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
2020/12/30 526 530 523 526 31,000
2020/12/29 524 530 523 527 47,800
2020/12/28 516 525 510 525 93,300
2020/12/25 515 517 507 511 33,000
2020/12/24 521 521 505 505 41,700
2020/12/23 521 522 519 520 18,900
2020/12/22 525 525 513 523 23,300
2020/12/21 520 525 515 525 31,500
2020/12/18 518 518 510 517 27,400
2020/12/17 518 523 515 518 13,100
2020/12/16 521 525 516 525 28,300
2020/12/15 525 527 517 520 20,900
2020/12/14 524 530 522 525 32,800
2020/12/11 535 539 524 526 56,900
2020/12/10 535 535 527 534 11,500
2020/12/09 534 537 532 535 21,600
2020/12/08 559 559 532 534 27,800
2020/12/07 572 572 549 552 28,400
2020/12/04 570 570 563 569 9,000
2020/12/03 546 575 546 570 29,000
2020/12/02 560 564 543 551 43,700
2020/12/01 547 559 543 558 18,800
2020/11/30 571 571 543 547 29,700
2020/11/27 559 572 550 572 65,300
2020/11/26 560 562 551 555 19,000
2020/11/25 556 562 546 555 26,500
2020/11/24 548 563 542 543 39,700
2020/11/20 537 545 520 535 19,500
2020/11/19 544 544 530 539 16,000
2020/11/18 527 544 518 544 24,600
2020/11/17 515 520 507 520 18,700
2020/11/16 509 517 504 515 37,400
2020/11/13 514 514 505 508 17,200
2020/11/12 514 517 509 515 20,900
2020/11/11 508 515 503 515 26,600
2020/11/10 505 513 501 508 56,100
2020/11/09 525 525 503 505 90,400
2020/11/06 580 580 557 565 16,500
2020/11/05 554 579 551 579 38,200
2020/11/04 552 554 546 554 10,900
2020/11/02 545 552 545 552 9,500
2020/10/30 541 548 537 542 17,000
2020/10/29 554 554 542 545 5,600
2020/10/28 545 547 540 547 16,700
2020/10/27 549 550 542 550 10,000
2020/10/26 545 551 540 540 5,600
2020/10/23 538 543 537 540 8,300
2020/10/22 549 552 535 539 18,600
2020/10/21 552 559 548 549 21,400
2020/10/20 550 554 548 550 11,700
2020/10/19 550 560 550 553 13,900
2020/10/16 550 555 549 552 8,300
2020/10/15 557 560 550 550 23,700
2020/10/14 550 568 550 565 16,400
2020/10/13 556 559 551 554 9,600
2020/10/12 567 567 541 548 28,500
2020/10/09 571 571 567 569 4,300
2020/10/08 578 578 569 571 14,600
2020/10/07 573 578 573 576 9,700
2020/10/06 591 591 580 581 6,900
2020/10/05 589 598 583 588 19,400
2020/10/02 616 618 581 584 63,600
2020/09/30 615 618 612 614 47,700
2020/09/29 611 619 604 614 70,500
2020/09/28 612 619 602 619 92,100
2020/09/25 573 608 572 608 84,700
2020/09/24 568 571 564 571 37,300
2020/09/23 558 570 556 568 29,200
2020/09/18 554 560 550 560 41,300
2020/09/17 551 565 551 554 35,600
2020/09/16 549 558 548 558 30,700
2020/09/15 539 548 530 548 17,600
2020/09/14 530 545 529 538 37,100
2020/09/11 534 534 522 530 25,400
2020/09/10 516 526 516 526 15,900
2020/09/09 521 525 515 519 24,800
2020/09/08 520 529 515 529 14,000
2020/09/07 520 528 520 526 13,400
2020/09/04 517 520 511 520 9,000
2020/09/03 523 526 518 524 13,000
