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 |
---|---|---|---|---|---|
2017/12/29 | 2,039 | 2,039 | 2,039 | 2,039 | 200 |
2017/12/26 | 2,058 | 2,058 | 2,014 | 2,014 | 1,200 |
2017/12/25 | 2,050 | 2,050 | 2,045 | 2,045 | 700 |
2017/12/22 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2017/12/21 | 2,009 | 2,009 | 2,009 | 2,009 | 100 |
2017/12/20 | 2,031 | 2,031 | 1,940 | 2,000 | 1,500 |
2017/12/19 | 2,135 | 2,135 | 2,030 | 2,037 | 3,200 |
2017/12/18 | 2,119 | 2,140 | 2,119 | 2,140 | 1,800 |
2017/12/15 | 2,070 | 2,149 | 2,070 | 2,072 | 2,000 |
2017/12/14 | 2,048 | 2,054 | 2,048 | 2,054 | 400 |
2017/12/13 | 2,029 | 2,055 | 2,013 | 2,055 | 1,300 |
2017/12/12 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
2017/12/08 | 2,011 | 2,011 | 2,011 | 2,011 | 400 |
2017/12/06 | 2,017 | 2,017 | 2,017 | 2,017 | 500 |
2017/12/05 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
2017/12/01 | 2,059 | 2,059 | 2,021 | 2,021 | 200 |
2017/11/30 | 2,020 | 2,030 | 2,020 | 2,020 | 400 |
2017/11/29 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2017/11/27 | 2,005 | 2,005 | 2,005 | 2,005 | 200 |
2017/11/24 | 2,001 | 2,001 | 2,001 | 2,001 | 100 |
2017/11/22 | 1,999 | 2,000 | 1,999 | 2,000 | 200 |
2017/11/21 | 1,991 | 1,991 | 1,991 | 1,991 | 200 |
2017/11/20 | 2,007 | 2,007 | 1,991 | 1,991 | 300 |
2017/11/15 | 2,001 | 2,001 | 1,996 | 1,996 | 500 |
2017/11/14 | 2,000 | 2,014 | 2,000 | 2,014 | 400 |
2017/11/10 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2017/11/09 | 2,012 | 2,022 | 1,997 | 1,998 | 1,600 |
2017/11/08 | 2,001 | 2,001 | 1,996 | 1,996 | 1,400 |
2017/11/07 | 1,992 | 1,995 | 1,992 | 1,995 | 300 |
2017/11/06 | 2,014 | 2,014 | 1,991 | 1,992 | 800 |
2017/11/02 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
2017/10/31 | 2,009 | 2,009 | 2,009 | 2,009 | 100 |
2017/10/30 | 2,007 | 2,007 | 2,002 | 2,002 | 200 |
2017/10/27 | 2,003 | 2,003 | 2,003 | 2,003 | 600 |
2017/10/25 | 2,002 | 2,017 | 2,002 | 2,002 | 400 |
2017/10/23 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
2017/10/20 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2017/10/19 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2017/10/18 | 2,013 | 2,013 | 2,010 | 2,010 | 200 |
2017/10/17 | 2,002 | 2,002 | 2,000 | 2,000 | 300 |
2017/10/16 | 2,000 | 2,015 | 2,000 | 2,015 | 600 |
2017/10/13 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2017/10/06 | 1,999 | 2,020 | 1,999 | 2,019 | 700 |
