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
2026/03/27 1,571 1,587 1,550 1,550 6,300
2026/03/26 1,587 1,588 1,571 1,588 1,600
2026/03/25 1,593 1,593 1,589 1,589 1,900
2026/03/24 1,580 1,587 1,568 1,577 2,700
2026/03/23 1,541 1,570 1,528 1,554 10,400
2026/03/19 1,589 1,600 1,568 1,581 6,300
2026/03/18 1,602 1,617 1,562 1,617 10,200
2026/03/17 1,596 1,623 1,521 1,584 14,300
2026/03/16 1,528 1,870 1,507 1,596 121,900
2026/03/13 1,555 1,565 1,531 1,549 15,400
2026/03/12 1,600 1,600 1,565 1,565 2,200
2026/03/11 1,589 1,605 1,579 1,602 3,800
2026/03/10 1,590 1,600 1,561 1,590 4,700
2026/03/09 1,546 1,578 1,545 1,571 6,000
2026/03/06 1,558 1,625 1,551 1,600 7,000
2026/03/05 1,567 1,577 1,540 1,565 6,100
2026/03/04 1,550 1,550 1,530 1,531 4,700
2026/03/03 1,615 1,629 1,573 1,573 6,100
2026/03/02 1,630 1,630 1,609 1,625 2,500
2026/02/27 1,625 1,630 1,601 1,609 7,300
2026/02/26 1,629 1,629 1,608 1,625 3,200
2026/02/25 1,627 1,633 1,605 1,630 5,400
2026/02/24 1,598 1,617 1,570 1,613 7,900
2026/02/20 1,625 1,626 1,591 1,594 5,300
2026/02/19 1,590 1,615 1,575 1,610 7,700
2026/02/18 1,520 1,590 1,456 1,573 18,200
2026/02/17 1,509 1,520 1,493 1,520 5,600
2026/02/16 1,493 1,520 1,435 1,490 15,100
2026/02/13 1,488 1,493 1,467 1,487 13,300
2026/02/12 1,490 1,490 1,482 1,485 5,200
2026/02/10 1,479 1,495 1,471 1,490 6,900
2026/02/09 1,478 1,480 1,466 1,479 15,900
2026/02/06 1,473 1,476 1,465 1,474 7,100
2026/02/05 1,462 1,472 1,459 1,469 7,300
2026/02/04 1,450 1,464 1,450 1,463 3,700
2026/02/03 1,450 1,464 1,446 1,457 6,300
2026/02/02 1,439 1,446 1,431 1,446 4,800
2026/01/30 1,437 1,446 1,435 1,439 1,300
2026/01/29 1,435 1,441 1,431 1,437 2,100
2026/01/28 1,448 1,448 1,435 1,443 2,800
2026/01/27 1,426 1,460 1,425 1,445 3,700
2026/01/26 1,442 1,446 1,425 1,433 11,200
2026/01/23 1,444 1,450 1,432 1,442 4,800
2026/01/22 1,440 1,440 1,434 1,437 2,400
2026/01/21 1,439 1,450 1,430 1,438 6,100
2026/01/20 1,442 1,443 1,432 1,439 3,200
2026/01/19 1,440 1,446 1,430 1,442 7,700
2026/01/16 1,460 1,461 1,445 1,452 6,400
2026/01/15 1,444 1,455 1,444 1,446 5,500
2026/01/14 1,433 1,444 1,431 1,444 5,800
2026/01/13 1,432 1,441 1,420 1,433 8,000
2026/01/09 1,415 1,418 1,405 1,416 6,700
2026/01/08 1,418 1,419 1,414 1,415 3,700
2026/01/07 1,422 1,422 1,413 1,417 5,600
2026/01/06 1,413 1,422 1,411 1,422 4,900
2026/01/05 1,434 1,439 1,409 1,413 10,800

このページの先頭へ