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

ＴＡＮＡＫＥＮ(1450)の株価時系列情報

ＴＡＮＡＫＥＮ(1450)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 2,385 2,399 2,343 2,343 4,500
2020/12/29 2,381 2,409 2,340 2,387 7,800
2020/12/28 2,271 2,458 2,271 2,353 16,400
2020/12/25 2,231 2,288 2,218 2,270 9,000
2020/12/24 2,240 2,240 2,211 2,225 6,800
2020/12/23 2,283 2,283 2,240 2,240 9,400
2020/12/22 2,315 2,315 2,233 2,296 21,400
2020/12/21 2,310 2,327 2,221 2,279 64,500
2020/12/18 2,029 2,062 2,028 2,060 20,600
2020/12/17 2,031 2,032 2,025 2,029 7,200
2020/12/16 2,028 2,030 2,024 2,028 13,900
2020/12/15 2,029 2,030 2,021 2,025 8,800
2020/12/14 2,025 2,029 2,025 2,026 4,800
2020/12/11 2,024 2,028 2,022 2,026 3,100
2020/12/10 2,026 2,027 2,023 2,024 4,100
2020/12/09 2,028 2,029 2,025 2,025 5,000
2020/12/08 2,025 2,028 2,024 2,027 3,400
2020/12/07 2,027 2,032 2,025 2,025 5,700
2020/12/04 2,026 2,029 2,022 2,022 3,900
2020/12/03 2,029 2,031 2,022 2,022 14,200
2020/12/02 2,025 2,027 2,019 2,027 9,000
2020/12/01 2,000 2,027 2,000 2,020 11,000
2020/11/30 2,006 2,011 2,002 2,002 7,500
2020/11/27 2,012 2,013 2,002 2,006 8,600
2020/11/26 2,020 2,021 2,008 2,010 12,700
2020/11/25 2,027 2,028 2,020 2,020 59,200
2020/11/24 2,253 2,282 2,090 2,090 15,300
2020/11/20 2,220 2,225 2,178 2,203 5,100
2020/11/19 2,328 2,334 2,270 2,270 3,300
2020/11/18 2,415 2,415 2,351 2,351 1,000
2020/11/17 2,418 2,448 2,380 2,415 3,500
2020/11/16 2,471 2,521 2,405 2,465 4,200
2020/11/13 2,481 2,594 2,380 2,594 4,700
2020/11/12 2,498 2,500 2,498 2,500 1,700
2020/11/11 2,450 2,488 2,440 2,440 900
2020/11/10 2,400 2,530 2,400 2,459 3,200
2020/11/09 2,351 2,430 2,351 2,430 600
2020/11/06 2,401 2,401 2,401 2,401 300
2020/11/05 2,400 2,442 2,396 2,442 600
2020/11/04 2,431 2,431 2,431 2,431 100
2020/11/02 2,398 2,398 2,398 2,398 100
2020/10/30 2,340 2,340 2,300 2,319 1,900
2020/10/29 2,455 2,455 2,344 2,344 3,900
2020/10/28 2,480 2,480 2,455 2,455 400
2020/10/27 2,405 2,500 2,404 2,500 800
2020/10/26 2,420 2,450 2,403 2,450 600
2020/10/23 2,500 2,500 2,415 2,432 1,700
2020/10/22 2,428 2,450 2,428 2,450 700
2020/10/21 2,481 2,499 2,406 2,428 1,000
2020/10/20 2,398 2,450 2,398 2,425 800
2020/10/19 2,378 2,378 2,350 2,378 900
2020/10/16 2,375 2,452 2,323 2,328 2,600
2020/10/15 2,370 2,380 2,351 2,373 1,800
2020/10/14 2,460 2,460 2,400 2,411 1,800
2020/10/13 2,461 2,465 2,401 2,460 1,900
2020/10/12 2,559 2,560 2,460 2,461 1,400
2020/10/09 2,550 2,560 2,509 2,525 1,500
