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
2023/12/29 2,019 2,039 2,016 2,021 1,200
2023/12/28 1,991 2,008 1,991 2,008 2,100
2023/12/27 1,953 2,010 1,953 1,998 3,900
2023/12/26 1,988 1,988 1,971 1,971 3,200
2023/12/25 1,997 2,000 1,905 1,959 6,600
2023/12/22 1,990 1,990 1,981 1,990 2,700
2023/12/21 1,985 1,985 1,980 1,980 1,800
2023/12/20 1,995 1,995 1,971 1,984 1,700
2023/12/19 1,993 2,001 1,993 2,001 800
2023/12/18 2,001 2,001 1,992 1,992 700
2023/12/15 2,005 2,015 1,995 2,002 2,500
2023/12/14 2,011 2,014 2,004 2,008 2,500
2023/12/13 2,035 2,035 2,015 2,015 900
2023/12/12 2,036 2,036 2,018 2,028 800
2023/12/11 2,026 2,030 2,024 2,030 800
2023/12/08 2,035 2,035 2,026 2,026 2,500
2023/12/07 2,040 2,040 2,035 2,035 400
2023/12/06 2,040 2,040 2,037 2,040 1,300
2023/12/05 2,037 2,041 2,037 2,041 400
2023/12/04 2,045 2,045 2,033 2,042 2,000
2023/12/01 2,028 2,048 2,028 2,033 3,700
2023/11/29 2,056 2,058 2,037 2,058 600
2023/11/28 2,067 2,067 2,052 2,052 700
2023/11/27 2,078 2,078 2,042 2,067 600
2023/11/24 2,096 2,096 2,031 2,037 5,000
2023/11/22 2,052 2,073 2,049 2,073 2,800
2023/11/21 2,050 2,050 2,043 2,043 900
2023/11/20 2,132 2,132 2,050 2,052 3,800
2023/11/17 2,042 2,057 2,042 2,057 1,500
2023/11/16 2,056 2,059 2,041 2,042 800
2023/11/15 2,047 2,068 2,043 2,067 2,600
2023/11/14 2,050 2,050 2,037 2,045 5,700
2023/11/13 2,120 2,127 2,081 2,091 6,200
2023/11/10 2,169 2,169 2,135 2,162 1,600
2023/11/09 2,138 2,142 2,138 2,142 300
2023/11/08 2,155 2,155 2,138 2,138 300
2023/11/07 2,146 2,170 2,146 2,158 900
2023/11/06 2,140 2,150 2,130 2,143 700
2023/11/02 2,141 2,142 2,131 2,142 500
2023/11/01 2,172 2,172 2,141 2,141 1,100
2023/10/31 2,150 2,150 2,141 2,141 200
2023/10/30 2,145 2,174 2,145 2,174 200
2023/10/27 2,143 2,174 2,141 2,141 400
2023/10/26 2,182 2,182 2,142 2,142 800
2023/10/25 2,196 2,196 2,153 2,186 1,400
2023/10/24 2,160 2,178 2,160 2,178 400
2023/10/23 2,165 2,165 2,160 2,160 400
2023/10/18 2,146 2,165 2,146 2,165 400
2023/10/17 2,151 2,172 2,146 2,151 900
2023/10/16 2,148 2,151 2,147 2,151 1,600
2023/10/13 2,157 2,160 2,155 2,160 800
2023/10/12 2,158 2,160 2,154 2,160 900
2023/10/11 2,178 2,178 2,177 2,177 200
2023/10/10 2,200 2,200 2,176 2,178 600
2023/10/06 2,147 2,200 2,147 2,200 400
2023/10/05 2,150 2,150 2,148 2,148 700
2023/10/04 2,152 2,158 2,150 2,150 1,700
2023/10/03 2,185 2,186 2,160 2,167 2,000
2023/10/02 2,180 2,182 2,180 2,181 900
2023/09/29 2,184 2,185 2,183 2,183 1,300
