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
2015/12/30 1,335 1,335 1,319 1,332 29,300
2015/12/29 1,345 1,355 1,310 1,330 100,000
2015/12/28 1,331 1,348 1,325 1,333 32,200
2015/12/25 1,332 1,348 1,332 1,339 34,600
2015/12/24 1,343 1,363 1,341 1,344 41,000
2015/12/22 1,329 1,350 1,329 1,343 61,700
2015/12/21 1,323 1,324 1,313 1,318 47,700
2015/12/18 1,315 1,345 1,315 1,323 45,100
2015/12/17 1,306 1,330 1,303 1,325 42,400
2015/12/16 1,293 1,309 1,291 1,303 40,000
2015/12/15 1,292 1,309 1,283 1,283 16,300
2015/12/14 1,285 1,292 1,276 1,288 39,700
2015/12/11 1,290 1,303 1,286 1,292 40,400
2015/12/10 1,295 1,308 1,290 1,290 27,700
2015/12/09 1,304 1,310 1,297 1,299 27,700
2015/12/08 1,327 1,327 1,309 1,313 27,800
2015/12/07 1,310 1,322 1,301 1,316 32,600
2015/12/04 1,313 1,314 1,301 1,301 45,200
2015/12/03 1,321 1,335 1,318 1,320 33,500
2015/12/02 1,324 1,327 1,315 1,320 40,100
2015/12/01 1,329 1,335 1,325 1,330 35,000
2015/11/30 1,339 1,339 1,322 1,329 37,100
2015/11/27 1,351 1,359 1,337 1,337 31,700
2015/11/26 1,364 1,370 1,337 1,349 98,900
2015/11/25 1,400 1,400 1,390 1,392 112,700
2015/11/24 1,382 1,404 1,379 1,403 87,100
2015/11/20 1,380 1,385 1,377 1,382 42,700
2015/11/19 1,384 1,393 1,375 1,381 32,300
2015/11/18 1,380 1,387 1,375 1,380 45,300
2015/11/17 1,375 1,381 1,373 1,380 32,000
2015/11/16 1,379 1,382 1,372 1,378 25,500
2015/11/13 1,388 1,390 1,378 1,383 34,800
2015/11/12 1,398 1,400 1,384 1,390 48,100
2015/11/11 1,380 1,393 1,376 1,387 41,000
2015/11/10 1,370 1,385 1,368 1,379 32,100
2015/11/09 1,361 1,373 1,361 1,370 39,200
2015/11/06 1,353 1,363 1,352 1,359 29,400
2015/11/05 1,352 1,363 1,348 1,353 29,600
2015/11/04 1,375 1,375 1,357 1,359 35,700
2015/11/02 1,352 1,352 1,322 1,339 33,500
2015/10/30 1,345 1,358 1,343 1,353 37,000
2015/10/29 1,345 1,347 1,340 1,341 25,000
2015/10/28 1,345 1,356 1,327 1,346 26,800
2015/10/27 1,340 1,349 1,331 1,337 20,800
2015/10/26 1,333 1,345 1,333 1,340 21,900
2015/10/23 1,335 1,335 1,325 1,330 17,300
2015/10/22 1,305 1,333 1,305 1,323 36,900
2015/10/21 1,296 1,310 1,293 1,305 26,000
2015/10/20 1,295 1,305 1,292 1,296 13,500
2015/10/19 1,301 1,301 1,287 1,299 9,700
2015/10/16 1,300 1,305 1,292 1,298 20,300
2015/10/15 1,300 1,310 1,295 1,301 26,700
2015/10/14 1,319 1,322 1,304 1,307 20,900
2015/10/13 1,340 1,342 1,314 1,319 18,600
2015/10/09 1,317 1,323 1,305 1,323 21,300
2015/10/08 1,316 1,325 1,308 1,317 14,600
2015/10/07 1,305 1,314 1,300 1,314 18,800
2015/10/06 1,299 1,307 1,295 1,301 23,200
