03/13 2,770 2,796 2,702 2,727 14,600
2024/03/12 2,763 2,780 2,722 2,762 22,500
2024/03/11 2,775 2,797 2,765 2,790 24,000
2024/03/08 2,773 2,826 2,765 2,825 27,000
2024/03/07 2,778 2,794 2,770 2,776 18,500
2024/03/06 2,735 2,780 2,735 2,765 31,600
2024/03/05 2,761 2,794 2,755 2,761 26,000
2024/03/04 2,819 2,819 2,761 2,786 62,300
2024/03/01 2,824 2,827 2,796 2,807 24,300
2024/02/29 2,820 2,861 2,820 2,836 16,100
2024/02/28 2,858 2,919 2,839 2,839 24,000
2024/02/27 2,837 2,907 2,830 2,882 47,200
2024/02/26 2,822 2,835 2,800 2,805 19,000
2024/02/22 2,829 2,830 2,808 2,821 19,900
2024/02/21 2,809 2,826 2,791 2,795 19,900
2024/02/20 2,826 2,832 2,800 2,812 30,200
2024/02/19 2,847 2,849 2,799 2,818 23,200
2024/02/16 2,894 2,894 2,827 2,852 38,500
2024/02/15 2,848 2,929 2,842 2,869 37,800
2024/02/14 2,835 2,876 2,830 2,863 42,900
2024/02/13 2,845 2,868 2,828 2,848 28,500
2024/02/09 2,843 2,881 2,828 2,850 29,900
2024/02/08 2,800 2,850 2,772 2,832 32,600
2024/02/07 2,857 2,880 2,832 2,832 15,300
2024/02/06 2,796 2,850 2,791 2,847 27,000
2024/02/05 2,810 2,825 2,791 2,808 24,900
2024/02/02 2,823 2,831 2,793 2,806 24,300
2024/02/01 2,830 2,856 2,823 2,831 26,600
2024/01/31 2,821 2,836 2,800 2,829 20,200
2024/01/30 2,855 2,855 2,776 2,836 113,500
2024/01/29 2,824 2,861 2,816 2,821 35,100
2024/01/26 2,858 2,863 2,822 2,822 37,300
2024/01/25 2,840 2,881 2,840 2,855 34,400
2024/01/24 2,868 2,908 2,828 2,828 35,400
2024/01/23 2,901 2,917 2,860 2,892 44,700
2024/01/22 2,919 2,930 2,850 2,884 62,700
2024/01/19 2,921 2,923 2,869 2,910 61,100
2024/01/18 2,844 2,937 2,833 2,936 111,900
2024/01/17 2,777 2,868 2,769 2,843 185,100
2024/01/16 2,700 2,700 2,628 2,632 31,200
2024/01/15 2,679 2,708 2,678 2,706 29,400
2024/01/12 2,661 2,689 2,651 2,686 51,600
2024/01/11 2,686 2,716 2,670 2,695 47,300
2024/01/10 2,696 2,705 2,682 2,686 36,200
2024/01/09 2,675 2,705 2,675 2,696 51,100
2024/01/05 2,702 2,740 2,665 2,672 39,900
2024/01/04 2,714 2,714 2,672 2,707 34,900
2023/12/29 2,700 2,754 2,700 2,721 40,700
2023/12/28 2,772 2,772 2,678 2,696 124,600
2023/12/27 2,612 2,640 2,595 2,629 43,700
2023/12/26 2,615 2,632 2,604 2,612 26,100
2023/12/25 2,602 2,623 2,591 2,618 30,900
2023/12/22 2,550 2,598 2,550 2,593 45,600
2023/12/21 2,541 2,561 2,531 2,550 26,700
2023/12/20 2,525 2,565 2,517 2,550 51,200
2023/12/19 2,510 2,531 2,500 2,527 40,100
2023/12/18 2,495 2,508 2,449 2,494 34,400
2023/12/15 2,509 2,518 2,500 2,510 23,200
