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

タカミヤ(2445)の株価時系列情報

タカミヤ(2445)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
2010/12/30 355 360 353 359 1,900
2010/12/29 354 359 354 355 3,600
2010/12/28 354 358 354 358 5,400
2010/12/27 355 359 350 359 4,300
2010/12/24 355 355 352 352 2,000
2010/12/22 354 356 354 354 1,000
2010/12/21 354 355 353 355 400
2010/12/20 357 357 350 357 2,400
2010/12/17 351 352 351 352 1,300
2010/12/16 0 0 0 355 0
2010/12/15 357 357 349 355 3,900
2010/12/14 350 356 350 355 3,000
2010/12/13 345 354 345 349 5,900
2010/12/10 350 350 347 347 500
2010/12/09 350 354 350 354 300
2010/12/08 343 348 341 348 500
2010/12/07 340 345 340 343 2,300
2010/12/06 353 353 345 346 4,300
2010/12/03 348 352 348 350 800
2010/12/02 350 350 348 348 500
2010/12/01 343 347 343 347 200
2010/11/30 340 343 340 343 300
2010/11/29 350 350 335 340 11,100
2010/11/26 348 351 348 351 900
2010/11/25 345 350 345 350 700
2010/11/24 340 345 338 345 1,300
2010/11/22 352 352 339 340 2,300
2010/11/19 345 345 345 345 100
2010/11/18 346 350 346 350 300
2010/11/17 0 0 0 349 0
2010/11/16 337 349 337 349 1,200
2010/11/15 349 349 337 343 14,900
2010/11/12 352 352 346 350 6,100
2010/11/11 345 352 345 352 3,500
2010/11/10 331 350 331 350 2,000
2010/11/09 335 335 332 332 200
2010/11/08 334 345 334 345 800
2010/11/05 346 346 330 338 4,800
2010/11/04 335 343 335 343 600
2010/11/02 328 343 328 343 2,300
2010/11/01 335 335 335 335 200
2010/10/29 350 350 340 340 2,700
2010/10/28 331 351 331 351 20,900
2010/10/27 326 331 325 331 1,600
2010/10/26 334 334 326 326 600
2010/10/25 334 334 318 334 4,100
2010/10/22 324 324 324 324 100
2010/10/21 320 325 317 325 3,200
2010/10/20 322 322 322 322 100
2010/10/19 329 331 321 321 1,800
2010/10/18 0 0 0 328 0
2010/10/15 336 336 328 328 4,400
2010/10/14 327 334 316 334 5,300
2010/10/13 329 330 323 323 5,100
2010/10/12 330 336 330 336 400
2010/10/08 325 325 325 325 300
2010/10/07 333 333 325 325 6,300
2010/10/06 329 333 323 333 6,100
2010/10/05 329 329 329 329 2,900
2010/10/04 330 330 322 326 4,100
2010/10/01 327 331 327 331 2,000
2010/09/30 344 344 331 331 400
2010/09/29 331 331 330 330 600
2010/09/28 337 337 330 335 9,400
2010/09/27 327 343 327 335 2,400
2010/09/24 331 331 327 327 3,300
2010/09/22 329 339 329 339 1,300
2010/09/21 341 341 332 332 2,800
2010/09/17 335 336 335 336 1,800
2010/09/16 0 0 0 340 0
2010/09/15 342 342 328 340 3,900
2010/09/14 340 342 340 340 1,200
2010/09/13 346 346 343 343 1,100
2010/09/10 341 343 336 343 1,400
2010/09/09 330 349 330 349 5,100
2010/09/08 334 334 334 334 200
2010/09/07 0 0 0 334 0
2010/09/06 334 334 334 334 3,000
2010/09/03 322 331 322 331 900
2010/09/02 319 320 319 320 1,400
2010/09/01 334 334 318 320 700
2010/08/31 335 335 335 335 100
2010/08/30 335 335 335 335 4,000
2010/08/27 334 334 332 332 500
2010/08/26 334 335 334 334 300
2010/08/25 334 334 334 334 200
2010/08/24 320 335 320 335 2,700
2010/08/23 330 335 330 334 400
2010/08/20 322 326 322 326 400
2010/08/19 322 323 320 320 1,800
2010/08/18 322 328 320 326 1,400
2010/08/17 0 0 0 325 0
2010/08/16 332 332 325 325 3,800
2010/08/13 321 329 321 329 1,000
2010/08/12 324 328 315 328 1,300
2010/08/11 320 332 320 332 2,500
2010/08/10 324 325 324 325 400
2010/08/09 334 334 310 324 14,400
2010/08/06 337 337 337 337 900
2010/08/05 339 339 339 339 2,500
2010/08/04 337 337 337 337 100
2010/08/03 332 333 332 333 1,000
2010/08/02 0 0 0 331 0
2010/07/30 0 0 0 331 0
2010/07/29 0 0 0 331 0
2010/07/28 340 340 331 331 35,800
2010/07/27 340 340 336 340 12,200
2010/07/26 333 340 330 340 1,300
2010/07/23 0 0 0 338 0
2010/07/22 331 338 329 338 2,200
2010/07/21 331 331 331 331 200
2010/07/20 331 331 331 331 200
2010/07/16 332 332 332 332 1,000
2010/07/15 340 340 336 340 15,600
2010/07/14 339 349 336 349 8,200
2010/07/13 334 335 334 335 1,100
2010/07/12 334 339 330 339 5,300
2010/07/09 335 335 335 335 300
2010/07/08 339 339 333 335 1,900
2010/07/07 333 336 331 336 2,500
2010/07/06 330 331 330 330 400