2023/09/28 2,201 2,215 2,184 2,200 800
2023/09/27 2,178 2,222 2,178 2,222 800
2023/09/26 2,215 2,225 2,175 2,177 2,400
2023/09/25 2,267 2,267 2,180 2,185 2,600
2023/09/22 2,176 2,218 2,175 2,218 2,700
2023/09/21 2,180 2,181 2,179 2,179 1,200
2023/09/20 2,208 2,208 2,181 2,181 900
2023/09/19 2,182 2,198 2,182 2,198 600
2023/09/15 2,208 2,208 2,176 2,198 1,300
2023/09/14 2,178 2,215 2,178 2,182 600
2023/09/13 2,181 2,200 2,178 2,178 1,800
2023/09/12 2,193 2,194 2,178 2,178 500
2023/09/11 2,179 2,180 2,176 2,180 1,700
2023/09/08 2,186 2,186 2,180 2,180 600
2023/09/07 2,183 2,186 2,183 2,186 200
2023/09/06 2,187 2,219 2,183 2,183 1,800
2023/09/05 2,196 2,196 2,184 2,194 1,600
2023/09/04 2,196 2,197 2,185 2,196 800
2023/09/01 2,201 2,201 2,183 2,198 700
2023/08/31 2,181 2,223 2,181 2,223 500
2023/08/30 2,191 2,199 2,187 2,199 700
2023/08/29 2,181 2,191 2,181 2,191 600
2023/08/28 2,198 2,201 2,186 2,186 1,100
2023/08/25 2,218 2,218 2,190 2,198 1,500
2023/08/24 2,182 2,202 2,174 2,202 1,000
2023/08/23 2,175 2,175 2,174 2,174 1,600
2023/08/22 2,176 2,200 2,175 2,175 800
2023/08/21 2,174 2,220 2,174 2,187 500
2023/08/18 2,200 2,200 2,173 2,198 2,300
2023/08/17 2,200 2,208 2,191 2,208 400
2023/08/16 2,200 2,209 2,195 2,209 400
2023/08/15 2,200 2,218 2,200 2,200 1,200
2023/08/14 2,208 2,220 2,205 2,216 800
2023/08/10 2,220 2,220 2,210 2,215 2,500
2023/08/09 2,215 2,260 2,210 2,211 900
2023/08/08 2,215 2,230 2,215 2,215 1,000
2023/08/07 2,220 2,250 2,220 2,230 1,200
2023/08/04 2,290 2,290 2,240 2,244 2,000
2023/08/03 2,288 2,295 2,190 2,295 7,800
2023/08/02 2,302 2,333 2,302 2,325 2,600
2023/08/01 2,367 2,367 2,305 2,347 1,200
2023/07/31 2,340 2,379 2,308 2,340 1,200
2023/07/28 2,301 2,341 2,301 2,341 500
2023/07/27 2,340 2,340 2,319 2,319 500
2023/07/26 2,340 2,340 2,301 2,339 600
2023/07/25 2,347 2,347 2,288 2,323 1,200
2023/07/24 2,285 2,318 2,285 2,318 600
2023/07/21 2,327 2,327 2,296 2,315 500
2023/07/20 2,329 2,329 2,281 2,292 1,300
2023/07/19 2,350 2,355 2,305 2,329 2,000
2023/07/18 2,279 2,348 2,277 2,348 1,400
2023/07/14 2,312 2,312 2,286 2,297 1,600
2023/07/13 2,329 2,329 2,321 2,321 600
2023/07/12 2,349 2,349 2,329 2,329 300
2023/07/11 2,375 2,375 2,349 2,370 500
2023/07/10 2,386 2,386 2,345 2,373 1,400
2023/07/07 2,326 2,371 2,321 2,370 600
2023/07/06 2,376 2,376 2,321 2,374 1,200
2023/07/05 2,379 2,398 2,359 2,390 2,300
2023/07/04 2,327 2,400 2,327 2,375 2,700
2023/07/03 2,303 2,323 2,300 2,304 1,400
