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
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
2023/06/27 2,331 2,331 2,302 2,322 23,500
2023/06/26 2,325 2,335 2,289 2,331 32,900
2023/06/23 2,355 2,368 2,313 2,329 36,800
2023/06/22 2,359 2,360 2,336 2,337 32,200
2023/06/21 2,341 2,376 2,340 2,359 56,600
2023/06/20 2,326 2,355 2,322 2,352 83,600
2023/06/19 2,300 2,312 2,289 2,311 36,600
2023/06/16 2,294 2,299 2,277 2,285 52,900
2023/06/15 2,262 2,294 2,258 2,282 47,100
2023/06/14 2,278 2,284 2,247 2,256 36,700
2023/06/13 2,279 2,315 2,267 2,270 63,900
2023/06/12 2,224 2,251 2,215 2,250 36,500
2023/06/09 2,221 2,221 2,200 2,205 42,800
2023/06/08 2,233 2,234 2,198 2,202 48,600
2023/06/07 2,239 2,248 2,218 2,233 44,900
2023/06/06 2,229 2,242 2,215 2,239 33,300
2023/06/05 2,271 2,271 2,234 2,236 44,800
2023/06/02 2,195 2,245 2,195 2,239 54,600
2023/06/01 2,205 2,222 2,187 2,192 55,000
2023/05/31 2,273 2,274 2,199 2,201 122,200
2023/05/30 2,338 2,338 2,281 2,300 231,800
2023/05/29 2,336 2,357 2,330 2,344 294,400
2023/05/26 2,330 2,330 2,308 2,314 113,700
2023/05/25 2,340 2,350 2,333 2,334 77,900
2023/05/24 2,378 2,378 2,349 2,353 91,100
2023/05/23 2,420 2,428 2,382 2,392 94,000
2023/05/22 2,414 2,422 2,407 2,420 63,800
2023/05/19 2,438 2,439 2,406 2,414 115,000
2023/05/18 2,439 2,439 2,425 2,432 59,000
2023/05/17 2,426 2,432 2,419 2,427 36,800
2023/05/16 2,449 2,449 2,412 2,413 72,100
2023/05/15 2,450 2,455 2,435 2,442 44,300
2023/05/12 2,430 2,443 2,418 2,434 50,600
2023/05/11 2,460 2,464 2,430 2,437 55,800
2023/05/10 2,470 2,477 2,452 2,456 44,200
2023/05/09 2,435 2,482 2,432 2,470 65,300
2023/05/08 2,426 2,440 2,405 2,435 60,900
2023/05/02 2,390 2,393 2,376 2,384 47,600
2023/05/01 2,385 2,395 2,375 2,376 41,200
2023/04/28 2,359 2,383 2,354 2,374 205,900
2023/04/27 2,336 2,362 2,335 2,346 32,200
2023/04/26 2,363 2,363 2,325 2,345 48,800
2023/04/25 2,376 2,386 2,367 2,372 39,800
2023/04/24 2,365 2,384 2,365 2,376 31,500
2023/04/21 2,365 2,381 2,353 2,365 78,500
2023/04/20 2,357 2,379 2,353 2,353 30,700
2023/04/19 2,365 2,384 2,354 2,368 30,000
2023/04/18 2,360 2,395 2,360 2,381 50,000
2023/04/17 2,364 2,366 2,343 2,355 46,500
2023/04/14 2,380 2,398 2,362 2,366 58,500
2023/04/13 2,341 2,380 2,337 2,370 46,100
2023/04/12 2,300 2,342 2,298 2,331 34,900
2023/04/11 2,286 2,298 2,259 2,292 38,800
2023/04/10 2,302 2,321 2,283 2,284 30,800
2023/04/07 2,297 2,311 2,290 2,298 36,500
2023/04/06 2,292 2,320 2,281 2,287 38,200
2023/04/05 2,338 2,342 2,307 2,310 37,900
2023/04/04 2,366 2,374 2,324 2,355 62,200
