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

タカセ(9087)の株価時系列情報

タカセ(9087)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
2024/04/18 2,697 2,697 2,697 2,697 100
2024/04/17 2,653 2,653 2,651 2,651 200
2024/04/15 2,700 2,700 2,653 2,653 400
2024/04/12 2,700 2,700 2,700 2,700 500
2024/04/11 2,800 2,800 2,800 2,800 1,000
2024/04/09 2,655 2,702 2,655 2,702 400
2024/04/08 2,700 2,700 2,700 2,700 200
2024/04/01 2,795 2,795 2,795 2,795 100
2024/03/29 2,700 2,795 2,680 2,795 900
2024/03/28 2,699 2,700 2,699 2,700 200
2024/03/27 2,699 2,699 2,699 2,699 100
2024/03/22 2,660 2,660 2,660 2,660 17,200
2024/03/21 2,656 2,656 2,656 2,656 20,100
2024/03/19 2,656 2,656 2,656 2,656 100
2024/03/18 2,647 2,647 2,644 2,644 200
2024/03/15 2,654 2,654 2,654 2,654 300
2024/03/13 2,695 2,695 2,695 2,695 200
2024/03/12 2,645 2,645 2,645 2,645 200
2024/03/11 2,750 2,750 2,750 2,750 500
2024/03/04 2,650 2,650 2,650 2,650 200
2024/02/29 2,650 2,650 2,650 2,650 100
2024/02/28 2,664 2,664 2,631 2,631 200
2024/02/26 2,630 2,661 2,630 2,660 300
2024/02/22 2,618 2,618 2,618 2,618 100
2024/02/21 2,618 2,618 2,618 2,618 200
2024/02/20 2,668 2,668 2,668 2,668 100
2024/02/16 2,660 2,660 2,660 2,660 500
2024/02/07 2,742 2,792 2,742 2,777 400
2024/02/06 2,742 2,842 2,742 2,842 200
2024/02/05 2,761 2,761 2,692 2,692 700
2024/02/02 2,850 2,850 2,661 2,811 1,200
2024/02/01 2,661 2,911 2,661 2,800 1,700
2024/01/31 2,624 2,640 2,624 2,640 300
2024/01/30 2,625 2,625 2,624 2,624 200
2024/01/29 2,637 2,640 2,623 2,623 700
2024/01/23 2,678 2,678 2,678 2,678 200
2024/01/19 2,678 2,678 2,678 2,678 100
2024/01/18 2,678 2,678 2,678 2,678 100
2024/01/16 2,760 2,760 2,678 2,678 200
2024/01/15 2,660 2,660 2,660 2,660 200
2024/01/12 2,622 2,622 2,622 2,622 100
2024/01/11 2,523 2,523 2,523 2,523 100
2024/01/09 2,510 2,520 2,510 2,520 900
2024/01/05 2,510 2,510 2,510 2,510 500
2024/01/04 2,610 2,610 2,610 2,610 100
2023/12/29 2,659 2,659 2,659 2,659 200
2023/12/26 2,791 2,791 2,697 2,697 300
2023/12/21 2,643 2,794 2,643 2,794 400
2023/12/20 2,669 2,669 2,620 2,620 200
2023/12/19 2,700 2,701 2,669 2,669 1,100
2023/12/15 2,550 2,550 2,550 2,550 400
2023/12/14 2,550 2,550 2,550 2,550 100
2023/12/13 2,600 2,600 2,600 2,600 100
2023/12/12 2,561 2,561 2,561 2,561 100
2023/12/11 2,599 2,600 2,549 2,553 700
2023/12/08 2,600 2,600 2,600 2,600 100
2023/12/07 2,600 2,600 2,600 2,600 100
2023/12/04 2,731 2,731 2,731 2,731 100
2023/12/01 2,749 2,749 2,749 2,749 100
2023/11/30 2,707 2,707 2,707 2,707 100
2023/11/29 2,707 2,707 2,707 2,707 100
2023/11/28 2,670 2,670 2,670 2,670 100
2023/11/21 2,600 2,600 2,600 2,600 100
2023/11/20 2,680 2,680 2,680 2,680 100