2015/10/05 1,293 1,299 1,290 1,294 9,800
2015/10/02 1,297 1,297 1,282 1,292 11,900
2015/10/01 1,292 1,300 1,278 1,299 31,400
2015/09/30 1,227 1,250 1,227 1,249 13,000
2015/09/29 1,235 1,250 1,222 1,222 20,800
2015/09/28 1,250 1,260 1,234 1,254 17,200
2015/09/25 1,230 1,260 1,219 1,260 21,700
2015/09/24 1,222 1,235 1,215 1,217 19,500
2015/09/18 1,248 1,248 1,233 1,235 16,700
2015/09/17 1,254 1,254 1,234 1,246 14,000
2015/09/16 1,251 1,251 1,235 1,239 7,300
2015/09/15 1,240 1,255 1,233 1,233 9,400
2015/09/14 1,250 1,257 1,224 1,232 10,900
2015/09/11 1,230 1,245 1,219 1,239 25,200
2015/09/10 1,221 1,234 1,211 1,226 10,800
2015/09/09 1,230 1,248 1,209 1,248 15,600
2015/09/08 1,195 1,210 1,190 1,191 22,600
2015/09/07 1,180 1,220 1,174 1,203 17,700
2015/09/04 1,248 1,248 1,195 1,204 30,000
2015/09/03 1,244 1,256 1,243 1,246 12,700
2015/09/02 1,213 1,269 1,202 1,239 20,500
2015/09/01 1,295 1,295 1,246 1,256 31,600
2015/08/31 1,300 1,300 1,281 1,296 19,400
2015/08/28 1,292 1,309 1,283 1,300 19,500
2015/08/27 1,277 1,289 1,261 1,264 19,200
2015/08/26 1,214 1,243 1,190 1,242 30,100
2015/08/25 1,120 1,233 1,102 1,167 66,300
2015/08/24 1,236 1,244 1,189 1,190 68,900
2015/08/21 1,259 1,265 1,248 1,255 48,800
2015/08/20 1,325 1,326 1,270 1,280 36,400
2015/08/19 1,341 1,350 1,325 1,329 13,300
2015/08/18 1,354 1,354 1,330 1,350 20,400
2015/08/17 1,320 1,354 1,320 1,354 25,500
2015/08/14 1,317 1,331 1,314 1,320 14,300
2015/08/13 1,320 1,346 1,316 1,317 29,300
2015/08/12 1,310 1,373 1,310 1,324 81,700
2015/08/11 1,302 1,322 1,302 1,318 33,700
2015/08/10 1,285 1,300 1,282 1,300 18,800
2015/08/07 1,291 1,298 1,281 1,285 26,500
2015/08/06 1,300 1,307 1,294 1,298 45,000
2015/08/05 1,288 1,300 1,281 1,296 21,000
2015/08/04 1,272 1,299 1,269 1,274 44,900
2015/08/03 1,263 1,274 1,262 1,270 36,400
2015/07/31 1,253 1,270 1,252 1,257 31,500
2015/07/30 1,246 1,259 1,243 1,246 37,700
2015/07/29 1,232 1,247 1,232 1,247 14,800
2015/07/28 1,231 1,240 1,226 1,232 32,900
2015/07/27 1,248 1,270 1,233 1,236 33,300
2015/07/24 1,250 1,253 1,244 1,247 14,200
2015/07/23 1,250 1,251 1,245 1,250 23,700
2015/07/22 1,254 1,263 1,250 1,250 24,600
2015/07/21 1,268 1,273 1,255 1,259 26,500
2015/07/17 1,270 1,272 1,243 1,254 32,000
2015/07/16 1,260 1,268 1,251 1,267 46,600
2015/07/15 1,258 1,259 1,253 1,255 26,400
2015/07/14 1,250 1,260 1,245 1,250 23,200
2015/07/13 1,240 1,246 1,230 1,239 30,600
2015/07/10 1,210 1,241 1,202 1,206 45,900
2015/07/09 1,200 1,212 1,160 1,202 80,100