2023/12/14 2,508 2,515 2,496 2,509 22,900
2023/12/13 2,489 2,511 2,487 2,497 15,800
2023/12/12 2,508 2,525 2,488 2,498 21,800
2023/12/11 2,474 2,509 2,469 2,509 36,000
2023/12/08 2,478 2,488 2,449 2,462 46,000
2023/12/07 2,452 2,479 2,450 2,465 30,500
2023/12/06 2,471 2,485 2,451 2,478 41,700
2023/12/05 2,450 2,477 2,450 2,450 17,700
2023/12/04 2,443 2,480 2,420 2,477 26,100
2023/12/01 2,464 2,491 2,452 2,458 46,800
2023/11/30 2,410 2,460 2,403 2,460 63,500
2023/11/29 2,388 2,408 2,365 2,404 80,400
2023/11/28 2,427 2,460 2,424 2,451 106,700
2023/11/27 2,457 2,465 2,430 2,437 60,500
2023/11/24 2,435 2,438 2,416 2,421 31,900
2023/11/22 2,406 2,450 2,398 2,428 74,700
2023/11/21 2,391 2,407 2,374 2,407 28,200
2023/11/20 2,383 2,413 2,383 2,391 29,500
2023/11/17 2,360 2,404 2,360 2,404 31,200
2023/11/16 2,369 2,385 2,357 2,360 22,100
2023/11/15 2,375 2,379 2,358 2,378 22,600
2023/11/14 2,346 2,370 2,344 2,359 31,400
2023/11/13 2,385 2,385 2,345 2,345 38,900
2023/11/10 2,366 2,392 2,354 2,392 24,500
2023/11/09 2,396 2,396 2,352 2,386 27,700
2023/11/08 2,383 2,394 2,361 2,373 26,600
2023/11/07 2,394 2,414 2,380 2,387 26,400
2023/11/06 2,421 2,421 2,400 2,406 29,900
2023/11/02 2,421 2,430 2,389 2,399 19,200
2023/11/01 2,398 2,420 2,387 2,416 36,200
2023/10/31 2,351 2,398 2,343 2,393 51,200
2023/10/30 2,341 2,352 2,314 2,336 44,800
2023/10/27 2,320 2,342 2,299 2,342 23,400
2023/10/26 2,302 2,315 2,279 2,292 34,900
2023/10/25 2,321 2,321 2,296 2,300 25,400
2023/10/24 2,297 2,300 2,244 2,290 33,500
2023/10/23 2,296 2,296 2,273 2,278 25,300
2023/10/20 2,272 2,288 2,266 2,271 22,200
2023/10/19 2,313 2,323 2,282 2,291 31,400
2023/10/18 2,304 2,324 2,294 2,321 23,200
2023/10/17 2,322 2,322 2,286 2,295 21,500
2023/10/16 2,313 2,326 2,276 2,286 31,600
2023/10/13 2,352 2,352 2,299 2,308 38,900
2023/10/12 2,354 2,362 2,334 2,354 30,400
2023/10/11 2,354 2,375 2,344 2,344 31,700
2023/10/10 2,336 2,388 2,336 2,378 36,500
2023/10/06 2,298 2,332 2,284 2,324 33,500
2023/10/05 2,279 2,279 2,241 2,272 40,800
2023/10/04 2,285 2,306 2,243 2,248 72,800
2023/10/03 2,401 2,405 2,337 2,342 55,500
2023/10/02 2,467 2,473 2,418 2,423 50,100
2023/09/29 2,491 2,508 2,460 2,467 51,800
2023/09/28 2,502 2,510 2,470 2,491 49,900
2023/09/27 2,478 2,489 2,452 2,489 26,700
2023/09/26 2,501 2,501 2,469 2,483 28,900
2023/09/25 2,470 2,506 2,469 2,499 34,400
2023/09/22 2,415 2,484 2,408 2,470 34,500
2023/09/21 2,454 2,463 2,436 2,446 21,300