2020/09/02 518 518 513 517 4,400
2020/09/01 514 518 511 518 7,300
2020/08/31 522 531 511 511 12,700
2020/08/28 533 540 520 521 25,100
2020/08/27 542 542 522 529 17,200
2020/08/26 541 541 530 532 9,100
2020/08/25 522 537 522 536 27,300
2020/08/24 549 549 518 518 35,600
2020/08/21 545 546 543 545 4,400
2020/08/20 548 548 538 540 9,800
2020/08/19 550 550 544 548 4,700
2020/08/18 543 549 543 546 22,100
2020/08/17 549 550 544 544 10,000
2020/08/14 564 568 549 549 23,700
2020/08/13 566 566 554 565 25,500
2020/08/12 550 576 547 564 51,700
2020/08/11 540 550 532 550 20,200
2020/08/07 507 537 506 537 19,200
2020/08/06 514 520 507 520 23,000
2020/08/05 515 518 510 514 17,800
2020/08/04 530 530 505 510 31,200
2020/08/03 543 543 525 525 14,700
2020/07/31 548 550 538 538 44,600
2020/07/30 545 554 541 553 54,100
2020/07/29 537 545 530 543 14,000
2020/07/28 541 546 535 540 18,500
2020/07/27 540 540 522 540 23,900
2020/07/22 549 549 530 530 22,600
2020/07/21 547 549 540 549 20,300
2020/07/20 550 550 540 547 15,000
2020/07/17 549 552 542 550 13,100
2020/07/16 546 553 543 544 27,600
2020/07/15 540 552 536 545 52,300
2020/07/14 537 537 527 535 21,400
2020/07/13 535 535 527 533 19,900
2020/07/10 523 529 520 527 26,700
2020/07/09 541 545 524 524 21,300
2020/07/08 543 550 540 541 17,200
2020/07/07 550 552 540 546 23,900
2020/07/06 532 545 531 545 21,100
2020/07/03 514 527 511 527 21,000
2020/07/02 514 521 511 514 31,100
2020/07/01 537 542 514 514 31,300
2020/06/30 554 556 538 540 29,500
2020/06/29 568 570 541 544 102,000
2020/06/26 542 563 534 563 112,800
2020/06/25 543 543 531 532 23,500
2020/06/24 531 544 530 537 36,300
2020/06/23 522 532 514 530 49,800
2020/06/22 501 519 501 515 40,200
2020/06/19 507 509 501 505 34,000
2020/06/18 509 509 500 506 21,700
2020/06/17 508 509 495 508 44,000
2020/06/16 485 509 482 509 47,200
2020/06/15 483 483 470 472 43,400
2020/06/12 466 490 463 483 61,000
2020/06/11 505 505 481 482 38,600
2020/06/10 509 509 501 505 24,100
2020/06/09 508 512 501 506 27,100
2020/06/08 507 510 500 508 42,100
2020/06/05 504 510 503 507 21,000
2020/06/04 508 508 502 507 20,900
2020/06/03 506 512 501 507 32,100
2020/06/02 496 507 496 505 27,400
2020/06/01 495 498 487 496 36,400
2020/05/29 506 508 500 500 26,700
2020/05/28 505 510 499 505 45,200
2020/05/27 497 500 486 500 48,100
2020/05/26 492 502 488 492 64,500
2020/05/25 470 489 469 488 21,400
2020/05/22 481 481 469 469 18,000
2020/05/21 485 485 471 475 56,000
2020/05/20 475 485 474 485 34,200
2020/05/19 466 480 460 480 39,700
2020/05/18 453 462 450 461 29,300
2020/05/15 451 460 439 459 41,000
2020/05/14 480 481 443 443 70,800
2020/05/13 490 490 472 484 104,500
2020/05/12 455 472 451 458 59,900
2020/05/11 438 455 436 455 35,300
2020/05/08 434 434 423 430 32,900