2015/07/08 1,276 1,277 1,222 1,226 85,600
2015/07/07 1,270 1,277 1,255 1,262 63,200
2015/07/06 1,278 1,283 1,262 1,270 48,400
2015/07/03 1,296 1,300 1,272 1,284 83,000
2015/07/02 1,291 1,296 1,261 1,285 225,400
2015/07/01 1,165 1,225 1,165 1,201 59,300
2015/06/30 1,129 1,140 1,126 1,135 24,400
2015/06/29 1,126 1,149 1,120 1,126 24,700
2015/06/26 1,156 1,165 1,146 1,148 14,600
2015/06/25 1,144 1,165 1,142 1,157 21,500
2015/06/24 1,155 1,155 1,141 1,150 21,500
2015/06/23 1,142 1,158 1,142 1,149 21,500
2015/06/22 1,135 1,142 1,134 1,142 11,100
2015/06/19 1,125 1,139 1,124 1,138 16,100
2015/06/18 1,134 1,141 1,106 1,123 29,700
2015/06/17 1,150 1,152 1,137 1,141 13,800
2015/06/16 1,168 1,171 1,152 1,152 20,700
2015/06/15 1,166 1,178 1,159 1,177 15,200
2015/06/12 1,200 1,203 1,176 1,176 49,600
2015/06/11 1,165 1,186 1,165 1,185 21,100
2015/06/10 1,161 1,174 1,161 1,164 25,300
2015/06/09 1,161 1,183 1,160 1,161 43,000
2015/06/08 1,196 1,199 1,191 1,191 28,600
2015/06/05 1,200 1,202 1,194 1,197 34,700
2015/06/04 1,202 1,207 1,196 1,198 67,600
2015/06/03 1,198 1,202 1,195 1,202 38,700
2015/06/02 1,191 1,200 1,190 1,197 38,800
2015/06/01 1,197 1,201 1,183 1,197 51,400
2015/05/29 1,189 1,208 1,185 1,200 67,100
2015/05/28 1,186 1,200 1,182 1,189 82,100
2015/05/27 1,184 1,205 1,161 1,186 306,800
2015/05/26 1,140 1,404 1,134 1,254 507,800
2015/05/25 1,109 1,113 1,103 1,104 109,500
2015/05/22 1,120 1,121 1,108 1,111 58,800
2015/05/21 1,118 1,125 1,115 1,115 73,700
2015/05/20 1,117 1,122 1,116 1,119 59,300
2015/05/19 1,114 1,122 1,114 1,120 44,100
2015/05/18 1,112 1,124 1,112 1,120 43,700
2015/05/15 1,110 1,124 1,110 1,121 35,500
2015/05/14 1,114 1,123 1,103 1,115 72,000
2015/05/13 1,099 1,136 1,099 1,126 109,800
2015/05/12 1,094 1,104 1,094 1,099 38,100
2015/05/11 1,083 1,098 1,083 1,092 48,900
2015/05/08 1,085 1,088 1,078 1,083 34,100
2015/05/07 1,073 1,089 1,071 1,085 34,300
2015/05/01 1,076 1,085 1,064 1,076 63,500
2015/04/30 1,091 1,096 1,086 1,088 60,500
2015/04/28 1,102 1,112 1,099 1,101 52,500
2015/04/27 1,095 1,125 1,089 1,115 68,400
2015/04/24 1,080 1,085 1,072 1,081 33,600
2015/04/23 1,056 1,077 1,056 1,072 40,500
2015/04/22 1,043 1,058 1,043 1,054 43,100
2015/04/21 1,050 1,060 1,045 1,049 58,300
2015/04/20 1,060 1,079 1,058 1,065 37,000
2015/04/17 1,080 1,082 1,066 1,075 52,900
2015/04/16 1,077 1,086 1,075 1,083 34,800
2015/04/15 1,078 1,079 1,073 1,077 32,500
2015/04/14 1,069 1,082 1,069 1,072 41,400
2015/04/13 1,054 1,067 1,051 1,059 37,400
