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

タカチホ(8225)の株価時系列情報

タカチホ(8225)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
2019/12/30 1,527 1,527 1,525 1,525 300
2019/12/27 1,510 1,527 1,510 1,527 400
2019/12/26 1,500 1,514 1,500 1,510 900
2019/12/25 1,510 1,510 1,500 1,500 2,100
2019/12/24 1,503 1,510 1,503 1,510 1,000
2019/12/23 1,520 1,520 1,503 1,503 700
2019/12/20 1,517 1,520 1,517 1,520 400
2019/12/19 1,520 1,520 1,500 1,505 1,400
2019/12/18 1,525 1,525 1,506 1,506 1,300
2019/12/17 1,535 1,535 1,527 1,527 900
2019/12/16 1,559 1,559 1,534 1,540 800
2019/12/13 1,562 1,562 1,535 1,559 700
2019/12/12 1,529 1,530 1,529 1,530 200
2019/12/11 1,529 1,529 1,529 1,529 700
2019/12/10 1,563 1,575 1,527 1,527 2,600
2019/12/09 1,521 1,530 1,521 1,523 800
2019/12/06 1,511 1,520 1,511 1,520 400
2019/12/05 1,510 1,512 1,510 1,510 300
2019/12/04 1,503 1,506 1,503 1,506 500
2019/12/03 1,510 1,510 1,504 1,506 600
2019/12/02 1,515 1,515 1,515 1,515 500
2019/11/28 1,521 1,555 1,515 1,515 1,100
2019/11/27 1,515 1,520 1,502 1,520 700
2019/11/26 1,500 1,515 1,491 1,515 3,000
2019/11/25 1,499 1,500 1,499 1,500 300
2019/11/22 1,497 1,497 1,491 1,491 1,000
2019/11/21 1,500 1,500 1,500 1,500 2,300
2019/11/19 1,500 1,500 1,500 1,500 100
2019/11/18 1,493 1,493 1,493 1,493 200
2019/11/15 1,494 1,500 1,494 1,500 1,100
2019/11/14 1,494 1,495 1,493 1,493 900
2019/11/13 1,493 1,493 1,493 1,493 400
2019/11/12 1,495 1,495 1,492 1,492 600
2019/11/11 1,500 1,500 1,495 1,495 200
2019/11/08 1,515 1,515 1,500 1,515 700
2019/11/07 1,500 1,516 1,500 1,510 900
2019/11/06 1,501 1,501 1,490 1,490 400
2019/11/05 1,500 1,500 1,487 1,500 1,200
2019/11/01 1,496 1,499 1,484 1,484 400
2019/10/31 1,481 1,502 1,481 1,487 800
2019/10/30 1,490 1,490 1,485 1,486 600
2019/10/29 1,497 1,497 1,495 1,496 300
2019/10/28 1,507 1,507 1,497 1,497 600
2019/10/25 1,496 1,507 1,495 1,507 500
2019/10/24 1,492 1,499 1,492 1,493 1,800
2019/10/23 1,500 1,500 1,492 1,498 1,400
2019/10/21 1,495 1,498 1,491 1,491 1,700
2019/10/18 1,500 1,500 1,496 1,500 1,500
2019/10/17 1,495 1,507 1,495 1,507 800
2019/10/16 1,510 1,512 1,500 1,500 800
2019/10/15 1,495 1,510 1,495 1,510 300
2019/10/11 1,505 1,507 1,494 1,507 1,200
2019/10/10 1,505 1,510 1,502 1,510 900
2019/10/09 1,515 1,515 1,508 1,515 1,500
2019/10/08 1,508 1,510 1,507 1,510 1,200
2019/10/07 1,491 1,508 1,491 1,508 300
2019/10/04 1,491 1,510 1,491 1,510 1,400
2019/10/03 1,500 1,510 1,489 1,510 700
2019/10/02 1,506 1,512 1,500 1,512 600
2019/10/01 1,515 1,515 1,477 1,505 3,500
2019/09/30 1,496 1,496 1,496 1,496 100
2019/09/27 1,496 1,496 1,496 1,496 200
2019/09/26 1,496 1,496 1,496 1,496 100
2019/09/25 1,496 1,496 1,496 1,496 100
2019/09/24 1,514 1,514 1,500 1,500 1,600
2019/09/20 1,515 1,515 1,500 1,514 600
2019/09/19 1,515 1,515 1,500 1,515 1,100
2019/09/18 1,516 1,516 1,515 1,515 200
2019/09/17 1,500 1,510 1,489 1,510 1,100
2019/09/13 1,491 1,501 1,488 1,500 2,900
2019/09/12 1,491 1,500 1,491 1,491 1,000
2019/09/11 1,490 1,515 1,490 1,493 900
2019/09/10 1,516 1,516 1,513 1,515 1,100
2019/09/09 1,495 1,500 1,470 1,500 3,000
