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
2017/12/29 1,780 1,787 1,770 1,782 16,600
2017/12/28 1,792 1,792 1,740 1,779 36,000
2017/12/27 1,780 1,793 1,776 1,793 30,500
2017/12/26 1,758 1,777 1,758 1,777 19,300
2017/12/25 1,752 1,766 1,743 1,766 24,000
2017/12/22 1,742 1,751 1,739 1,750 17,600
2017/12/21 1,727 1,738 1,725 1,738 13,000
2017/12/20 1,717 1,727 1,712 1,726 15,900
2017/12/19 1,724 1,735 1,715 1,718 13,900
2017/12/18 1,745 1,759 1,710 1,714 49,100
2017/12/15 1,740 1,741 1,722 1,735 20,000
2017/12/14 1,745 1,758 1,735 1,746 19,000
2017/12/13 1,758 1,764 1,743 1,748 16,500
2017/12/12 1,760 1,773 1,760 1,762 11,100
2017/12/11 1,763 1,771 1,759 1,771 11,600
2017/12/08 1,741 1,762 1,741 1,762 21,300
2017/12/07 1,754 1,767 1,754 1,758 20,400
2017/12/06 1,776 1,782 1,752 1,752 18,300
2017/12/05 1,778 1,780 1,757 1,776 18,900
2017/12/04 1,781 1,788 1,776 1,779 36,200
2017/12/01 1,750 1,784 1,746 1,781 75,000
2017/11/30 1,724 1,748 1,712 1,742 32,800
2017/11/29 1,721 1,726 1,720 1,724 23,500
2017/11/28 1,727 1,735 1,710 1,714 70,300
2017/11/27 1,779 1,782 1,771 1,778 73,800
2017/11/24 1,742 1,780 1,740 1,780 55,800
2017/11/22 1,734 1,749 1,734 1,744 30,800
2017/11/21 1,721 1,742 1,720 1,739 24,600
2017/11/20 1,710 1,725 1,703 1,722 24,800
2017/11/17 1,729 1,734 1,712 1,715 29,300
2017/11/16 1,718 1,735 1,715 1,727 21,600
2017/11/15 1,728 1,744 1,716 1,720 32,600
2017/11/14 1,747 1,747 1,726 1,734 21,800
2017/11/13 1,750 1,754 1,746 1,748 13,700
2017/11/10 1,753 1,770 1,741 1,751 33,700
2017/11/09 1,770 1,788 1,758 1,770 31,700
2017/11/08 1,780 1,784 1,773 1,775 26,600
2017/11/07 1,781 1,785 1,775 1,780 25,100
2017/11/06 1,775 1,783 1,775 1,780 21,800
2017/11/02 1,769 1,778 1,765 1,774 22,400
2017/11/01 1,776 1,779 1,766 1,774 24,500
2017/10/31 1,765 1,772 1,760 1,770 22,800
2017/10/30 1,755 1,763 1,749 1,762 36,300
2017/10/27 1,750 1,755 1,744 1,751 30,100
2017/10/26 1,748 1,750 1,741 1,747 13,700
2017/10/25 1,756 1,756 1,740 1,743 18,100
2017/10/24 1,743 1,751 1,743 1,748 20,200
2017/10/23 1,745 1,745 1,738 1,744 20,900
2017/10/20 1,717 1,750 1,717 1,745 26,400
2017/10/19 1,728 1,732 1,721 1,726 11,800
2017/10/18 1,718 1,733 1,718 1,730 11,900
2017/10/17 1,722 1,731 1,716 1,731 20,800
2017/10/16 1,741 1,749 1,735 1,737 25,900
2017/10/13 1,715 1,757 1,715 1,753 73,000
2017/10/12 1,715 1,722 1,710 1,717 16,900
2017/10/11 1,714 1,715 1,710 1,713 14,800
2017/10/10 1,710 1,715 1,700 1,708 17,600
2017/10/06 1,725 1,732 1,712 1,718 16,800
2017/10/05 1,718 1,730 1,718 1,730 38,400
2017/10/04 1,712 1,719 1,698 1,718 33,000
2017/10/03 1,689 1,710 1,681 1,707 40,600