2020/10/08 2,500 2,595 2,475 2,500 1,600
2020/10/07 2,412 2,539 2,336 2,500 2,000
2020/10/06 2,450 2,452 2,302 2,400 5,700
2020/10/05 2,599 2,599 2,500 2,500 1,200
2020/10/02 2,664 2,664 2,549 2,549 2,100
2020/09/30 2,672 2,672 2,600 2,657 3,100
2020/09/29 2,770 2,775 2,650 2,667 4,400
2020/09/29 1 -> 2.00 分割
2020/09/28 5,560 5,580 5,480 5,540 2,600
2020/09/25 5,580 5,580 5,540 5,540 1,900
2020/09/24 5,690 5,690 5,530 5,580 2,200
2020/09/23 5,430 5,700 5,430 5,640 1,900
2020/09/18 5,510 5,530 5,400 5,530 600
2020/09/17 5,400 5,430 5,400 5,410 800
2020/09/16 5,370 5,500 5,360 5,360 1,100
2020/09/15 5,470 5,470 5,470 5,470 500
2020/09/14 5,350 5,480 5,350 5,470 600
2020/09/11 5,400 5,450 5,400 5,450 400
2020/09/10 5,410 5,440 5,410 5,440 300
2020/09/09 5,410 5,410 5,410 5,410 200
2020/09/08 5,490 5,490 5,340 5,420 1,200
2020/09/07 5,670 5,670 5,470 5,510 900
2020/09/04 5,200 5,920 5,200 5,470 3,700
2020/09/03 5,430 5,430 5,150 5,300 2,400
2020/09/02 5,660 5,680 5,500 5,510 1,200
2020/09/01 5,730 5,730 5,470 5,560 3,600
2020/08/31 5,270 5,900 5,270 5,900 3,600
2020/08/28 5,520 5,660 5,140 5,250 3,500
2020/08/27 5,500 5,570 5,460 5,520 2,500
2020/08/26 5,500 5,690 5,500 5,600 1,600
2020/08/25 5,750 5,980 5,350 5,570 7,000
2020/08/24 5,070 5,350 5,030 5,350 2,500
2020/08/21 4,945 5,000 4,905 5,000 1,200
2020/08/20 4,945 4,960 4,830 4,875 2,600
2020/08/19 4,800 4,985 4,800 4,945 2,300
2020/08/18 4,790 4,820 4,720 4,820 1,000
2020/08/17 4,740 4,780 4,680 4,740 1,500
2020/08/14 4,800 4,800 4,600 4,640 2,200
2020/08/13 4,870 4,870 4,580 4,580 3,200
2020/08/12 4,660 5,120 4,605 4,660 19,000
2020/08/11 4,205 4,555 4,205 4,555 10,700
2020/08/07 3,875 3,875 3,850 3,855 700
2020/08/06 3,950 3,950 3,805 3,805 500
2020/08/05 3,990 4,000 3,980 3,980 1,200
2020/08/04 3,950 4,000 3,890 3,890 800
2020/08/03 3,820 3,895 3,820 3,885 900
2020/07/31 3,990 3,990 3,750 3,750 1,900
2020/07/30 3,850 3,990 3,780 3,920 2,300
2020/07/29 3,975 3,990 3,940 3,990 1,300
2020/07/28 3,910 4,065 3,910 3,940 2,000
2020/07/27 3,645 3,840 3,645 3,840 1,000
2020/07/22 3,805 4,300 3,615 3,640 6,200
2020/07/21 3,670 3,775 3,670 3,775 400
2020/07/20 3,680 3,700 3,665 3,665 1,300
2020/07/17 3,650 3,795 3,610 3,680 3,200
2020/07/16 3,650 3,675 3,650 3,650 400
2020/07/15 3,505 3,670 3,505 3,600 2,800
2020/07/14 3,535 3,555 3,395 3,485 3,200
2020/07/13 3,555 3,555 3,400 3,410 2,800
2020/07/10 3,220 3,245 3,160 3,205 1,300
2020/07/09 3,130 3,130 3,080 3,080 1,100
