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

タキヒヨー(9982)の株価時系列情報

タキヒヨー(9982)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 2,350 2,393 2,350 2,377 5,200
2017/12/28 2,330 2,347 2,330 2,345 1,100
2017/12/27 2,308 2,340 2,306 2,339 4,200
2017/12/26 2,302 2,324 2,302 2,306 14,600
2017/12/25 2,351 2,351 2,334 2,347 4,900
2017/12/22 2,343 2,354 2,334 2,351 5,400
2017/12/21 2,345 2,353 2,343 2,347 3,400
2017/12/20 2,355 2,358 2,350 2,352 3,200
2017/12/19 2,381 2,382 2,360 2,363 4,800
2017/12/18 2,386 2,386 2,379 2,379 3,600
2017/12/15 2,387 2,391 2,373 2,381 7,000
2017/12/14 2,397 2,400 2,380 2,395 8,100
2017/12/13 2,395 2,398 2,383 2,389 4,100
2017/12/12 2,390 2,390 2,381 2,390 3,000
2017/12/11 2,389 2,395 2,370 2,391 4,200
2017/12/08 2,365 2,395 2,365 2,394 8,200
2017/12/07 2,381 2,400 2,380 2,392 6,900
2017/12/06 2,415 2,415 2,369 2,371 10,200
2017/12/05 2,398 2,414 2,380 2,402 11,700
2017/12/04 2,396 2,396 2,385 2,391 5,300
2017/12/01 2,375 2,387 2,339 2,377 5,800
2017/11/30 2,363 2,380 2,358 2,368 4,600
2017/11/29 2,375 2,385 2,360 2,363 4,000
2017/11/28 2,371 2,375 2,332 2,359 2,900
2017/11/27 2,380 2,380 2,356 2,367 3,100
2017/11/24 2,365 2,365 2,347 2,363 7,000
2017/11/22 2,332 2,346 2,330 2,341 3,500
2017/11/21 2,339 2,339 2,331 2,333 2,300
2017/11/20 2,363 2,363 2,315 2,323 5,500
2017/11/17 2,324 2,340 2,313 2,338 4,100
2017/11/16 2,344 2,344 2,303 2,324 4,000
2017/11/15 2,348 2,348 2,332 2,335 5,200
2017/11/14 2,305 2,337 2,303 2,335 5,400
2017/11/13 2,311 2,315 2,288 2,311 3,900
2017/11/10 2,300 2,335 2,295 2,303 4,700
2017/11/09 2,345 2,345 2,307 2,320 4,600
2017/11/08 2,300 2,331 2,300 2,331 3,500
2017/11/07 2,334 2,334 2,281 2,282 19,200
2017/11/06 2,357 2,379 2,353 2,361 6,400
2017/11/02 2,363 2,380 2,360 2,367 3,500
2017/11/01 2,338 2,363 2,330 2,363 5,500
2017/10/31 2,344 2,365 2,331 2,341 8,000
2017/10/30 2,388 2,388 2,306 2,357 42,500
2017/10/27 2,362 2,389 2,341 2,366 8,400
2017/10/26 2,377 2,385 2,365 2,368 4,900
2017/10/25 2,394 2,400 2,385 2,385 6,100
2017/10/24 2,392 2,394 2,377 2,394 4,400
2017/10/23 2,388 2,395 2,380 2,394 9,300
2017/10/20 2,350 2,390 2,341 2,388 13,400
2017/10/19 2,338 2,350 2,323 2,335 4,800
2017/10/18 2,320 2,335 2,311 2,318 7,400
2017/10/17 2,358 2,364 2,330 2,336 6,500
2017/10/16 2,331 2,367 2,331 2,358 9,100
2017/10/13 2,316 2,350 2,316 2,333 5,400
2017/10/12 2,353 2,353 2,320 2,334 5,900
2017/10/11 2,353 2,355 2,310 2,348 6,000
2017/10/10 2,339 2,354 2,321 2,348 8,100
2017/10/06 2,353 2,353 2,327 2,339 3,000
2017/10/05 2,364 2,364 2,341 2,353 4,500
2017/10/04 2,360 2,364 2,341 2,364 3,200
2017/10/03 2,350 2,365 2,320 2,365 8,600
2017/10/02 2,350 2,352 2,314 2,340 10,400
2017/09/29 2,340 2,350 2,303 2,313 9,200
2017/09/28 2,320 2,344 2,310 2,344 5,600
2017/09/27 2,287 2,313 2,266 2,285 7,500
2017/09/26 2,297 2,327 2,297 2,325 8,300
2017/09/25 2,299 2,305 2,267 2,303 6,100
2017/09/22 2,315 2,315 2,254 2,265 5,000
2017/09/21 2,297 2,315 2,297 2,315 2,600
2017/09/20 2,307 2,316 2,280 2,315 9,000
2017/09/19 2,283 2,307 2,280 2,296 7,200