2019/09/06 1,500 1,500 1,500 1,500 400
2019/09/05 1,497 1,500 1,497 1,500 300
2019/09/04 1,517 1,517 1,517 1,517 600
2019/09/03 1,500 1,515 1,500 1,515 500
2019/09/02 1,517 1,517 1,495 1,495 200
2019/08/30 1,520 1,520 1,500 1,513 300
2019/08/29 1,494 1,520 1,494 1,520 300
2019/08/28 1,499 1,525 1,499 1,525 400
2019/08/27 1,527 1,527 1,527 1,527 100
2019/08/26 1,533 1,534 1,517 1,525 800
2019/08/23 1,494 1,512 1,473 1,511 1,600
2019/08/22 1,534 1,534 1,519 1,519 200
2019/08/21 1,525 1,528 1,489 1,518 3,100
2019/08/20 1,550 1,550 1,530 1,530 1,600
2019/08/19 1,558 1,583 1,550 1,580 1,100
2019/08/16 1,529 1,550 1,525 1,544 2,600
2019/08/15 1,554 1,566 1,550 1,560 600
2019/08/14 1,580 1,588 1,555 1,570 8,200
2019/08/13 1,521 1,550 1,519 1,550 1,000
2019/08/09 1,549 1,559 1,536 1,537 700
2019/08/08 1,520 1,553 1,520 1,553 2,100
2019/08/07 1,511 1,511 1,506 1,506 1,000
2019/08/06 1,507 1,507 1,507 1,507 700
2019/08/05 1,512 1,513 1,507 1,507 800
2019/08/02 1,512 1,512 1,512 1,512 100
2019/08/01 1,529 1,536 1,502 1,536 400
2019/07/31 1,521 1,529 1,520 1,529 14,400
2019/07/30 1,517 1,520 1,503 1,520 1,000
2019/07/29 1,510 1,517 1,510 1,517 1,500
2019/07/26 1,513 1,513 1,490 1,500 2,300
2019/07/25 1,520 1,530 1,513 1,513 2,100
2019/07/24 1,510 1,560 1,510 1,560 2,500
2019/07/23 1,511 1,517 1,510 1,510 1,400
2019/07/22 1,526 1,526 1,514 1,516 1,900
2019/07/19 1,554 1,554 1,540 1,540 1,300
2019/07/18 1,554 1,554 1,554 1,554 100
2019/07/16 1,563 1,563 1,554 1,554 900
2019/07/12 1,563 1,563 1,563 1,563 100
2019/07/11 1,551 1,596 1,551 1,594 1,800
2019/07/10 1,570 1,588 1,570 1,588 400
2019/07/09 1,568 1,589 1,560 1,589 1,600
2019/07/08 1,575 1,604 1,568 1,587 800
2019/07/05 1,602 1,602 1,599 1,599 200
2019/07/04 1,586 1,591 1,580 1,590 800
2019/07/03 1,591 1,605 1,590 1,601 1,100
2019/07/02 1,595 1,598 1,591 1,591 1,100
2019/07/01 1,602 1,613 1,602 1,613 400
2019/06/28 1,604 1,613 1,595 1,613 1,200
2019/06/27 1,590 1,605 1,590 1,604 1,200
2019/06/26 1,614 1,642 1,600 1,615 800
2019/06/25 1,600 1,614 1,591 1,614 600
2019/06/24 1,621 1,621 1,605 1,605 300
2019/06/21 1,605 1,629 1,602 1,621 2,200
2019/06/20 1,640 1,640 1,574 1,586 1,900
2019/06/19 1,635 1,635 1,563 1,600 22,500
2019/06/18 1,644 1,644 1,637 1,637 500
2019/06/17 1,648 1,684 1,648 1,684 1,200
2019/06/14 1,715 1,715 1,715 1,715 200
2019/06/13 1,650 1,682 1,650 1,682 1,400
2019/06/12 1,689 1,690 1,689 1,690 200
2019/06/11 1,729 1,729 1,729 1,729 100
2019/06/07 1,723 1,723 1,723 1,723 1,000
2019/06/06 1,683 1,683 1,683 1,683 500
2019/06/05 1,675 1,680 1,644 1,644 1,000
2019/06/04 1,630 1,675 1,630 1,675 500
2019/06/03 1,654 1,654 1,645 1,645 300
2019/05/31 1,680 1,680 1,654 1,654 1,800
2019/05/30 1,680 1,680 1,680 1,680 200
2019/05/29 1,690 1,690 1,660 1,690 600
2019/05/28 1,690 1,695 1,663 1,690 800
2019/05/27 1,690 1,690 1,690 1,690 200
2019/05/23 1,700 1,700 1,660 1,691 1,900
2019/05/22 1,666 1,700 1,666 1,700 900
2019/05/21 1,689 1,700 1,660 1,665 1,200
2019/05/20 1,689 1,700 1,689 1,689 2,000
2019/05/17 1,660 1,700 1,654 1,654 5,100
2019/05/16 1,666 1,699 1,660 1,660 300