2020/07/08 3,035 3,070 3,035 3,070 700
2020/07/07 3,060 3,060 3,035 3,035 300
2020/07/06 3,005 3,100 3,005 3,070 4,000
2020/07/03 3,005 3,005 3,005 3,005 300
2020/07/02 3,030 3,045 3,030 3,045 200
2020/07/01 3,030 3,050 3,030 3,050 1,100
2020/06/30 3,050 3,050 3,050 3,050 100
2020/06/29 3,050 3,050 3,015 3,050 700
2020/06/26 3,030 3,050 3,030 3,050 200
2020/06/25 3,080 3,080 3,050 3,050 700
2020/06/24 3,040 3,050 3,000 3,050 1,000
2020/06/23 3,000 3,010 3,000 3,000 800
2020/06/22 3,000 3,000 3,000 3,000 200
2020/06/19 3,000 3,000 3,000 3,000 300
2020/06/17 3,035 3,035 3,000 3,000 600
2020/06/16 2,963 3,040 2,963 2,981 1,000
2020/06/15 2,990 2,990 2,990 2,990 100
2020/06/12 2,920 2,928 2,920 2,926 1,100
2020/06/11 2,970 2,970 2,970 2,970 400
2020/06/10 2,962 2,962 2,962 2,962 400
2020/06/09 2,998 2,998 2,990 2,990 300
2020/06/08 3,015 3,015 2,985 3,000 1,200
2020/06/05 2,970 3,020 2,970 2,980 700
2020/06/04 3,005 3,030 3,000 3,000 1,700
2020/06/03 3,005 3,025 2,992 3,005 700
2020/06/02 2,995 3,005 2,995 3,005 400
2020/06/01 3,005 3,005 3,005 3,005 600
2020/05/29 3,005 3,005 3,005 3,005 200
2020/05/28 3,015 3,025 3,005 3,025 1,200
2020/05/27 3,050 3,050 3,010 3,010 500
2020/05/26 3,005 3,050 3,005 3,050 2,000
2020/05/25 3,050 3,050 2,985 3,005 1,000
2020/05/22 3,020 3,030 3,015 3,030 1,000
2020/05/21 3,040 3,040 3,030 3,030 400
2020/05/20 3,005 3,050 3,005 3,040 700
2020/05/19 3,010 3,050 2,991 3,050 800
2020/05/18 2,990 3,050 2,970 2,988 3,600
2020/05/15 2,800 2,830 2,736 2,830 2,200
2020/05/14 2,750 2,750 2,747 2,750 1,100
2020/05/13 2,760 2,767 2,749 2,750 1,300
2020/05/12 2,762 2,803 2,762 2,777 500
2020/05/11 2,800 2,844 2,800 2,800 1,600
2020/05/08 2,800 2,800 2,780 2,780 300
2020/05/07 2,779 2,779 2,779 2,779 300
2020/05/01 2,771 2,772 2,727 2,752 1,600
2020/04/30 2,804 2,816 2,770 2,770 900
2020/04/27 2,785 2,804 2,760 2,804 1,100
2020/04/24 2,876 2,876 2,799 2,799 1,200
2020/04/23 2,731 2,776 2,725 2,776 2,100
2020/04/22 2,722 2,722 2,722 2,722 100
2020/04/21 2,793 2,802 2,695 2,722 2,800
2020/04/20 2,802 2,829 2,720 2,790 1,800
2020/04/17 2,784 2,834 2,784 2,834 1,100
2020/04/16 2,770 2,805 2,770 2,770 2,500
2020/04/15 2,782 2,782 2,740 2,770 2,500
2020/04/14 2,790 2,805 2,790 2,796 1,800
2020/04/13 2,798 2,798 2,731 2,767 2,200
2020/04/09 2,840 2,840 2,798 2,798 800
2020/04/08 2,781 2,783 2,781 2,783 200
2020/04/07 2,800 2,800 2,781 2,781 400
2020/04/06 2,800 2,800 2,754 2,798 600