2017/10/05 | 1,978 | 1,978 | 1,978 | 1,978 | 200 |
2017/10/02 | 1,974 | 1,974 | 1,974 | 1,974 | 300 |
2017/09/28 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
2017/09/27 | 1,974 | 1,974 | 1,974 | 1,974 | 100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 198 | 198 | 198 | 198 | 5,000 |
2017/09/25 | 197 | 198 | 197 | 198 | 3,000 |
2017/09/22 | 198 | 198 | 198 | 198 | 4,000 |
2017/09/21 | 198 | 198 | 198 | 198 | 1,000 |
2017/09/20 | 199 | 199 | 199 | 199 | 5,000 |
2017/09/19 | 197 | 197 | 197 | 197 | 12,000 |
2017/09/15 | 196 | 198 | 196 | 198 | 2,000 |
2017/09/14 | 196 | 196 | 195 | 195 | 3,000 |
2017/09/11 | 196 | 196 | 196 | 196 | 2,000 |
2017/09/08 | 195 | 196 | 195 | 195 | 3,000 |
2017/09/04 | 197 | 197 | 197 | 197 | 1,000 |
2017/08/31 | 199 | 199 | 199 | 199 | 1,000 |
2017/08/30 | 199 | 199 | 199 | 199 | 1,000 |
2017/08/28 | 195 | 200 | 195 | 200 | 6,000 |
2017/08/25 | 194 | 195 | 194 | 195 | 3,000 |
2017/08/24 | 196 | 196 | 194 | 194 | 7,000 |
2017/08/22 | 193 | 194 | 193 | 194 | 3,000 |
2017/08/21 | 192 | 192 | 192 | 192 | 3,000 |
2017/08/18 | 193 | 193 | 193 | 193 | 1,000 |
2017/08/17 | 192 | 193 | 192 | 193 | 2,000 |
2017/08/16 | 192 | 194 | 192 | 194 | 6,000 |
2017/08/15 | 193 | 194 | 191 | 194 | 16,000 |
2017/08/14 | 191 | 192 | 190 | 192 | 14,000 |
2017/08/10 | 195 | 196 | 195 | 196 | 9,000 |
2017/08/09 | 196 | 196 | 193 | 194 | 8,000 |
2017/08/08 | 196 | 196 | 196 | 196 | 4,000 |
2017/08/07 | 194 | 195 | 194 | 195 | 10,000 |
2017/08/04 | 193 | 193 | 193 | 193 | 1,000 |
2017/08/03 | 194 | 194 | 193 | 193 | 7,000 |
2017/08/02 | 194 | 194 | 194 | 194 | 2,000 |
2017/08/01 | 194 | 194 | 194 | 194 | 4,000 |
2017/07/31 | 194 | 194 | 194 | 194 | 1,000 |
2017/07/28 | 194 | 196 | 193 | 193 | 7,000 |
2017/07/27 | 195 | 195 | 193 | 193 | 7,000 |
2017/07/26 | 194 | 195 | 193 | 193 | 9,000 |
2017/07/25 | 194 | 194 | 194 | 194 | 2,000 |
2017/07/24 | 194 | 194 | 194 | 194 | 2,000 |
2017/07/20 | 194 | 196 | 194 | 196 | 2,000 |
2017/07/19 | 195 | 195 | 195 | 195 | 5,000 |
2017/07/18 | 195 | 196 | 195 | 196 | 3,000 |
2017/07/14 | 195 | 195 | 194 | 195 | 8,000 |
2017/07/13 | 195 | 197 | 193 | 193 | 9,000 |
2017/07/12 | 193 | 193 | 193 | 193 | 2,000 |
2017/07/07 | 193 | 193 | 193 | 193 | 4,000 |
2017/07/06 | 193 | 193 | 193 | 193 | 2,000 |
2017/07/05 | 194 | 194 | 193 | 193 | 10,000 |
2017/07/04 | 196 | 196 | 192 | 193 | 10,000 |
2017/07/03 | 193 | 193 | 193 | 193 | 1,000 |