2017/10/02 1,660 1,683 1,652 1,682 46,400
2017/09/29 1,684 1,689 1,669 1,674 24,600
2017/09/28 1,680 1,692 1,666 1,684 32,800
2017/09/27 1,673 1,685 1,664 1,680 31,200
2017/09/26 1,663 1,673 1,660 1,673 26,000
2017/09/25 1,660 1,673 1,656 1,670 25,400
2017/09/22 1,661 1,667 1,652 1,662 17,200
2017/09/21 1,658 1,672 1,653 1,668 26,000
2017/09/20 1,650 1,666 1,649 1,657 27,900
2017/09/19 1,636 1,649 1,636 1,649 21,900
2017/09/15 1,628 1,640 1,618 1,636 25,200
2017/09/14 1,625 1,636 1,619 1,621 19,400
2017/09/13 1,623 1,633 1,617 1,630 14,500
2017/09/12 1,624 1,624 1,611 1,618 19,400
2017/09/11 1,603 1,623 1,601 1,621 22,600
2017/09/08 1,595 1,614 1,594 1,603 23,100
2017/09/07 1,599 1,602 1,591 1,602 13,600
2017/09/06 1,590 1,594 1,582 1,588 25,300
2017/09/05 1,602 1,607 1,594 1,594 31,500
2017/09/04 1,611 1,614 1,601 1,601 24,800
2017/09/01 1,627 1,627 1,608 1,616 15,500
2017/08/31 1,628 1,628 1,614 1,620 12,100
2017/08/30 1,617 1,628 1,610 1,628 12,700
2017/08/29 1,606 1,615 1,606 1,612 13,300
2017/08/28 1,612 1,619 1,608 1,618 12,200
2017/08/25 1,610 1,611 1,603 1,610 6,600
2017/08/24 1,607 1,613 1,603 1,608 8,500
2017/08/23 1,615 1,615 1,600 1,602 19,100
2017/08/22 1,609 1,611 1,600 1,601 22,900
2017/08/21 1,606 1,616 1,604 1,612 12,400
2017/08/18 1,614 1,614 1,601 1,606 26,300
2017/08/17 1,612 1,622 1,610 1,617 10,200
2017/08/16 1,611 1,619 1,609 1,610 20,800
2017/08/15 1,611 1,620 1,607 1,613 19,200
2017/08/14 1,629 1,629 1,604 1,606 42,600
2017/08/10 1,650 1,657 1,630 1,633 27,100
2017/08/09 1,662 1,667 1,647 1,652 28,000
2017/08/08 1,667 1,673 1,661 1,669 13,600
2017/08/07 1,665 1,668 1,658 1,665 16,900
2017/08/04 1,640 1,665 1,640 1,663 21,200
2017/08/03 1,640 1,648 1,636 1,645 31,700
2017/08/02 1,640 1,649 1,636 1,641 33,000
2017/08/01 1,640 1,644 1,630 1,638 37,200
2017/07/31 1,650 1,654 1,641 1,641 14,400
2017/07/28 1,651 1,653 1,647 1,649 12,900
2017/07/27 1,647 1,665 1,645 1,651 18,600
2017/07/26 1,660 1,670 1,647 1,647 31,400
2017/07/25 1,666 1,666 1,659 1,660 13,300
2017/07/24 1,652 1,665 1,646 1,665 26,200
2017/07/21 1,646 1,656 1,646 1,654 16,100
2017/07/20 1,649 1,658 1,644 1,655 18,000
2017/07/19 1,639 1,649 1,632 1,642 20,600
2017/07/18 1,639 1,645 1,632 1,639 13,600
2017/07/14 1,630 1,644 1,630 1,643 10,000
2017/07/13 1,624 1,645 1,624 1,635 36,000
2017/07/12 1,645 1,650 1,638 1,638 15,100
2017/07/11 1,635 1,654 1,630 1,649 21,700
2017/07/10 1,638 1,647 1,631 1,639 22,100
2017/07/07 1,667 1,667 1,638 1,638 25,300
2017/07/06 1,680 1,684 1,666 1,667 28,600
2017/07/05 1,670 1,677 1,660 1,675 39,800
2017/07/04 1,642 1,673 1,632 1,657 68,400