2023/06/30 2,309 2,309 2,296 2,304 500
2023/06/29 2,280 2,315 2,280 2,315 500
2023/06/28 2,280 2,299 2,280 2,281 300
2023/06/27 2,283 2,283 2,280 2,280 700
2023/06/26 2,299 2,299 2,283 2,283 200
2023/06/23 2,314 2,314 2,290 2,290 1,600
2023/06/22 2,282 2,301 2,280 2,301 1,500
2023/06/21 2,295 2,304 2,275 2,300 600
2023/06/20 2,302 2,302 2,290 2,300 3,700
2023/06/19 2,275 2,322 2,275 2,304 2,900
2023/06/16 2,323 2,323 2,270 2,300 1,600
2023/06/15 2,339 2,339 2,335 2,335 200
2023/06/14 2,335 2,339 2,321 2,339 300
2023/06/13 2,304 2,325 2,304 2,322 800
2023/06/12 2,309 2,339 2,300 2,330 5,200
2023/06/09 2,330 2,340 2,330 2,330 1,600
2023/06/08 2,330 2,331 2,300 2,330 2,500
2023/06/07 2,340 2,340 2,331 2,331 600
2023/06/06 2,330 2,331 2,323 2,331 1,800
2023/06/05 2,347 2,347 2,322 2,341 800
2023/06/02 2,330 2,348 2,330 2,347 600
2023/06/01 2,330 2,330 2,318 2,330 700
2023/05/31 2,333 2,359 2,330 2,358 1,400
2023/05/30 2,323 2,350 2,320 2,350 1,400
2023/05/29 2,339 2,357 2,329 2,331 500
2023/05/26 2,370 2,370 2,330 2,330 1,400
2023/05/25 2,396 2,396 2,344 2,375 3,100
2023/05/24 2,329 2,360 2,329 2,360 2,300
2023/05/23 2,330 2,340 2,330 2,330 3,900
2023/05/22 2,338 2,361 2,330 2,331 1,600
2023/05/19 2,315 2,335 2,315 2,330 2,700
2023/05/18 2,347 2,347 2,317 2,331 2,100
2023/05/17 2,305 2,340 2,305 2,336 2,200
2023/05/16 2,345 2,370 2,258 2,310 5,100
2023/05/15 2,190 2,367 2,150 2,295 25,800
2023/05/12 2,592 2,600 2,554 2,567 3,400
2023/05/11 2,594 2,594 2,576 2,576 1,000
2023/05/10 2,594 2,598 2,578 2,594 500
2023/05/09 2,598 2,600 2,594 2,594 1,100
2023/05/08 2,599 2,600 2,574 2,594 2,100
2023/05/02 2,599 2,599 2,570 2,570 400
2023/05/01 2,599 2,599 2,560 2,594 1,100
2023/04/28 2,586 2,600 2,558 2,600 1,000
2023/04/26 2,576 2,576 2,576 2,576 100
2023/04/25 2,599 2,610 2,565 2,577 2,000
2023/04/24 2,600 2,613 2,571 2,600 1,800
2023/04/21 2,580 2,610 2,580 2,600 1,600
2023/04/20 2,571 2,611 2,552 2,579 1,500
2023/04/19 2,559 2,574 2,538 2,572 1,700
2023/04/18 2,522 2,555 2,515 2,555 1,100
2023/04/17 2,500 2,513 2,473 2,513 1,200
2023/04/14 2,518 2,518 2,461 2,500 3,200
2023/04/13 2,524 2,524 2,501 2,518 1,300
2023/04/12 2,554 2,556 2,524 2,524 700
2023/04/11 2,546 2,570 2,526 2,565 1,400
2023/04/10 2,632 2,632 2,546 2,546 1,600
2023/04/07 2,571 2,633 2,560 2,600 1,500
2023/04/06 2,579 2,660 2,571 2,595 2,500
2023/04/05 2,674 2,674 2,540 2,579 5,000
2023/04/04 2,698 2,698 2,679 2,688 500
2023/04/03 2,743 2,750 2,684 2,684 2,200