2023/09/20 2,523 2,523 2,454 2,454 31,200
2023/09/19 2,500 2,524 2,498 2,524 28,400
2023/09/15 2,532 2,537 2,501 2,508 26,500
2023/09/14 2,517 2,534 2,511 2,528 24,200
2023/09/13 2,526 2,535 2,501 2,517 30,100
2023/09/12 2,466 2,530 2,455 2,530 46,000
2023/09/11 2,480 2,490 2,448 2,466 36,200
2023/09/08 2,480 2,539 2,470 2,480 94,300
2023/09/07 2,442 2,478 2,436 2,475 57,400
2023/09/06 2,423 2,462 2,420 2,444 71,400
2023/09/05 2,401 2,420 2,395 2,419 45,500
2023/09/04 2,400 2,416 2,388 2,396 41,900
2023/09/01 2,360 2,406 2,359 2,400 83,900
2023/08/31 2,355 2,358 2,347 2,349 22,100
2023/08/30 2,350 2,365 2,338 2,342 28,900
2023/08/29 2,339 2,351 2,334 2,340 32,600
2023/08/28 2,320 2,336 2,319 2,333 22,200
2023/08/25 2,331 2,338 2,315 2,320 26,100
2023/08/24 2,320 2,334 2,314 2,333 26,300
2023/08/23 2,300 2,320 2,291 2,320 26,500
2023/08/22 2,281 2,299 2,280 2,299 22,800
2023/08/21 2,256 2,295 2,256 2,285 36,500
2023/08/18 2,279 2,279 2,256 2,260 23,600
2023/08/17 2,291 2,300 2,263 2,292 25,800
2023/08/16 2,290 2,304 2,284 2,302 28,400
2023/08/15 2,297 2,298 2,280 2,292 27,900
2023/08/14 2,288 2,306 2,271 2,274 35,500
2023/08/10 2,263 2,288 2,259 2,288 28,100
2023/08/09 2,280 2,282 2,261 2,263 32,800
2023/08/08 2,313 2,335 2,293 2,297 45,300
2023/08/07 2,329 2,345 2,316 2,345 27,400
2023/08/04 2,312 2,344 2,312 2,331 29,500
2023/08/03 2,340 2,345 2,312 2,312 35,700
2023/08/02 2,358 2,364 2,339 2,358 35,200
2023/08/01 2,342 2,377 2,339 2,364 58,500
2023/07/31 2,323 2,342 2,321 2,326 32,100
2023/07/28 2,289 2,323 2,284 2,311 50,500
2023/07/27 2,305 2,314 2,294 2,308 30,300
2023/07/26 2,314 2,329 2,314 2,322 23,600
2023/07/25 2,320 2,334 2,315 2,316 26,500
2023/07/24 2,341 2,346 2,313 2,324 40,900
2023/07/21 2,341 2,348 2,326 2,341 33,100
2023/07/20 2,343 2,371 2,334 2,342 68,900
2023/07/19 2,331 2,349 2,315 2,349 47,100
2023/07/18 2,300 2,327 2,288 2,327 44,400
2023/07/14 2,329 2,340 2,301 2,301 53,100
2023/07/13 2,249 2,330 2,249 2,329 105,200
2023/07/12 2,251 2,272 2,245 2,246 73,200
2023/07/11 2,293 2,296 2,235 2,258 158,300
2023/07/10 2,270 2,326 2,241 2,311 392,200
2023/07/07 2,323 2,350 2,310 2,340 143,200
2023/07/06 2,319 2,339 2,307 2,326 37,700
2023/07/05 2,333 2,339 2,320 2,325 27,500
2023/07/04 2,338 2,346 2,328 2,333 31,000
2023/07/03 2,350 2,350 2,334 2,340 24,400
2023/06/30 2,333 2,333 2,315 2,327 31,600
2023/06/29 2,355 2,362 2,320 2,326 39,300
2023/06/28 2,336 2,356 2,334 2,356 38,600

このページの先頭へ