2017/07/03 1,622 1,648 1,621 1,632 23,100
2017/06/30 1,625 1,626 1,616 1,622 26,600
2017/06/29 1,635 1,635 1,621 1,626 16,300
2017/06/28 1,630 1,637 1,622 1,622 32,400
2017/06/27 1,655 1,655 1,636 1,643 21,400
2017/06/26 1,639 1,661 1,639 1,644 22,000
2017/06/23 1,648 1,654 1,636 1,648 27,500
2017/06/22 1,658 1,660 1,642 1,642 38,500
2017/06/21 1,641 1,657 1,641 1,648 27,200
2017/06/20 1,644 1,644 1,635 1,641 32,700
2017/06/19 1,625 1,639 1,625 1,630 26,600
2017/06/16 1,620 1,627 1,615 1,625 28,900
2017/06/15 1,620 1,627 1,610 1,616 43,300
2017/06/14 1,636 1,639 1,621 1,623 24,800
2017/06/13 1,628 1,632 1,619 1,630 23,400
2017/06/12 1,628 1,628 1,616 1,626 27,700
2017/06/09 1,651 1,655 1,633 1,633 54,100
2017/06/08 1,667 1,678 1,659 1,660 31,200
2017/06/07 1,660 1,666 1,651 1,661 27,300
2017/06/06 1,675 1,676 1,650 1,651 59,900
2017/06/05 1,670 1,685 1,670 1,681 45,400
2017/06/02 1,661 1,670 1,654 1,667 46,100
2017/06/01 1,654 1,665 1,651 1,654 43,200
2017/05/31 1,675 1,676 1,661 1,661 32,600
2017/05/30 1,664 1,679 1,656 1,669 69,100
2017/05/29 1,676 1,678 1,650 1,657 215,700
2017/05/26 1,731 1,732 1,724 1,731 135,600
2017/05/25 1,724 1,731 1,723 1,724 94,300
2017/05/24 1,733 1,733 1,722 1,727 76,700
2017/05/23 1,719 1,725 1,718 1,719 51,500
2017/05/22 1,728 1,728 1,716 1,719 86,200
2017/05/19 1,728 1,733 1,717 1,718 60,300
2017/05/18 1,720 1,734 1,709 1,728 55,300
2017/05/17 1,757 1,757 1,735 1,735 99,100
2017/05/16 1,783 1,792 1,756 1,763 86,300
2017/05/15 1,788 1,795 1,781 1,781 43,000
2017/05/12 1,777 1,790 1,771 1,788 42,100
2017/05/11 1,777 1,782 1,773 1,779 33,900
2017/05/10 1,756 1,784 1,756 1,777 55,100
2017/05/09 1,752 1,759 1,745 1,756 44,100
2017/05/08 1,735 1,754 1,735 1,750 73,400
2017/05/02 1,730 1,739 1,726 1,728 47,100
2017/05/01 1,722 1,732 1,722 1,728 25,100
2017/04/28 1,740 1,740 1,723 1,723 38,500
2017/04/27 1,730 1,745 1,721 1,734 44,200
2017/04/26 1,710 1,732 1,707 1,725 56,400
2017/04/25 1,685 1,704 1,683 1,703 41,400
2017/04/24 1,680 1,690 1,666 1,687 40,600
2017/04/21 1,657 1,683 1,647 1,665 37,300
2017/04/20 1,642 1,654 1,641 1,649 21,800
2017/04/19 1,619 1,648 1,619 1,643 18,500
2017/04/18 1,635 1,641 1,618 1,618 18,500
2017/04/17 1,600 1,626 1,600 1,626 14,900
2017/04/14 1,599 1,614 1,599 1,602 19,500
2017/04/13 1,600 1,609 1,591 1,601 35,100
2017/04/12 1,641 1,641 1,620 1,621 24,500
2017/04/11 1,645 1,649 1,632 1,641 24,900
2017/04/10 1,616 1,647 1,616 1,643 21,100
2017/04/07 1,600 1,627 1,600 1,614 36,100
2017/04/06 1,651 1,655 1,601 1,601 70,300
2017/04/05 1,666 1,674 1,662 1,662 34,800
2017/04/04 1,682 1,690 1,668 1,674 30,600