2023/03/31 2,776 2,776 2,700 2,725 2,100
2023/03/30 2,749 2,749 2,688 2,745 2,400
2023/03/29 2,749 2,780 2,730 2,750 3,100
2023/03/28 2,699 2,749 2,666 2,749 2,800
2023/03/27 2,677 2,730 2,650 2,699 2,200
2023/03/24 2,714 2,715 2,664 2,677 2,900
2023/03/23 2,611 2,700 2,611 2,700 1,300
2023/03/22 2,640 2,640 2,590 2,639 800
2023/03/20 2,640 2,640 2,590 2,590 600
2023/03/17 2,622 2,640 2,551 2,640 2,300
2023/03/16 2,555 2,587 2,457 2,587 1,000
2023/03/15 2,621 2,621 2,521 2,595 1,000
2023/03/14 2,530 2,598 2,473 2,576 2,100
2023/03/13 2,532 2,538 2,464 2,525 1,400
2023/03/10 2,650 2,650 2,575 2,575 1,600
2023/03/09 2,670 2,683 2,650 2,650 1,700
2023/03/08 2,630 2,650 2,630 2,650 800
2023/03/07 2,599 2,630 2,599 2,630 1,100
2023/03/06 2,610 2,648 2,595 2,595 1,700
2023/03/03 2,529 2,620 2,516 2,620 7,600
2023/03/02 2,525 2,525 2,516 2,516 800
2023/03/01 2,550 2,550 2,473 2,500 4,000
2023/02/28 2,445 2,517 2,400 2,516 7,400
2023/02/27 2,441 2,441 2,418 2,418 1,100
2023/02/24 2,459 2,459 2,427 2,458 2,500
2023/02/22 2,385 2,425 2,375 2,425 2,100
2023/02/21 2,458 2,458 2,390 2,390 3,100
2023/02/20 2,461 2,461 2,436 2,436 500
2023/02/17 2,443 2,450 2,400 2,430 2,000
2023/02/16 2,451 2,470 2,443 2,443 2,000
2023/02/15 2,454 2,500 2,419 2,462 11,500
2023/02/14 2,400 2,435 2,400 2,421 6,400
2023/02/13 2,375 2,381 2,360 2,381 3,900
2023/02/10 2,352 2,375 2,331 2,373 1,500
2023/02/09 2,365 2,377 2,360 2,360 800
2023/02/08 2,373 2,373 2,369 2,369 500
2023/02/07 2,339 2,352 2,338 2,341 1,700
2023/02/06 2,338 2,338 2,337 2,338 800
2023/02/03 2,330 2,334 2,305 2,305 300
2023/02/02 2,316 2,323 2,316 2,323 500
2023/02/01 2,312 2,329 2,306 2,310 1,500
2023/01/31 2,333 2,334 2,303 2,313 800
2023/01/30 2,342 2,342 2,320 2,335 1,000
2023/01/27 2,336 2,337 2,323 2,323 900
2023/01/26 2,334 2,334 2,332 2,332 900
2023/01/25 2,334 2,334 2,321 2,333 1,200
2023/01/24 2,320 2,344 2,293 2,334 1,700
2023/01/23 2,291 2,293 2,291 2,293 300
2023/01/20 2,289 2,289 2,289 2,289 300
2023/01/19 2,330 2,330 2,289 2,289 500
2023/01/18 2,254 2,350 2,254 2,350 1,900
2023/01/17 2,254 2,255 2,253 2,253 300
2023/01/16 2,260 2,279 2,251 2,252 1,100
2023/01/13 2,267 2,267 2,261 2,261 500
2023/01/12 2,265 2,269 2,265 2,269 300
2023/01/11 2,298 2,320 2,263 2,263 3,200
2023/01/10 2,311 2,318 2,310 2,318 1,200
2023/01/06 2,325 2,327 2,309 2,309 600
2023/01/05 2,289 2,300 2,289 2,300 300
2023/01/04 2,300 2,301 2,280 2,280 1,300

このページの先頭へ