2017/06/30 | 193 | 193 | 192 | 192 | 5,000 |
2017/06/29 | 195 | 195 | 193 | 193 | 5,000 |
2017/06/28 | 193 | 196 | 193 | 193 | 9,000 |
2017/06/27 | 194 | 194 | 193 | 193 | 3,000 |
2017/06/26 | 195 | 195 | 192 | 192 | 5,000 |
2017/06/23 | 194 | 199 | 193 | 197 | 15,000 |
2017/06/21 | 190 | 191 | 190 | 191 | 4,000 |
2017/06/20 | 193 | 193 | 190 | 190 | 2,000 |
2017/06/19 | 193 | 193 | 190 | 190 | 12,000 |
2017/06/16 | 192 | 192 | 192 | 192 | 1,000 |
2017/06/14 | 189 | 190 | 189 | 190 | 8,000 |
2017/06/13 | 188 | 188 | 188 | 188 | 2,000 |
2017/06/12 | 190 | 190 | 189 | 189 | 13,000 |
2017/06/09 | 195 | 195 | 192 | 192 | 2,000 |
2017/06/07 | 193 | 193 | 193 | 193 | 1,000 |
2017/06/06 | 191 | 191 | 191 | 191 | 2,000 |
2017/06/05 | 192 | 192 | 192 | 192 | 5,000 |
2017/06/02 | 193 | 193 | 193 | 193 | 1,000 |
2017/06/01 | 192 | 192 | 190 | 190 | 3,000 |
2017/05/31 | 192 | 192 | 192 | 192 | 4,000 |
2017/05/30 | 190 | 190 | 190 | 190 | 1,000 |
2017/05/29 | 191 | 191 | 189 | 189 | 2,000 |
2017/05/26 | 190 | 190 | 189 | 189 | 2,000 |
2017/05/25 | 189 | 189 | 189 | 189 | 8,000 |
2017/05/24 | 188 | 188 | 188 | 188 | 1,000 |
2017/05/23 | 187 | 187 | 187 | 187 | 6,000 |
2017/05/22 | 187 | 188 | 187 | 187 | 6,000 |
2017/05/19 | 186 | 187 | 186 | 187 | 3,000 |
2017/05/18 | 188 | 188 | 186 | 186 | 4,000 |
2017/05/17 | 187 | 188 | 187 | 188 | 3,000 |
2017/05/16 | 187 | 188 | 187 | 187 | 4,000 |
2017/05/15 | 185 | 187 | 185 | 187 | 3,000 |
2017/05/12 | 186 | 186 | 186 | 186 | 1,000 |
2017/05/11 | 184 | 186 | 184 | 185 | 5,000 |
2017/05/10 | 186 | 186 | 186 | 186 | 1,000 |
2017/05/09 | 185 | 185 | 185 | 185 | 14,000 |
2017/05/08 | 184 | 185 | 184 | 185 | 12,000 |
2017/05/01 | 182 | 183 | 182 | 183 | 3,000 |
2017/04/28 | 182 | 182 | 182 | 182 | 6,000 |
2017/04/27 | 185 | 185 | 185 | 185 | 2,000 |
2017/04/26 | 182 | 182 | 182 | 182 | 1,000 |
2017/04/24 | 179 | 180 | 179 | 180 | 2,000 |
2017/04/21 | 179 | 179 | 179 | 179 | 4,000 |
2017/04/20 | 180 | 180 | 180 | 180 | 1,000 |
2017/04/19 | 180 | 181 | 180 | 181 | 10,000 |
2017/04/18 | 182 | 182 | 180 | 180 | 4,000 |
2017/04/17 | 181 | 181 | 180 | 181 | 4,000 |
2017/04/14 | 181 | 182 | 181 | 181 | 5,000 |
2017/04/13 | 181 | 181 | 181 | 181 | 5,000 |
2017/04/12 | 184 | 184 | 181 | 182 | 9,000 |
2017/04/07 | 184 | 184 | 184 | 184 | 4,000 |
2017/04/06 | 184 | 186 | 184 | 186 | 7,000 |
2017/04/05 | 186 | 186 | 185 | 185 | 10,000 |
2017/04/04 | 189 | 189 | 185 | 185 | 9,000 |