2017/04/03 1,668 1,692 1,665 1,677 29,100
2017/03/31 1,692 1,695 1,665 1,665 37,100
2017/03/30 1,689 1,703 1,687 1,692 22,300
2017/03/29 1,690 1,695 1,678 1,687 30,200
2017/03/28 1,675 1,687 1,668 1,685 24,000
2017/03/27 1,695 1,695 1,663 1,665 23,000
2017/03/24 1,681 1,699 1,681 1,695 10,300
2017/03/23 1,697 1,697 1,670 1,681 18,000
2017/03/22 1,711 1,715 1,692 1,697 23,900
2017/03/21 1,708 1,723 1,707 1,714 23,000
2017/03/17 1,700 1,708 1,691 1,708 13,000
2017/03/16 1,690 1,700 1,680 1,700 15,500
2017/03/15 1,701 1,704 1,692 1,692 15,700
2017/03/14 1,686 1,714 1,677 1,701 36,100
2017/03/13 1,666 1,688 1,663 1,676 20,100
2017/03/10 1,665 1,665 1,651 1,660 31,000
2017/03/09 1,649 1,663 1,647 1,652 23,400
2017/03/08 1,637 1,647 1,637 1,647 10,900
2017/03/07 1,620 1,636 1,620 1,636 15,200
2017/03/06 1,635 1,639 1,621 1,622 15,600
2017/03/03 1,635 1,649 1,629 1,633 20,400
2017/03/02 1,616 1,633 1,615 1,632 25,900
2017/03/01 1,599 1,608 1,589 1,608 23,400
2017/02/28 1,583 1,606 1,583 1,595 24,700
2017/02/27 1,578 1,592 1,572 1,583 21,100
2017/02/24 1,580 1,580 1,567 1,578 27,400
2017/02/23 1,575 1,585 1,571 1,580 17,400
2017/02/22 1,591 1,600 1,566 1,569 26,000
2017/02/21 1,579 1,590 1,569 1,590 16,300
2017/02/20 1,573 1,579 1,541 1,579 24,500
2017/02/17 1,567 1,574 1,564 1,571 18,500
2017/02/16 1,550 1,560 1,548 1,559 16,500
2017/02/15 1,545 1,549 1,538 1,547 21,800
2017/02/14 1,535 1,544 1,526 1,536 24,600
2017/02/13 1,534 1,538 1,521 1,532 27,400
2017/02/10 1,520 1,526 1,500 1,519 28,000
2017/02/09 1,495 1,519 1,490 1,499 21,200
2017/02/08 1,500 1,503 1,490 1,499 17,300
2017/02/07 1,497 1,503 1,492 1,494 22,600
2017/02/06 1,498 1,503 1,491 1,499 20,800
2017/02/03 1,496 1,523 1,494 1,498 26,500
2017/02/02 1,507 1,510 1,493 1,496 24,500
2017/02/01 1,504 1,506 1,491 1,500 24,000
2017/01/31 1,490 1,506 1,490 1,505 18,500
2017/01/30 1,500 1,510 1,486 1,493 64,100
2017/01/27 1,530 1,530 1,499 1,499 30,000
2017/01/26 1,510 1,527 1,506 1,520 23,800
2017/01/25 1,510 1,510 1,490 1,491 22,100
2017/01/24 1,495 1,497 1,486 1,496 22,500
2017/01/23 1,503 1,505 1,484 1,485 29,000
2017/01/20 1,502 1,513 1,501 1,501 28,500
2017/01/19 1,500 1,511 1,500 1,511 24,300
2017/01/18 1,503 1,524 1,495 1,508 32,200
2017/01/17 1,538 1,543 1,519 1,520 18,600
2017/01/16 1,569 1,569 1,541 1,544 24,600
2017/01/13 1,544 1,584 1,541 1,581 29,900
2017/01/12 1,555 1,567 1,542 1,564 26,400
2017/01/11 1,565 1,565 1,531 1,555 29,500
2017/01/10 1,556 1,574 1,551 1,554 41,700
2017/01/06 1,581 1,581 1,558 1,565 25,500
2017/01/05 1,575 1,585 1,571 1,575 22,200
2017/01/04 1,553 1,576 1,551 1,572 46,400

このページの先頭へ