2020/05/07 420 426 419 426 35,600
2020/05/01 421 421 407 416 27,600
2020/04/30 406 428 406 423 69,100
2020/04/28 403 403 398 403 58,500
2020/04/27 400 403 398 401 41,700
2020/04/24 404 404 394 395 52,000
2020/04/23 396 403 393 403 27,200
2020/04/22 405 407 393 396 33,800
2020/04/21 412 412 399 405 49,900
2020/04/20 413 415 409 413 32,600
2020/04/17 411 419 407 413 32,200
2020/04/16 407 411 401 411 31,700
2020/04/15 414 414 404 407 50,500
2020/04/14 405 411 400 410 42,500
2020/04/13 403 405 400 405 34,800
2020/04/10 405 406 399 405 53,100
2020/04/09 414 418 403 410 47,000
2020/04/08 398 413 393 408 62,500
2020/04/07 396 403 384 398 94,500
2020/04/06 394 394 379 388 106,500
2020/04/03 397 402 388 396 74,500
2020/04/02 410 413 396 396 45,700
2020/04/01 418 430 410 415 77,100
2020/03/31 420 422 412 421 80,200
2020/03/30 411 421 401 410 137,700
2020/03/27 451 453 438 446 120,200
2020/03/26 443 443 423 435 123,000
2020/03/25 439 446 432 446 66,800
2020/03/24 429 434 421 428 79,900
2020/03/23 403 422 397 421 78,400
2020/03/19 407 409 386 395 99,100
2020/03/18 412 428 402 402 54,300
2020/03/17 408 414 376 409 95,800
2020/03/16 396 418 396 404 76,700
2020/03/13 398 399 372 390 167,200
2020/03/12 440 448 420 424 100,100
2020/03/11 463 465 443 447 180,200
2020/03/10 402 453 402 447 346,400
2020/03/09 486 493 465 466 133,400
2020/03/06 500 501 491 494 115,300
2020/03/05 518 526 498 500 93,100
2020/03/04 511 522 505 512 73,100
2020/03/03 534 538 502 520 142,300
2020/03/02 505 530 501 526 131,900
2020/02/28 523 528 509 511 104,300
2020/02/27 572 572 543 543 107,000
2020/02/26 558 575 556 574 79,300
2020/02/25 569 572 564 566 96,400
2020/02/21 595 604 595 597 21,600
2020/02/20 601 606 596 596 34,700
2020/02/19 596 605 594 601 32,900
2020/02/18 595 604 595 598 50,600
2020/02/17 608 608 599 602 62,500
2020/02/14 615 616 610 615 57,800
2020/02/13 623 623 610 619 44,400
2020/02/12 628 631 623 623 48,500
2020/02/10 613 629 608 623 85,000
2020/02/07 610 625 600 613 294,300
2020/02/06 649 658 647 650 108,300
2020/02/05 642 645 639 642 45,100
2020/02/04 628 639 622 638 41,700
2020/02/03 625 632 620 626 62,200
2020/01/31 633 644 633 640 41,300
2020/01/30 650 652 636 639 67,300
2020/01/29 650 652 646 647 69,100
2020/01/28 650 662 645 655 105,800
2020/01/27 659 659 651 654 70,000
2020/01/24 670 671 662 665 47,000
2020/01/23 678 678 668 668 45,900
2020/01/22 676 683 674 678 37,100
2020/01/21 677 679 674 677 21,600
2020/01/20 669 674 669 672 20,800
2020/01/17 674 674 668 669 24,500
2020/01/16 677 679 668 668 90,800
2020/01/15 677 678 672 676 65,700
2020/01/14 679 682 677 681 31,800
2020/01/10 690 690 678 679 47,700
2020/01/09 684 687 679 680 54,300
2020/01/08 687 688 675 680 58,800
2020/01/07 686 695 685 691 72,200
2020/01/06 698 698 685 686 87,000

このページの先頭へ