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
2020/12/30 1,190 1,190 1,190 1,190 100
2020/12/29 1,139 1,160 1,139 1,160 400
2020/12/28 1,131 1,154 1,130 1,130 12,400
2020/12/25 1,160 1,160 1,152 1,154 600
2020/12/24 1,165 1,165 1,160 1,160 900
2020/12/23 1,175 1,175 1,160 1,165 600
2020/12/22 1,190 1,190 1,160 1,175 700
2020/12/21 1,200 1,202 1,170 1,170 1,100
2020/12/18 1,193 1,193 1,190 1,190 700
2020/12/17 1,195 1,199 1,193 1,193 600
2020/12/16 1,200 1,200 1,200 1,200 300
2020/12/15 1,195 1,195 1,195 1,195 600
2020/12/14 1,192 1,222 1,192 1,222 600
2020/12/10 1,200 1,208 1,200 1,208 300
2020/12/09 1,183 1,201 1,183 1,201 400
2020/12/08 1,200 1,200 1,183 1,183 300
2020/12/07 1,202 1,207 1,195 1,207 1,100
2020/12/04 1,201 1,218 1,201 1,202 500
2020/12/03 1,199 1,210 1,199 1,201 1,600
2020/12/02 1,213 1,225 1,183 1,183 700
2020/12/01 1,200 1,200 1,183 1,183 500
2020/11/30 1,225 1,225 1,184 1,186 1,700
2020/11/27 1,236 1,236 1,212 1,212 1,100
2020/11/26 1,212 1,212 1,212 1,212 200
2020/11/25 1,255 1,255 1,212 1,212 1,100
2020/11/24 1,180 1,225 1,180 1,225 600
2020/11/20 1,191 1,191 1,169 1,169 1,200
2020/11/19 1,194 1,194 1,191 1,191 300
2020/11/17 1,212 1,212 1,210 1,210 200
2020/11/16 1,230 1,230 1,170 1,222 2,200
2020/11/13 1,262 1,288 1,248 1,248 500
2020/11/12 1,313 1,313 1,313 1,313 100
2020/11/10 1,288 1,385 1,288 1,326 4,700
2020/11/09 1,312 1,312 1,270 1,271 1,000
2020/11/05 1,295 1,305 1,295 1,305 900
2020/11/04 1,268 1,298 1,268 1,298 700
2020/11/02 1,251 1,251 1,251 1,251 200
2020/10/30 1,284 1,284 1,278 1,278 300
2020/10/29 1,273 1,273 1,270 1,270 200
2020/10/28 1,287 1,287 1,273 1,273 300
2020/10/27 1,273 1,273 1,260 1,260 300
2020/10/26 1,271 1,273 1,271 1,273 300
2020/10/23 1,282 1,282 1,261 1,261 400
2020/10/22 1,288 1,288 1,254 1,254 400
2020/10/21 1,228 1,228 1,228 1,228 200
2020/10/20 1,225 1,235 1,225 1,226 500
2020/10/16 1,273 1,274 1,273 1,274 400
2020/10/14 1,304 1,304 1,274 1,274 500
2020/10/13 1,245 1,275 1,245 1,275 200
2020/10/12 1,275 1,275 1,275 1,275 300
2020/10/09 1,275 1,275 1,275 1,275 100
2020/10/08 1,241 1,241 1,241 1,241 100
2020/10/06 1,235 1,235 1,235 1,235 100
2020/10/02 1,236 1,259 1,220 1,231 4,100
2020/09/30 1,285 1,285 1,285 1,285 800
2020/09/29 1,288 1,288 1,285 1,285 500
2020/09/25 1,270 1,270 1,270 1,270 200
2020/09/24 1,285 1,285 1,260 1,260 700
2020/09/23 1,300 1,315 1,300 1,315 300
2020/09/17 1,275 1,303 1,275 1,303 200
2020/09/16 1,322 1,322 1,297 1,297 400
2020/09/15 1,295 1,295 1,271 1,271 500
2020/09/14 1,315 1,315 1,281 1,295 1,000
2020/09/11 1,315 1,324 1,291 1,291 700
2020/09/10 1,255 1,255 1,255 1,255 600
2020/09/07 1,261 1,306 1,251 1,251 1,000
2020/09/04 1,230 1,278 1,230 1,262 1,300
2020/09/03 1,267 1,267 1,248 1,248 400
2020/09/02 1,241 1,267 1,231 1,267 900
2020/09/01 1,275 1,275 1,239 1,240 1,400
2020/08/31 1,275 1,310 1,258 1,262 2,100