2015/04/10 1,043 1,051 1,040 1,048 37,900
2015/04/09 1,027 1,050 1,027 1,043 36,300
2015/04/08 1,027 1,032 1,023 1,023 45,800
2015/04/07 1,048 1,048 1,027 1,031 38,900
2015/04/06 1,029 1,056 1,025 1,037 50,200
2015/04/03 1,019 1,029 1,010 1,029 32,700
2015/04/02 999 1,019 998 1,017 33,800
2015/04/01 990 1,025 990 1,003 88,700
2015/03/31 1,055 1,059 1,046 1,048 27,200
2015/03/30 1,034 1,056 1,033 1,039 38,600
2015/03/27 1,041 1,069 1,037 1,038 55,500
2015/03/26 1,080 1,080 1,064 1,066 36,000
2015/03/25 1,129 1,129 1,063 1,091 57,900
2015/03/24 1,122 1,143 1,118 1,133 51,500
2015/03/23 1,150 1,155 1,115 1,122 121,200
2015/03/20 1,120 1,171 1,115 1,164 90,000
2015/03/19 1,097 1,118 1,085 1,112 71,300
2015/03/18 1,066 1,100 1,066 1,098 69,900
2015/03/17 1,038 1,069 1,038 1,065 70,700
2015/03/16 1,028 1,039 1,018 1,038 60,800
2015/03/13 996 1,034 996 1,028 89,000
2015/03/12 998 1,009 990 996 73,900
2015/03/11 966 997 966 994 70,100
2015/03/10 960 968 960 966 47,700
2015/03/09 959 968 956 959 43,300
2015/03/06 966 970 953 958 50,600
2015/03/05 955 966 954 962 28,100
2015/03/04 974 974 946 955 62,800
2015/03/03 975 982 971 974 49,900
2015/03/02 952 975 952 975 43,700
2015/02/27 951 960 935 945 31,000
2015/02/26 945 949 945 948 23,200
2015/02/25 948 948 938 941 22,500
2015/02/24 942 947 941 947 17,900
2015/02/23 941 946 937 940 25,300
2015/02/20 935 940 935 938 17,000
2015/02/19 919 937 919 935 50,000
2015/02/18 912 920 912 918 26,300
2015/02/17 914 916 909 912 19,900
2015/02/16 912 917 912 914 20,100
2015/02/13 915 917 906 909 16,900
2015/02/12 910 917 910 912 31,800
2015/02/10 901 908 901 903 34,100
2015/02/09 895 904 888 898 93,100
2015/02/06 861 862 856 861 9,500
2015/02/05 860 862 858 859 10,700
2015/02/04 851 860 850 859 21,500
2015/02/03 861 862 850 852 18,100
2015/02/02 855 864 850 861 30,200
2015/01/30 871 881 851 870 31,100
2015/01/29 860 876 858 876 43,500
2015/01/28 851 867 846 866 26,000
2015/01/27 847 851 844 851 19,300
2015/01/26 835 840 832 840 11,100
2015/01/23 835 840 827 837 19,000
2015/01/22 836 836 826 832 12,200
2015/01/21 836 837 829 831 9,300
2015/01/20 830 837 829 836 11,800
2015/01/19 829 833 821 828 8,700
2015/01/16 823 827 815 822 21,500
2015/01/15 831 831 825 827 13,900
2015/01/14 822 845 822 824 19,000
2015/01/13 820 829 816 826 26,200
2015/01/09 824 831 822 824 23,900
2015/01/08 824 831 822 824 15,100
2015/01/07 822 831 820 822 31,400
2015/01/06 840 840 829 829 29,300
2015/01/05 842 848 837 840 40,200

このページの先頭へ