2023/11/15 2,630 2,630 2,630 2,630 100
2023/11/08 2,630 2,630 2,630 2,630 100
2023/11/01 2,643 2,643 2,643 2,643 100
2023/10/30 2,643 2,643 2,643 2,643 100
2023/10/26 2,643 2,643 2,643 2,643 100
2023/10/20 2,643 2,643 2,643 2,643 300
2023/10/19 2,671 2,671 2,650 2,650 200
2023/10/18 2,720 2,721 2,720 2,721 400
2023/10/17 2,750 2,750 2,725 2,725 200
2023/10/16 2,500 2,500 2,500 2,500 200
2023/10/13 2,550 2,550 2,550 2,550 100
2023/10/12 2,550 2,550 2,550 2,550 100
2023/10/11 2,592 2,593 2,592 2,592 600
2023/10/10 2,592 2,592 2,592 2,592 100
2023/10/06 2,592 2,592 2,592 2,592 100
2023/10/04 2,730 2,730 2,730 2,730 100
2023/10/03 2,750 2,750 2,750 2,750 100
2023/09/26 2,701 2,701 2,700 2,700 600
2023/09/21 2,748 2,791 2,748 2,790 400
2023/09/20 2,800 2,800 2,738 2,738 300
2023/09/19 2,700 2,700 2,700 2,700 300
2023/09/14 2,700 2,700 2,700 2,700 500
2023/09/06 2,800 2,800 2,727 2,777 400
2023/09/04 2,850 2,850 2,837 2,837 200
2023/09/01 2,900 2,900 2,900 2,900 500
2023/08/29 2,930 2,930 2,930 2,930 700
2023/08/28 2,930 2,930 2,930 2,930 100
2023/08/21 2,930 2,930 2,930 2,930 100
2023/08/18 3,050 3,050 3,000 3,000 600
2023/08/15 3,000 3,000 3,000 3,000 1,000
2023/08/14 3,000 3,000 3,000 3,000 500
2023/08/09 3,020 3,020 3,020 3,020 100
2023/08/04 3,030 3,030 3,020 3,020 600
2023/07/31 2,900 2,997 2,900 2,997 1,000
2023/07/28 2,950 2,950 2,950 2,950 600
2023/07/26 3,005 3,005 3,005 3,005 400
2023/07/24 3,000 3,005 3,000 3,005 200
2023/07/21 2,990 2,990 2,990 2,990 400
2023/07/20 2,930 2,990 2,930 2,990 400
2023/07/19 3,070 3,070 3,070 3,070 100
2023/07/18 3,000 3,000 3,000 3,000 200
2023/07/14 3,000 3,000 3,000 3,000 300
2023/07/11 2,995 2,995 2,995 2,995 100
2023/07/06 3,000 3,000 3,000 3,000 100
2023/07/05 2,930 2,930 2,930 2,930 100
2023/07/04 3,000 3,000 3,000 3,000 500
2023/06/23 3,005 3,005 3,000 3,000 400
2023/06/22 3,010 3,010 3,000 3,000 400
2023/06/21 3,015 3,015 3,015 3,015 100
2023/06/20 3,055 3,055 3,055 3,055 100
2023/06/16 3,080 3,080 3,010 3,015 1,600
2023/06/15 2,900 3,100 2,900 3,070 2,600
2023/06/14 2,749 2,800 2,749 2,800 1,300
2023/06/13 2,800 2,800 2,800 2,800 100
2023/06/08 2,850 2,850 2,850 2,850 100
2023/06/07 2,900 2,900 2,900 2,900 100
2023/05/31 2,950 2,950 2,950 2,950 200
2023/05/30 2,855 2,900 2,805 2,900 700
2023/05/26 2,955 2,955 2,955 2,955 100
2023/05/23 2,955 2,955 2,955 2,955 300
2023/05/22 3,000 3,000 2,951 2,951 200
2023/05/19 2,961 2,961 2,961 2,961 100
2023/05/18 3,030 3,030 2,960 3,030 1,300
2023/05/17 3,000 3,000 3,000 3,000 1,200
2023/05/16 2,915 3,000 2,915 3,000 1,200
2023/05/15 2,901 2,930 2,901 2,930 300
2023/05/12 2,820 2,859 2,820 2,850 600
2023/05/11 2,770 2,820 2,750 2,820 1,800