2020/08/28 1,271 1,331 1,271 1,305 1,100
2020/08/27 1,260 1,265 1,256 1,265 900
2020/08/26 1,259 1,265 1,259 1,260 900
2020/08/25 1,250 1,265 1,250 1,265 600
2020/08/24 1,229 1,250 1,229 1,250 1,100
2020/08/21 1,207 1,207 1,201 1,201 500
2020/08/20 1,221 1,221 1,214 1,214 500
2020/08/19 1,230 1,230 1,229 1,229 500
2020/08/18 1,230 1,230 1,230 1,230 100
2020/08/17 1,241 1,241 1,230 1,230 600
2020/08/13 1,249 1,249 1,249 1,249 100
2020/08/12 1,231 1,280 1,231 1,280 2,800
2020/08/05 1,201 1,201 1,201 1,201 100
2020/08/04 1,209 1,218 1,209 1,218 900
2020/08/03 1,218 1,218 1,209 1,209 200
2020/07/31 1,260 1,260 1,181 1,190 3,900
2020/07/30 1,280 1,280 1,253 1,260 2,700
2020/07/29 1,305 1,305 1,270 1,270 400
2020/07/28 1,322 1,322 1,322 1,322 100
2020/07/27 1,322 1,322 1,322 1,322 100
2020/07/22 1,322 1,322 1,322 1,322 200
2020/07/21 1,302 1,328 1,302 1,328 300
2020/07/20 1,316 1,316 1,310 1,310 500
2020/07/17 1,334 1,334 1,321 1,321 500
2020/07/16 1,321 1,323 1,321 1,323 400
2020/07/15 1,311 1,311 1,302 1,302 600
2020/07/14 1,322 1,322 1,311 1,311 500
2020/07/13 1,303 1,322 1,301 1,322 700
2020/07/10 1,282 1,300 1,282 1,300 300
2020/07/08 1,293 1,298 1,293 1,298 200
2020/07/07 1,300 1,326 1,291 1,323 1,300
2020/07/03 1,304 1,304 1,301 1,301 200
2020/07/02 1,330 1,330 1,330 1,330 100
2020/07/01 1,312 1,312 1,307 1,307 1,200
2020/06/30 1,310 1,320 1,310 1,312 400
2020/06/29 1,342 1,342 1,320 1,320 700
2020/06/26 1,343 1,389 1,336 1,389 1,200
2020/06/25 1,368 1,378 1,355 1,358 4,200
2020/06/24 1,409 1,499 1,409 1,458 3,800
2020/06/23 1,380 1,410 1,380 1,409 2,200
2020/06/22 1,330 1,380 1,330 1,380 2,600
2020/06/19 1,301 1,301 1,300 1,300 200
2020/06/17 1,300 1,300 1,300 1,300 300
2020/06/16 1,313 1,336 1,313 1,336 200
2020/06/12 1,290 1,290 1,266 1,266 800
2020/06/11 1,291 1,291 1,291 1,291 300
2020/06/10 1,291 1,321 1,291 1,302 400
2020/06/09 1,330 1,344 1,330 1,344 400
2020/06/08 1,301 1,302 1,264 1,300 2,000
2020/06/05 1,305 1,305 1,301 1,301 300
2020/06/04 1,350 1,350 1,310 1,310 800
2020/06/03 1,320 1,350 1,320 1,350 300
2020/06/02 1,349 1,349 1,290 1,290 300
2020/06/01 1,383 1,383 1,349 1,349 400
2020/05/29 1,390 1,390 1,319 1,357 1,800
2020/05/28 1,387 1,390 1,326 1,389 2,300
2020/05/27 1,370 1,400 1,267 1,267 800
2020/05/26 1,321 1,415 1,321 1,370 4,300
2020/05/25 1,275 1,291 1,245 1,291 1,200
2020/05/22 1,251 1,425 1,251 1,335 2,300
2020/05/21 1,275 1,275 1,243 1,243 400
2020/05/19 1,250 1,278 1,220 1,245 1,900
2020/05/13 1,211 1,220 1,211 1,220 1,700
2020/05/12 1,254 1,254 1,253 1,253 600
2020/05/11 1,202 1,262 1,202 1,254 1,000
2020/05/08 1,251 1,251 1,191 1,191 200
2020/05/07 1,228 1,228 1,224 1,224 200
2020/05/01 1,198 1,198 1,198 1,198 100
2020/04/30 1,201 1,218 1,200 1,200 1,400
2020/04/28 1,200 1,200 1,200 1,200 100
2020/04/27 1,170 1,170 1,170 1,170 200