2020/04/03 2,805 2,905 2,805 2,811 400
2020/04/01 2,755 2,923 2,755 2,820 1,300
2020/03/31 2,805 2,805 2,805 2,805 100
2020/03/30 2,925 3,000 2,925 2,955 2,300
2020/03/27 3,000 3,000 2,864 3,000 2,600
2020/03/26 3,060 3,070 2,959 2,959 400
2020/03/25 3,070 3,070 3,050 3,050 1,200
2020/03/24 2,859 2,895 2,845 2,865 1,000
2020/03/23 2,879 2,879 2,830 2,859 400
2020/03/19 2,960 2,960 2,793 2,880 2,800
2020/03/18 2,925 2,925 2,891 2,910 1,000
2020/03/17 2,950 2,950 2,890 2,906 1,100
2020/03/16 2,905 2,980 2,880 2,970 1,000
2020/03/13 3,060 3,060 2,900 2,999 2,500
2020/03/12 3,140 3,180 2,985 3,060 2,300
2020/03/11 3,050 3,090 3,050 3,070 2,300
2020/03/10 3,060 3,065 2,900 3,045 2,900
2020/03/09 3,030 3,095 2,905 3,065 4,000
2020/03/06 3,025 3,050 3,000 3,050 7,400
2020/03/05 3,100 3,100 3,050 3,050 1,000
2020/03/04 3,030 3,115 3,030 3,085 3,800
2020/03/03 3,010 3,090 3,010 3,080 7,600
2020/03/02 2,950 3,025 2,949 3,010 3,000
2020/02/28 2,961 2,998 2,920 2,920 1,700
2020/02/27 2,997 3,015 2,943 2,991 3,200
2020/02/26 2,950 2,987 2,945 2,987 3,600
2020/02/25 2,935 3,040 2,916 3,010 5,500
2020/02/21 3,050 3,085 3,040 3,050 5,000
2020/02/20 3,100 3,100 3,030 3,050 700
2020/02/19 3,030 3,035 3,005 3,005 700
2020/02/18 3,040 3,070 2,980 3,025 1,700
2020/02/17 3,010 3,150 2,930 3,005 7,400
2020/02/14 3,130 3,145 3,065 3,080 3,300
2020/02/13 3,150 3,165 3,035 3,130 4,900
2020/02/12 3,100 3,155 3,060 3,115 7,600
2020/02/10 2,978 3,130 2,952 3,090 7,100
2020/02/07 2,950 2,950 2,941 2,950 600
2020/02/06 2,939 2,955 2,905 2,931 1,700
2020/02/05 2,916 2,966 2,900 2,950 2,300
2020/02/04 2,840 2,934 2,840 2,915 1,600
2020/02/03 2,800 2,800 2,771 2,790 1,200
2020/01/31 2,970 2,970 2,790 2,850 5,300
2020/01/30 3,000 3,025 2,957 2,962 5,400
2020/01/29 2,992 3,010 2,969 3,000 2,200
2020/01/28 2,960 2,994 2,960 2,964 1,000
2020/01/27 2,994 2,994 2,957 2,958 3,200
2020/01/24 3,085 3,085 2,991 3,000 3,900
2020/01/23 2,905 2,973 2,900 2,965 4,000
2020/01/22 2,885 2,930 2,869 2,903 2,000
2020/01/21 2,832 2,883 2,830 2,840 3,900
2020/01/20 2,903 2,903 2,804 2,853 3,200
2020/01/17 2,973 2,973 2,850 2,885 7,400
2020/01/16 2,980 2,980 2,933 2,933 1,000
2020/01/15 2,963 2,989 2,933 2,950 1,500
2020/01/14 3,060 3,060 2,963 2,971 4,300
2020/01/10 3,130 3,195 3,005 3,060 6,100
2020/01/09 3,215 3,245 3,060 3,230 11,400
2020/01/08 2,795 3,260 2,770 3,185 27,300
2020/01/07 2,735 2,781 2,730 2,760 2,000
2020/01/06 2,703 2,799 2,703 2,730 1,300

このページの先頭へ