2010/07/05 338 338 337 338 3,400
2010/07/02 332 336 330 336 1,400
2010/07/01 328 336 328 336 2,000
2010/06/30 333 335 325 334 2,700
2010/06/29 339 339 336 336 600
2010/06/28 340 340 336 336 3,700
2010/06/25 339 342 336 340 3,300
2010/06/24 337 340 337 340 1,500
2010/06/23 337 337 337 337 300
2010/06/22 340 340 335 335 3,500
2010/06/21 340 344 338 344 4,400
2010/06/18 336 338 335 338 2,800
2010/06/17 335 335 334 335 4,900
2010/06/16 342 344 339 339 14,400
2010/06/15 340 340 337 340 11,100
2010/06/14 342 354 342 353 6,800
2010/06/11 352 353 340 350 1,700
2010/06/10 350 350 350 350 300
2010/06/09 341 352 341 352 1,600
2010/06/08 345 345 345 345 900
2010/06/07 348 359 344 345 6,400
2010/06/04 353 364 347 364 3,300
2010/06/03 345 355 345 355 800
2010/06/02 353 353 350 350 600
2010/06/01 350 350 350 350 200
2010/05/31 355 355 352 352 800
2010/05/28 343 344 340 340 6,000
2010/05/27 333 340 333 340 1,400
2010/05/26 338 338 331 332 3,000
2010/05/25 337 339 331 339 7,800
2010/05/24 337 341 337 341 800
2010/05/21 337 337 333 336 1,700
2010/05/20 340 340 338 338 4,500
2010/05/19 340 340 339 340 4,300
2010/05/18 345 345 342 342 500
2010/05/17 342 345 341 345 8,500
2010/05/14 347 350 346 350 3,800
2010/05/13 349 355 345 355 3,900
2010/05/12 356 357 337 342 23,100
2010/05/11 366 366 355 360 19,500
2010/05/10 370 374 366 366 1,300
2010/05/07 369 371 360 370 6,900
2010/05/06 380 380 368 379 6,100
2010/04/30 383 384 377 378 9,400
2010/04/28 376 383 373 381 20,100
2010/04/27 374 376 370 376 6,000
2010/04/26 372 372 367 372 5,400
2010/04/23 368 372 368 371 2,400
2010/04/22 370 373 366 366 1,700
2010/04/21 364 369 364 364 2,100
2010/04/20 370 370 363 364 4,500
2010/04/19 370 370 363 368 6,300
2010/04/16 370 370 370 370 100
2010/04/15 361 373 360 370 11,400
2010/04/14 364 369 360 369 5,200
2010/04/13 367 368 360 368 2,700
2010/04/12 363 365 362 362 4,000
2010/04/09 370 370 358 363 11,600
2010/04/08 373 373 365 370 2,500
2010/04/07 358 374 358 373 24,900
2010/04/06 352 358 352 358 11,200
2010/04/05 356 357 356 356 6,200
2010/04/02 353 356 352 355 6,200
2010/04/01 351 354 350 351 5,400
2010/03/31 360 364 358 359 6,500
2010/03/30 360 361 356 361 10,600
2010/03/29 350 368 346 368 36,000
2010/03/26 381 385 375 375 53,200
2010/03/25 384 384 361 375 42,100
2010/03/24 380 387 378 381 34,200
2010/03/23 353 377 352 377 64,000
2010/03/19 354 354 345 351 51,300
2010/03/18 362 363 346 351 49,600
2010/03/17 360 363 356 361 19,800
2010/03/16 361 362 356 362 5,300
2010/03/15 352 354 350 353 13,300
2010/03/12 351 352 346 352 11,900
2010/03/11 353 357 351 351 4,300
2010/03/10 356 356 351 352 3,600
2010/03/09 364 369 348 350 27,100
2010/03/08 365 365 360 363 2,000
2010/03/05 363 366 350 365 21,200
2010/03/04 355 367 355 360 2,800
2010/03/03 349 363 349 363 2,300
2010/03/02 355 367 349 349 11,500
2010/03/01 368 368 351 353 14,500
2010/02/26 364 372 356 365 6,300
2010/02/25 375 375 362 364 8,900
2010/02/24 367 384 366 384 2,600
2010/02/23 403 403 370 375 23,000
2010/02/22 403 405 390 390 23,500
2010/02/19 402 405 396 400 13,900
2010/02/18 405 410 402 410 300
2010/02/15 406 409 400 408 5,200
2010/02/12 410 422 403 422 3,000
2010/02/10 409 426 409 426 1,300
2010/02/09 402 409 400 409 700
2010/02/08 410 410 399 400 5,400
2010/02/05 417 417 410 410 6,600
2010/02/04 413 425 407 425 6,600
2010/02/03 420 421 411 413 2,100
2010/02/02 420 420 410 412 1,900
2010/01/29 420 425 420 425 1,700
2010/01/28 439 439 432 435 8,000
2010/01/27 432 436 430 436 400
2010/01/26 426 440 420 440 3,000
2010/01/25 425 425 423 425 500
2010/01/22 425 425 425 425 200
2010/01/21 425 425 425 425 100
2010/01/20 421 423 421 421 2,200
2010/01/19 425 425 421 421 2,700
2010/01/15 431 431 425 429 4,500
2010/01/14 430 439 425 439 2,200
2010/01/13 421 434 420 434 1,900
2010/01/12 426 426 426 426 100
2010/01/08 430 430 422 430 1,200
2010/01/07 427 438 427 438 500
2010/01/06 422 427 422 427 500
2010/01/05 427 427 423 423 3,300
2010/01/04 422 423 421 423 900

このページの先頭へ