2017/09/15 2,306 2,306 2,240 2,292 10,900
2017/09/14 2,300 2,305 2,278 2,285 6,600
2017/09/13 2,270 2,318 2,255 2,296 12,000
2017/09/12 2,224 2,285 2,202 2,229 13,300
2017/09/11 2,186 2,230 2,186 2,196 17,900
2017/09/08 2,314 2,323 2,251 2,298 9,300
2017/09/07 2,259 2,320 2,259 2,314 8,800
2017/09/06 2,225 2,267 2,203 2,245 7,900
2017/09/05 2,266 2,266 2,170 2,224 11,300
2017/09/04 2,315 2,332 2,250 2,271 14,600
2017/09/01 2,349 2,349 2,320 2,332 4,900
2017/08/31 2,338 2,349 2,327 2,349 8,200
2017/08/30 2,316 2,350 2,316 2,349 9,300
2017/08/29 2,370 2,370 2,316 2,328 25,600
2017/08/29 1 -> 0.20 分割
2017/08/28 476 481 476 481 384,000
2017/08/25 477 477 475 475 58,000
2017/08/24 476 478 476 477 36,000
2017/08/23 476 477 475 477 40,000
2017/08/22 475 479 475 476 25,000
2017/08/21 477 479 476 477 26,000
2017/08/18 478 479 475 477 43,000
2017/08/17 474 488 470 477 69,000
2017/08/16 477 477 472 472 27,000
2017/08/15 475 483 473 479 67,000
2017/08/14 467 470 467 468 21,000
2017/08/10 468 470 468 469 7,000
2017/08/09 472 472 469 469 15,000
2017/08/08 473 473 471 472 8,000
2017/08/07 470 474 470 473 20,000
2017/08/04 468 468 465 467 10,000
2017/08/03 464 468 464 468 13,000
2017/08/02 465 466 464 464 12,000
2017/08/01 465 466 464 465 30,000
2017/07/31 463 467 463 464 40,000
2017/07/28 469 471 465 466 41,000
2017/07/27 469 472 467 470 24,000
2017/07/26 471 471 466 469 17,000
2017/07/25 467 470 466 467 20,000
2017/07/24 465 466 464 465 31,000
2017/07/21 465 467 464 464 17,000
2017/07/20 465 466 463 463 27,000
2017/07/19 464 467 464 467 9,000
2017/07/18 465 466 463 464 22,000
2017/07/14 466 471 466 467 15,000
2017/07/13 466 466 465 466 5,000
2017/07/12 468 468 467 467 11,000
2017/07/11 465 469 465 466 16,000
2017/07/10 469 469 465 466 22,000
2017/07/07 468 471 468 468 26,000
2017/07/06 470 472 470 471 14,000
2017/07/05 469 474 469 470 27,000
2017/07/04 475 475 471 472 28,000
2017/07/03 473 475 472 472 35,000
2017/06/30 471 474 470 470 30,000
2017/06/29 472 474 470 472 14,000
2017/06/28 469 473 467 472 33,000
2017/06/27 461 469 460 469 38,000
2017/06/26 470 470 462 464 30,000
2017/06/23 469 470 467 468 27,000
2017/06/22 466 467 465 465 9,000
2017/06/21 466 469 465 466 19,000
2017/06/20 466 470 466 470 46,000
2017/06/19 461 463 460 463 31,000
2017/06/16 454 460 454 460 34,000
2017/06/15 452 454 451 454 25,000
2017/06/14 451 453 450 451 30,000
2017/06/13 451 452 450 451 36,000
2017/06/12 455 455 451 451 21,000
2017/06/09 451 454 451 454 36,000
2017/06/08 451 452 450 451 15,000
2017/06/07 453 453 450 450 24,000
2017/06/06 459 459 454 454 22,000
2017/06/05 457 458 456 456 43,000
2017/06/02 459 459 456 457 36,000
2017/06/01 457 459 455 455 43,000
2017/05/31 458 458 455 455 19,000
2017/05/30 459 459 456 458 35,000
2017/05/29 461 461 458 459 23,000
2017/05/26 463 463 459 460 35,000
2017/05/25 463 463 462 463 17,000
2017/05/24 463 464 460 463 28,000
2017/05/23 461 463 460 463 43,000
2017/05/22 460 463 459 461 42,000
2017/05/19 461 461 458 460 26,000
2017/05/18 462 462 457 461 29,000
2017/05/17 463 464 462 463 19,000