2017/04/03 | 186 | 186 | 186 | 186 | 2,000 |
2017/03/31 | 190 | 190 | 188 | 189 | 3,000 |
2017/03/29 | 186 | 188 | 186 | 188 | 3,000 |
2017/03/28 | 185 | 186 | 184 | 184 | 3,000 |
2017/03/27 | 183 | 185 | 183 | 184 | 4,000 |
2017/03/24 | 184 | 184 | 182 | 183 | 8,000 |
2017/03/23 | 187 | 187 | 183 | 184 | 10,000 |
2017/03/22 | 186 | 186 | 186 | 186 | 4,000 |
2017/03/21 | 186 | 188 | 186 | 186 | 11,000 |
2017/03/16 | 188 | 188 | 188 | 188 | 6,000 |
2017/03/15 | 189 | 189 | 189 | 189 | 1,000 |
2017/03/14 | 191 | 191 | 191 | 191 | 6,000 |
2017/03/13 | 190 | 190 | 189 | 189 | 3,000 |
2017/03/10 | 187 | 188 | 185 | 188 | 7,000 |
2017/03/09 | 189 | 190 | 188 | 188 | 4,000 |
2017/03/08 | 189 | 189 | 188 | 188 | 3,000 |
2017/03/07 | 190 | 190 | 190 | 190 | 2,000 |
2017/03/03 | 192 | 192 | 189 | 189 | 2,000 |
2017/03/02 | 192 | 192 | 190 | 190 | 6,000 |
2017/03/01 | 192 | 193 | 188 | 189 | 9,000 |
2017/02/28 | 190 | 190 | 187 | 187 | 5,000 |
2017/02/27 | 186 | 186 | 185 | 186 | 7,000 |
2017/02/23 | 186 | 186 | 186 | 186 | 1,000 |
2017/02/22 | 187 | 187 | 187 | 187 | 2,000 |
2017/02/21 | 184 | 186 | 184 | 186 | 3,000 |
2017/02/20 | 187 | 187 | 184 | 185 | 16,000 |
2017/02/17 | 187 | 187 | 186 | 186 | 9,000 |
2017/02/16 | 191 | 191 | 187 | 187 | 15,000 |
2017/02/15 | 193 | 196 | 190 | 191 | 16,000 |
2017/02/14 | 193 | 193 | 193 | 193 | 4,000 |
2017/02/13 | 197 | 197 | 196 | 196 | 4,000 |
2017/02/10 | 198 | 204 | 197 | 197 | 25,000 |
2017/02/09 | 199 | 215 | 192 | 192 | 75,000 |
2017/02/08 | 198 | 237 | 192 | 207 | 288,000 |
2017/02/07 | 195 | 195 | 193 | 194 | 13,000 |
2017/02/06 | 191 | 194 | 191 | 194 | 5,000 |
2017/02/03 | 187 | 195 | 187 | 195 | 38,000 |
2017/02/02 | 183 | 223 | 183 | 186 | 275,000 |
2017/02/01 | 182 | 185 | 182 | 183 | 32,000 |
2017/01/31 | 180 | 182 | 180 | 182 | 3,000 |
2017/01/30 | 180 | 180 | 180 | 180 | 1,000 |
2017/01/26 | 182 | 182 | 182 | 182 | 2,000 |
2017/01/25 | 182 | 182 | 182 | 182 | 3,000 |
2017/01/19 | 180 | 180 | 180 | 180 | 7,000 |
2017/01/18 | 181 | 181 | 180 | 180 | 2,000 |
2017/01/17 | 181 | 181 | 181 | 181 | 1,000 |
2017/01/16 | 181 | 181 | 181 | 181 | 4,000 |
2017/01/13 | 181 | 181 | 181 | 181 | 3,000 |
2017/01/11 | 180 | 182 | 180 | 181 | 5,000 |
2017/01/10 | 179 | 181 | 179 | 181 | 4,000 |
2017/01/06 | 181 | 181 | 181 | 181 | 4,000 |
2017/01/05 | 180 | 181 | 180 | 181 | 6,000 |
2017/01/04 | 180 | 180 | 180 | 180 | 2,000 |