2019/05/15 1,676 1,676 1,663 1,666 900
2019/05/14 1,677 1,707 1,673 1,673 5,100
2019/05/13 1,757 1,757 1,718 1,730 900
2019/05/10 1,758 1,758 1,718 1,753 1,000
2019/05/09 1,715 1,755 1,715 1,718 900
2019/05/08 1,710 1,711 1,700 1,710 500
2019/05/07 1,720 1,720 1,720 1,720 400
2019/04/26 1,747 1,753 1,720 1,720 700
2019/04/25 1,740 1,740 1,722 1,727 800
2019/04/24 1,710 1,740 1,710 1,740 1,500
2019/04/23 1,717 1,725 1,662 1,694 3,800
2019/04/22 1,745 1,745 1,720 1,720 700
2019/04/19 1,738 1,745 1,738 1,745 300
2019/04/18 1,778 1,800 1,730 1,738 6,400
2019/04/17 1,720 1,740 1,720 1,740 200
2019/04/16 1,730 1,747 1,711 1,747 1,500
2019/04/15 1,744 1,745 1,715 1,726 500
2019/04/12 1,723 1,723 1,712 1,718 1,000
2019/04/11 1,730 1,758 1,730 1,731 800
2019/04/10 1,760 1,760 1,730 1,730 300
2019/04/09 1,725 1,725 1,725 1,725 100
2019/04/08 1,725 1,765 1,725 1,765 800
2019/04/05 1,725 1,725 1,725 1,725 1,100
2019/04/04 1,721 1,768 1,721 1,757 300
2019/04/03 1,720 1,725 1,720 1,725 300
2019/04/02 1,736 1,745 1,736 1,745 1,500
2019/04/01 1,709 1,736 1,708 1,736 300
2019/03/29 1,718 1,730 1,707 1,707 400
2019/03/28 1,750 1,750 1,715 1,720 2,500
2019/03/27 1,723 1,761 1,721 1,727 800
2019/03/26 1,753 1,793 1,753 1,793 700
2019/03/25 1,775 1,775 1,756 1,770 600
2019/03/22 1,790 1,790 1,775 1,775 3,100
2019/03/20 1,731 1,790 1,731 1,790 1,500
2019/03/19 1,763 1,770 1,730 1,770 800
2019/03/18 1,763 1,763 1,763 1,763 400
2019/03/15 1,730 1,766 1,730 1,766 400
2019/03/14 1,731 1,747 1,711 1,711 800
2019/03/12 1,715 1,731 1,691 1,711 1,700
2019/03/11 1,715 1,715 1,715 1,715 1,000
2019/03/08 1,710 1,710 1,700 1,700 200
2019/03/07 1,750 1,750 1,750 1,750 100
2019/03/06 1,725 1,725 1,721 1,721 300
2019/03/05 1,745 1,745 1,745 1,745 100
2019/03/04 1,755 1,755 1,745 1,745 200
2019/03/01 1,724 1,755 1,724 1,755 800
2019/02/28 1,728 1,728 1,703 1,703 1,100
2019/02/27 1,722 1,738 1,710 1,729 1,700
2019/02/26 1,722 1,722 1,722 1,722 100
2019/02/25 1,735 1,755 1,715 1,715 1,300
2019/02/22 1,730 1,770 1,730 1,769 1,100
2019/02/21 1,730 1,745 1,721 1,721 500
2019/02/20 1,725 1,770 1,725 1,770 1,400
2019/02/14 1,755 1,789 1,755 1,789 200
2019/02/13 1,746 1,780 1,746 1,780 1,100
2019/02/12 1,780 1,797 1,730 1,765 1,500
2019/02/07 1,739 1,740 1,739 1,740 400
2019/02/06 1,723 1,750 1,720 1,721 1,800
2019/02/05 1,703 1,773 1,703 1,723 1,100
2019/02/01 1,726 1,726 1,726 1,726 100
2019/01/30 1,710 1,712 1,710 1,712 300
2019/01/29 1,735 1,735 1,686 1,695 500
2019/01/28 1,722 1,736 1,719 1,736 400
2019/01/25 1,656 1,724 1,656 1,719 2,900
2019/01/24 1,673 1,678 1,673 1,678 600
2019/01/23 1,673 1,673 1,673 1,673 200
2019/01/22 1,640 1,675 1,633 1,675 700
2019/01/21 1,669 1,669 1,645 1,645 600
2019/01/17 1,650 1,650 1,640 1,641 400
2019/01/16 1,689 1,689 1,652 1,652 1,400
2019/01/15 1,709 1,709 1,661 1,693 2,200
2019/01/11 1,653 1,709 1,653 1,709 300
2019/01/10 1,690 1,690 1,690 1,690 200
2019/01/09 1,692 1,721 1,661 1,721 1,200
2019/01/08 1,688 1,765 1,688 1,710 5,700
2019/01/07 1,620 1,684 1,620 1,684 300
2019/01/04 1,608 1,610 1,608 1,610 400

このページの先頭へ