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
2022/12/30 2,155 2,155 2,155 2,155 500
2022/12/28 2,100 2,100 2,100 2,100 1,600
2022/12/27 2,100 2,100 2,100 2,100 200
2022/12/26 2,115 2,115 2,110 2,110 700
2022/12/23 2,111 2,111 2,111 2,111 100
2022/12/21 2,111 2,129 2,105 2,124 1,000
2022/12/20 2,132 2,154 2,111 2,111 1,900
2022/12/19 2,106 2,133 2,106 2,133 200
2022/12/16 2,113 2,113 2,113 2,113 100
2022/12/15 2,080 2,107 2,080 2,090 600
2022/12/14 2,085 2,085 2,080 2,080 700
2022/12/08 2,127 2,127 2,127 2,127 100
2022/12/07 2,065 2,065 2,065 2,065 300
2022/12/06 2,065 2,065 2,065 2,065 100
2022/12/05 2,063 2,063 2,063 2,063 100
2022/12/02 2,100 2,100 2,063 2,063 600
2022/12/01 2,095 2,095 2,095 2,095 400
2022/11/30 2,085 2,098 2,085 2,095 900
2022/11/29 2,060 2,060 2,060 2,060 100
2022/11/28 2,055 2,055 2,055 2,055 300
2022/11/25 2,045 2,050 2,045 2,050 200
2022/11/24 2,036 2,036 2,036 2,036 200
2022/11/22 2,036 2,036 2,036 2,036 100
2022/11/21 2,035 2,035 2,031 2,031 200
2022/11/18 2,077 2,077 2,035 2,035 900
2022/11/16 2,025 2,027 2,025 2,027 200
2022/11/15 2,015 2,016 2,015 2,016 300
2022/11/14 2,031 2,031 2,016 2,018 600
2022/11/11 2,040 2,040 2,032 2,032 200
2022/11/10 2,037 2,090 2,017 2,048 3,100
2022/11/09 2,080 2,187 2,070 2,187 1,600
2022/11/08 2,100 2,100 2,100 2,100 400
2022/11/07 2,048 2,077 2,048 2,077 300
2022/11/04 2,077 2,077 2,077 2,077 100
2022/11/02 2,074 2,074 2,074 2,074 100
2022/11/01 2,050 2,050 2,050 2,050 100
2022/10/31 2,050 2,050 2,026 2,026 300
2022/10/28 2,021 2,021 2,021 2,021 100
2022/10/27 2,046 2,046 2,030 2,030 300
2022/10/26 2,063 2,070 2,030 2,050 2,500
2022/10/25 2,073 2,087 2,063 2,063 600
2022/10/24 2,067 2,100 2,067 2,100 300
2022/10/19 2,075 2,075 2,045 2,045 400
2022/10/18 2,122 2,125 2,075 2,075 600
2022/10/17 2,022 2,022 2,022 2,022 100
2022/10/14 2,056 2,056 2,050 2,050 900
2022/10/13 2,052 2,052 2,030 2,050 900
2022/10/12 2,110 2,110 2,051 2,070 1,200
2022/10/11 2,082 2,130 2,082 2,130 200
2022/10/06 2,101 2,154 2,070 2,154 1,400
2022/10/05 2,150 2,150 2,115 2,148 900
2022/10/04 2,150 2,150 2,150 2,150 100
2022/10/03 2,154 2,159 2,154 2,159 200
2022/09/30 2,130 2,130 2,085 2,130 1,100
2022/09/29 2,127 2,130 2,127 2,130 300
2022/09/28 2,143 2,149 2,081 2,119 2,200
2022/09/27 2,104 2,148 2,104 2,148 500
2022/09/26 2,161 2,161 2,101 2,129 4,100
2022/09/22 2,161 2,182 2,124 2,161 3,300
2022/09/21 2,166 2,202 2,162 2,165 1,700
2022/09/20 2,292 2,293 2,185 2,195 3,500
2022/09/16 2,325 2,350 2,286 2,296 2,700
2022/09/15 2,407 2,457 2,325 2,325 3,300