2020/04/21 1,140 1,180 1,140 1,170 900
2020/04/20 1,120 1,121 1,120 1,121 200
2020/04/17 1,122 1,180 1,122 1,130 2,500
2020/04/16 1,130 1,147 1,100 1,101 5,300
2020/04/15 1,180 1,180 1,160 1,160 900
2020/04/14 1,180 1,180 1,180 1,180 200
2020/04/10 1,200 1,200 1,180 1,180 500
2020/04/09 1,198 1,200 1,170 1,170 600
2020/04/08 1,197 1,197 1,197 1,197 100
2020/04/06 1,110 1,120 1,110 1,120 200
2020/04/03 1,140 1,158 1,120 1,120 1,400
2020/04/02 1,170 1,170 1,140 1,140 1,100
2020/04/01 1,225 1,225 1,200 1,200 300
2020/03/31 1,200 1,200 1,200 1,200 1,000
2020/03/30 1,209 1,220 1,200 1,200 800
2020/03/27 1,327 1,329 1,299 1,329 700
2020/03/26 1,341 1,341 1,300 1,300 900
2020/03/25 1,338 1,338 1,300 1,330 1,200
2020/03/24 1,250 1,278 1,240 1,278 16,600
2020/03/23 1,200 1,250 1,200 1,250 1,000
2020/03/19 1,201 1,201 1,191 1,191 600
2020/03/18 1,200 1,200 1,165 1,195 800
2020/03/17 1,116 1,150 1,116 1,150 200
2020/03/16 1,195 1,200 1,181 1,195 1,400
2020/03/13 1,300 1,300 1,194 1,195 1,000
2020/03/12 1,350 1,350 1,320 1,330 2,800
2020/03/11 1,400 1,400 1,400 1,400 200
2020/03/10 1,358 1,400 1,358 1,398 500
2020/03/09 1,492 1,492 1,400 1,400 3,000
2020/03/06 1,500 1,500 1,500 1,500 100
2020/03/05 1,500 1,520 1,500 1,520 900
2020/03/04 1,500 1,505 1,500 1,500 1,200
2020/03/03 1,565 1,565 1,502 1,502 200
2020/03/02 1,500 1,540 1,490 1,525 2,600
2020/02/28 1,530 1,530 1,500 1,505 1,800
2020/02/27 1,559 1,559 1,530 1,530 600
2020/02/26 1,559 1,559 1,530 1,559 1,100
2020/02/25 1,559 1,559 1,528 1,559 800
2020/02/21 1,560 1,580 1,540 1,563 3,300
2020/02/20 1,570 1,570 1,560 1,560 200
2020/02/19 1,558 1,570 1,550 1,570 2,200
2020/02/18 1,540 1,580 1,540 1,558 500
2020/02/17 1,581 1,600 1,523 1,552 4,500
2020/02/14 1,602 1,603 1,590 1,602 1,200
2020/02/13 1,618 1,618 1,578 1,578 3,800
2020/02/12 1,590 1,618 1,590 1,618 1,200
2020/02/10 1,590 1,620 1,590 1,590 500
2020/02/07 1,610 1,610 1,590 1,590 1,100
2020/02/06 1,582 1,582 1,582 1,582 400
2020/02/05 1,620 1,620 1,580 1,582 1,000
2020/02/04 1,600 1,601 1,580 1,580 5,200
2020/02/03 1,600 1,610 1,600 1,600 1,200
2020/01/31 1,657 1,668 1,600 1,600 700
2020/01/30 1,630 1,630 1,610 1,617 1,100
2020/01/29 1,650 1,650 1,626 1,630 1,600
2020/01/28 1,651 1,685 1,650 1,650 1,200
2020/01/27 1,650 1,700 1,648 1,650 4,500
2020/01/24 1,633 1,687 1,633 1,681 5,000
2020/01/23 1,681 1,681 1,650 1,650 2,700
2020/01/22 1,700 1,705 1,681 1,681 1,700
2020/01/21 1,680 1,761 1,680 1,714 8,200
2020/01/20 1,544 1,815 1,544 1,750 35,100
2020/01/17 1,523 1,525 1,520 1,525 1,000
2020/01/16 1,552 1,552 1,533 1,533 1,700
2020/01/15 1,545 1,555 1,545 1,555 400
2020/01/14 1,538 1,550 1,530 1,530 1,600
2020/01/10 1,538 1,538 1,520 1,538 1,000
2020/01/09 1,514 1,539 1,514 1,539 200
2020/01/08 1,530 1,530 1,515 1,515 1,300
2020/01/07 1,524 1,530 1,524 1,530 700
2020/01/06 1,525 1,525 1,513 1,520 900

このページの先頭へ