2023/04/03 2,311 2,383 2,301 2,353 98,300
2023/03/31 2,275 2,280 2,244 2,245 52,700
2023/03/30 2,239 2,274 2,230 2,267 32,500
2023/03/29 2,216 2,248 2,206 2,242 32,200
2023/03/28 2,250 2,250 2,206 2,212 18,800
2023/03/27 2,230 2,249 2,230 2,238 18,200
2023/03/24 2,217 2,228 2,216 2,225 21,500
2023/03/23 2,203 2,217 2,201 2,217 11,100
2023/03/22 2,219 2,230 2,209 2,219 16,100
2023/03/20 2,210 2,227 2,185 2,185 23,400
2023/03/17 2,201 2,230 2,201 2,214 17,000
2023/03/16 2,180 2,219 2,170 2,200 31,700
2023/03/15 2,200 2,248 2,200 2,229 20,000
2023/03/14 2,211 2,212 2,170 2,188 32,400
2023/03/13 2,255 2,255 2,215 2,240 23,400
2023/03/10 2,311 2,322 2,277 2,281 40,500
2023/03/09 2,310 2,339 2,310 2,336 24,600
2023/03/08 2,247 2,305 2,244 2,305 41,100
2023/03/07 2,222 2,252 2,220 2,248 25,600
2023/03/06 2,255 2,260 2,222 2,233 37,500
2023/03/03 2,250 2,251 2,235 2,250 26,400
2023/03/02 2,245 2,248 2,229 2,230 20,500
2023/03/01 2,233 2,245 2,226 2,231 33,900
2023/02/28 2,243 2,245 2,219 2,226 24,100
2023/02/27 2,232 2,245 2,226 2,233 23,400
2023/02/24 2,215 2,228 2,203 2,224 26,300
2023/02/22 2,177 2,200 2,173 2,200 23,200
2023/02/21 2,170 2,184 2,166 2,174 15,900
2023/02/20 2,168 2,182 2,163 2,175 15,200
2023/02/17 2,175 2,175 2,158 2,158 9,000
2023/02/16 2,156 2,178 2,156 2,175 17,000
2023/02/15 2,140 2,155 2,140 2,144 14,600
2023/02/14 2,128 2,138 2,120 2,136 18,400
2023/02/13 2,175 2,175 2,128 2,128 16,600
2023/02/10 2,150 2,178 2,145 2,168 18,700
2023/02/09 2,165 2,177 2,155 2,157 15,000
2023/02/08 2,159 2,173 2,148 2,173 12,900
2023/02/07 2,150 2,157 2,140 2,157 14,500
2023/02/06 2,140 2,148 2,128 2,148 11,100
2023/02/03 2,135 2,140 2,114 2,129 17,000
2023/02/02 2,134 2,148 2,131 2,138 15,900
2023/02/01 2,143 2,159 2,129 2,133 22,000
2023/01/31 2,099 2,130 2,099 2,123 30,800
2023/01/30 2,078 2,100 2,077 2,097 98,800
2023/01/27 2,080 2,080 2,054 2,064 29,400
2023/01/26 2,085 2,095 2,060 2,071 16,200
2023/01/25 2,086 2,095 2,080 2,087 18,200
2023/01/24 2,099 2,105 2,073 2,105 29,800
2023/01/23 2,085 2,095 2,084 2,093 12,000
2023/01/20 2,081 2,081 2,063 2,070 18,100
2023/01/19 2,055 2,084 2,054 2,077 18,500
2023/01/18 2,050 2,065 2,033 2,063 21,000
2023/01/17 2,027 2,048 2,021 2,040 24,000
2023/01/16 2,031 2,042 2,024 2,028 21,000
2023/01/13 2,011 2,031 2,011 2,031 19,200
2023/01/12 2,015 2,026 2,003 2,023 27,000
2023/01/11 2,023 2,039 2,016 2,021 11,800
2023/01/10 2,034 2,038 2,014 2,024 16,800
2023/01/06 1,994 2,020 1,994 2,008 20,900
2023/01/05 2,007 2,011 1,988 1,996 32,700
2023/01/04 2,050 2,062 2,015 2,015 27,000

このページの先頭へ