2022/09/14 2,348 2,499 2,312 2,404 8,300
2022/09/13 2,400 2,485 2,320 2,354 9,100
2022/09/12 2,450 2,450 2,364 2,368 8,300
2022/09/09 2,500 2,544 2,381 2,495 16,200
2022/09/08 2,698 2,698 2,506 2,506 22,300
2022/09/07 2,740 2,740 2,522 2,659 38,200
2022/09/06 3,495 3,700 2,631 2,840 149,500
2022/09/05 2,815 3,215 2,806 3,215 55,700
2022/09/02 2,315 2,715 2,240 2,715 24,600
2022/09/01 2,215 2,327 2,210 2,215 10,900
2022/08/31 2,450 2,650 2,202 2,400 45,700
2022/08/30 2,030 2,150 2,030 2,150 900
2022/08/29 2,030 2,030 2,030 2,030 200
2022/08/26 2,010 2,030 2,010 2,030 200
2022/08/19 2,010 2,010 2,010 2,010 100
2022/08/18 2,040 2,040 2,040 2,040 200
2022/08/12 2,000 2,000 2,000 2,000 100
2022/08/05 1,996 1,996 1,996 1,996 200
2022/08/04 2,070 2,070 1,996 1,996 700
2022/08/03 2,078 2,078 2,078 2,078 100
2022/07/26 2,028 2,028 2,028 2,028 800
2022/07/21 2,028 2,028 2,028 2,028 100
2022/07/20 2,049 2,049 2,049 2,049 100
2022/07/11 2,049 2,049 2,049 2,049 100
2022/07/04 2,049 2,049 2,049 2,049 100
2022/07/01 2,000 2,000 2,000 2,000 100
2022/06/30 1,992 2,000 1,992 2,000 300
2022/06/29 1,990 1,990 1,990 1,990 100
2022/06/28 1,990 1,990 1,990 1,990 300
2022/06/27 1,990 1,990 1,990 1,990 200
2022/06/24 1,989 1,990 1,989 1,990 400
2022/06/23 1,990 1,990 1,990 1,990 100
2022/06/22 1,990 1,990 1,990 1,990 100
2022/06/21 1,985 1,985 1,985 1,985 100
2022/06/20 2,085 2,085 2,085 2,085 100
2022/06/01 2,085 2,085 2,085 2,085 200
2022/05/31 2,085 2,085 2,085 2,085 200
2022/05/25 2,035 2,035 2,035 2,035 100
2022/05/19 2,015 2,015 2,015 2,015 100
2022/05/18 2,115 2,115 2,115 2,115 100
2022/05/16 2,065 2,065 2,065 2,065 100
2022/05/09 2,064 2,064 2,064 2,064 100
2022/04/27 2,014 2,014 2,014 2,014 100
2022/04/19 2,114 2,114 2,114 2,114 100
2022/04/06 2,014 2,014 2,014 2,014 500
2022/04/05 2,000 2,014 2,000 2,014 300
2022/04/04 2,010 2,010 2,010 2,010 100
2022/03/31 2,014 2,014 2,014 2,014 100
2022/03/28 2,084 2,084 2,084 2,084 100
2022/03/22 2,084 2,084 2,084 2,084 100
2022/03/18 2,164 2,164 2,164 2,164 100
2022/03/14 2,164 2,164 2,164 2,164 100
2022/03/01 2,075 2,149 2,075 2,149 1,700
2022/02/28 2,181 2,181 2,081 2,175 2,000
2022/02/21 2,031 2,031 2,031 2,031 100
2022/02/18 2,081 2,081 2,081 2,081 100
2022/01/31 2,081 2,081 2,081 2,081 200
2022/01/19 2,067 2,081 2,067 2,081 200
2022/01/18 2,117 2,117 2,117 2,117 100
2022/01/07 2,101 2,120 2,101 2,120 3,200
2022/01/06 2,061 2,100 2,061 2,099 1,500
2022/01/05 2,061 2,061 2,061 2,061 700
2022/01/04 2,061 2,061 2,061 2,061 100

このページの先頭へ