2017/05/16 463 464 462 464 27,000
2017/05/15 464 464 464 464 34,000
2017/05/12 462 464 462 464 32,000
2017/05/11 461 465 461 464 33,000
2017/05/10 462 465 461 463 31,000
2017/05/09 461 464 459 462 50,000
2017/05/08 458 464 455 462 90,000
2017/05/02 453 456 452 456 26,000
2017/05/01 451 452 448 449 31,000
2017/04/28 455 455 451 451 45,000
2017/04/27 454 456 452 455 41,000
2017/04/26 451 454 450 454 37,000
2017/04/25 449 452 447 451 33,000
2017/04/24 445 448 441 446 47,000
2017/04/21 446 446 440 442 50,000
2017/04/20 444 447 440 440 37,000
2017/04/19 451 451 440 440 44,000
2017/04/18 440 453 440 449 84,000
2017/04/17 432 437 432 435 24,000
2017/04/14 433 434 433 433 16,000
2017/04/13 433 434 433 433 15,000
2017/04/12 439 439 434 434 30,000
2017/04/11 439 444 439 439 27,000
2017/04/10 436 444 436 443 22,000
2017/04/07 438 440 434 436 36,000
2017/04/06 440 442 437 438 46,000
2017/04/05 437 439 437 438 12,000
2017/04/04 440 440 433 436 36,000
2017/04/03 450 450 436 438 79,000
2017/03/31 453 456 450 450 55,000
2017/03/30 455 455 453 455 12,000
2017/03/29 462 462 453 456 21,000
2017/03/28 456 460 453 460 44,000
2017/03/27 456 456 452 452 28,000
2017/03/24 454 458 454 457 34,000
2017/03/23 455 456 451 451 18,000
2017/03/22 455 456 451 451 26,000
2017/03/21 456 459 452 458 47,000
2017/03/17 453 456 453 456 16,000
2017/03/16 454 456 453 455 36,000
2017/03/15 454 454 452 453 9,000
2017/03/14 453 454 450 454 14,000
2017/03/13 454 454 448 453 29,000
2017/03/10 454 454 450 452 54,000
2017/03/09 449 454 443 446 30,000
2017/03/08 448 449 444 449 36,000
2017/03/07 453 453 445 448 55,000
2017/03/06 458 458 450 451 49,000
2017/03/03 461 461 455 458 57,000
2017/03/02 460 461 459 461 49,000
2017/03/01 459 462 456 458 34,000
2017/02/28 464 465 460 460 50,000
2017/02/27 462 464 458 462 56,000
2017/02/24 472 472 461 461 244,000
2017/02/23 487 489 485 488 377,000
2017/02/22 484 488 484 485 139,000
2017/02/21 483 489 483 488 82,000
2017/02/20 482 484 482 483 140,000
2017/02/17 484 484 483 484 84,000
2017/02/16 480 484 480 481 92,000
2017/02/15 483 486 482 486 96,000
2017/02/14 477 479 477 477 94,000
2017/02/13 476 477 472 477 41,000
2017/02/10 474 476 474 476 19,000
2017/02/09 476 477 473 473 34,000
2017/02/08 474 477 474 477 26,000
2017/02/07 473 476 473 474 28,000
2017/02/06 470 475 470 473 37,000
2017/02/03 470 473 470 470 15,000
2017/02/02 474 474 471 471 21,000
2017/02/01 468 472 468 471 11,000
2017/01/31 471 471 469 469 21,000
2017/01/30 475 475 472 472 22,000
2017/01/27 475 475 474 475 14,000
2017/01/26 475 480 472 474 115,000
2017/01/25 474 475 473 475 25,000
2017/01/24 473 473 472 473 15,000
2017/01/23 473 473 472 472 8,000
2017/01/20 472 474 470 473 19,000
2017/01/19 472 473 470 473 25,000
2017/01/18 468 471 468 471 11,000
2017/01/17 472 474 470 470 18,000
2017/01/16 473 473 470 473 20,000
2017/01/13 470 474 470 474 24,000
2017/01/12 471 473 469 471 32,000
2017/01/11 471 471 469 471 23,000
2017/01/10 472 472 467 471 32,000
2017/01/06 465 474 465 473 30,000
2017/01/05 470 470 460 465 34,000
2017/01/04 456 472 456 471 43,000

このページの先頭へ