2023/05/10 2,900 2,900 2,850 2,850 400
2023/05/08 2,901 2,901 2,900 2,900 300
2023/05/02 2,950 2,950 2,901 2,901 500
2023/04/28 2,901 2,950 2,901 2,950 1,400
2023/04/27 2,950 2,950 2,900 2,900 1,600
2023/04/24 3,060 3,060 2,960 2,960 500
2023/04/21 2,900 2,951 2,900 2,951 1,500
2023/04/19 2,953 2,953 2,902 2,904 1,200
2023/04/18 3,010 3,100 2,950 2,991 2,400
2023/04/17 2,980 3,050 2,910 2,960 1,700
2023/04/14 2,962 2,980 2,962 2,980 400
2023/04/13 2,875 2,962 2,875 2,962 900
2023/04/12 2,885 2,900 2,850 2,892 800
2023/04/11 2,911 2,911 2,820 2,885 1,100
2023/04/10 2,788 2,811 2,761 2,811 1,000
2023/04/07 2,765 3,150 2,701 2,810 5,800
2023/04/06 2,661 2,715 2,661 2,715 1,400
2023/04/05 2,633 2,786 2,632 2,648 3,700
2023/04/04 2,570 2,648 2,569 2,648 3,100
2023/04/03 2,529 2,580 2,529 2,580 600
2023/03/31 2,580 2,581 2,503 2,503 700
2023/03/30 2,500 2,600 2,500 2,580 500
2023/03/29 2,633 2,633 2,600 2,600 500
2023/03/27 2,567 2,615 2,565 2,615 1,400
2023/03/24 2,500 2,640 2,500 2,640 2,500
2023/03/23 2,530 2,530 2,529 2,530 1,600
2023/03/22 2,472 2,522 2,472 2,522 300
2023/03/20 2,525 2,525 2,522 2,522 400
2023/03/17 2,507 2,595 2,487 2,487 2,200
2023/03/16 2,408 2,482 2,407 2,472 1,100
2023/03/15 2,371 2,371 2,358 2,358 300
2023/03/14 2,325 2,325 2,320 2,321 500
2023/03/13 2,326 2,326 2,325 2,325 300
2023/03/10 2,320 2,360 2,320 2,359 900
2023/03/09 2,315 2,330 2,315 2,330 300
2023/03/08 2,320 2,330 2,320 2,320 300
2023/03/07 2,315 2,315 2,315 2,315 200
2023/03/06 2,298 2,337 2,285 2,337 700
2023/03/03 2,300 2,310 2,300 2,310 400
2023/03/02 2,294 2,304 2,294 2,300 600
2023/02/28 2,280 2,280 2,263 2,280 1,000
2023/02/22 2,280 2,280 2,280 2,280 200
2023/02/21 2,288 2,288 2,288 2,288 900
2023/02/20 2,288 2,288 2,288 2,288 700
2023/02/17 2,300 2,300 2,300 2,300 700
2023/02/16 2,264 2,288 2,264 2,288 1,200
2023/02/15 2,230 2,230 2,230 2,230 100
2023/02/14 2,220 2,220 2,220 2,220 200
2023/02/13 2,240 2,240 2,215 2,215 400
2023/02/10 2,259 2,259 2,200 2,240 2,200
2023/02/09 2,265 2,291 2,238 2,289 1,900
2023/02/08 2,288 2,367 2,288 2,347 2,700
2023/02/07 2,263 2,268 2,263 2,268 700
2023/02/03 2,262 2,263 2,262 2,263 200
2023/02/02 2,224 2,224 2,224 2,224 200
2023/01/27 2,175 2,175 2,160 2,175 300
2023/01/26 2,192 2,200 2,190 2,200 800
2023/01/25 2,250 2,250 2,192 2,192 200
2023/01/24 2,200 2,200 2,200 2,200 300
2023/01/20 2,175 2,175 2,175 2,175 1,100
2023/01/19 2,132 2,132 2,132 2,132 100
2023/01/18 2,176 2,177 2,127 2,130 500
2023/01/13 2,126 2,126 2,126 2,126 100
2023/01/10 2,165 2,165 2,164 2,164 200
2023/01/06 2,164 2,164 2,164 2,164 400
2023/01/04 2,155 2,164 2,125 2,155 1,200

このページの先頭へ