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
2021/12/30 456 458 449 449 22,900
2021/12/29 435 452 435 452 37,200
2021/12/28 424 434 424 430 66,300
2021/12/27 427 428 418 420 52,000
2021/12/24 443 443 431 433 34,100
2021/12/23 442 445 439 442 8,700
2021/12/22 448 449 438 438 18,200
2021/12/21 449 450 441 448 20,800
2021/12/20 455 455 445 445 16,100
2021/12/17 455 455 450 455 14,700
2021/12/16 450 455 448 455 21,600
2021/12/15 452 455 447 447 16,900
2021/12/14 443 454 443 451 29,200
2021/12/13 451 451 441 442 9,800
2021/12/10 450 455 442 448 34,700
2021/12/09 446 448 440 448 19,800
2021/12/08 450 450 443 448 24,600
2021/12/07 441 449 441 449 41,300
2021/12/06 442 457 434 441 47,700
2021/12/03 434 444 434 442 20,400
2021/12/02 435 447 433 433 41,000
2021/12/01 429 440 425 435 26,900
2021/11/30 437 444 429 430 45,400
2021/11/29 439 439 430 435 41,000
2021/11/26 445 445 435 435 17,000
2021/11/25 442 445 439 445 13,800
2021/11/24 445 445 435 437 18,500
2021/11/22 440 445 430 445 28,400
2021/11/19 440 443 439 442 24,600
2021/11/18 440 444 439 440 23,900
2021/11/17 442 443 438 440 33,300
2021/11/16 440 450 430 446 66,100
2021/11/15 450 450 443 448 25,000
2021/11/12 441 447 441 447 17,700
2021/11/11 446 446 440 441 10,100
2021/11/10 440 446 439 446 20,500
2021/11/09 448 448 438 440 35,000
2021/11/08 445 448 441 448 27,600
2021/11/05 434 447 431 447 52,400
2021/11/04 445 448 425 431 75,100
2021/11/02 448 451 445 445 22,100
2021/11/01 450 453 447 450 27,000
2021/10/29 456 463 446 447 55,500
2021/10/28 444 463 438 463 64,800
2021/10/27 448 448 445 445 15,800
2021/10/26 450 450 448 450 8,400
2021/10/25 443 447 439 445 19,400
2021/10/22 442 446 441 441 25,600
2021/10/21 450 451 445 445 31,400
2021/10/20 451 454 450 454 13,500
2021/10/19 458 458 450 450 12,000
2021/10/18 461 462 452 458 16,700
2021/10/15 453 459 450 459 17,300
2021/10/14 451 453 450 452 9,000
2021/10/13 462 462 450 451 23,800
2021/10/12 455 461 453 458 26,600
2021/10/11 451 452 445 452 19,100
2021/10/08 452 454 450 450 18,400
2021/10/07 458 459 448 448 25,600
2021/10/06 459 463 457 459 32,000
2021/10/05 469 470 454 460 39,900
2021/10/04 474 480 472 476 32,800
2021/10/01 485 487 480 480 38,500
2021/09/30 495 495 488 488 36,500
2021/09/29 495 495 485 492 43,700
2021/09/28 514 514 500 511 50,500
2021/09/27 509 514 504 514 29,500
2021/09/24 501 506 498 506 40,500
2021/09/22 497 497 487 488 13,600
2021/09/21 492 496 488 496 23,600
2021/09/17 489 501 486 501 40,800
2021/09/16 484 488 480 488 32,700
2021/09/15 474 486 473 485 30,400
2021/09/14 479 482 471 482 39,700
2021/09/13 476 479 467 479 19,300
2021/09/10 470 477 468 476 43,700
2021/09/09 478 478 468 470 25,100
2021/09/08 485 485 475 481 40,600
2021/09/07 489 489 473 481 27,900
2021/09/06 488 488 480 485 17,600
2021/09/03 470 484 470 484 23,700
2021/09/02 485 485 469 469 21,300
2021/09/01 480 490 478 489 30,300
2021/08/31 482 483 478 480 19,600
2021/08/30 477 482 477 481 21,600
2021/08/27 476 476 464 474 25,100
2021/08/26 463 479 463 477 40,800
2021/08/25 457 462 450 458 19,100
2021/08/24 457 462 455 458 13,900
2021/08/23 454 459 453 457 21,400
2021/08/20 463 468 450 450 22,500
2021/08/19 470 474 461 462 21,500
2021/08/18 452 474 452 471 20,400
2021/08/17 452 456 451 453 16,200
2021/08/16 476 477 450 450 33,000
2021/08/13 487 487 472 474 45,700
2021/08/12 495 495 488 488 6,400
2021/08/11 497 497 488 490 9,000
2021/08/10 495 497 488 489 18,300
2021/08/06 496 499 492 496 15,200
2021/08/05 497 499 496 497 5,900
2021/08/04 497 500 497 499 6,600
2021/08/03 500 501 496 496 7,600
2021/08/02 504 508 497 501 28,700
2021/07/30 500 501 496 496 17,100
2021/07/29 500 507 498 507 18,200
2021/07/28 502 508 500 500 19,700
2021/07/27 507 512 503 512 15,300
2021/07/26 511 511 500 501 8,200
2021/07/21 499 502 498 499 5,600
2021/07/20 497 502 495 495 9,800
2021/07/19 501 501 497 497 13,900
2021/07/16 500 511 500 505 19,000
2021/07/15 520 520 495 495 58,400
2021/07/14 525 526 520 520 8,000
2021/07/13 526 528 523 527 17,300
2021/07/12 517 525 515 525 12,900
2021/07/09 500 514 499 507 47,300
2021/07/08 510 512 505 505 24,000
2021/07/07 513 515 510 510 12,700
2021/07/06 517 519 515 516 5,100
2021/07/05 528 528 516 516 11,400
2021/07/02 514 526 514 526 16,400
2021/07/01 511 514 511 513 14,000
2021/06/30 516 516 510 510 20,100
2021/06/29 521 521 512 512 23,800
2021/06/28 525 525 521 525 42,100
2021/06/25 528 528 519 520 19,800
2021/06/24 528 536 517 521 36,100
2021/06/23 550 552 526 526 29,200
2021/06/22 542 550 538 549 24,200
2021/06/21 540 546 534 534 34,200
2021/06/18 543 548 536 548 42,300
2021/06/17 538 555 536 543 54,400
2021/06/16 531 550 531 543 30,300
2021/06/15 533 536 531 532 18,500
2021/06/14 540 540 526 528 7,500
2021/06/11 536 536 528 536 30,800
2021/06/10 543 548 530 531 36,200
2021/06/09 556 560 544 544 52,500
2021/06/08 556 560 549 555 59,600
2021/06/07 557 562 546 557 44,000
2021/06/04 541 554 538 552 64,500
2021/06/03 531 551 528 537 69,600
2021/06/02 522 545 520 536 81,400
2021/06/01 533 533 520 524 43,000
2021/05/31 522 522 511 511 13,000
2021/05/28 513 517 510 517 23,400
2021/05/27 512 514 508 508 24,000
2021/05/26 506 514 506 510 25,300
2021/05/25 520 520 505 505 23,900
2021/05/24 520 530 519 520 18,200
2021/05/21 530 536 520 520 13,900
2021/05/20 523 543 523 534 13,100
2021/05/19 530 532 522 523 18,300
2021/05/18 517 530 516 530 27,000
2021/05/17 519 523 513 515 15,700
2021/05/14 518 523 514 514 25,500
2021/05/13 511 518 511 513 19,100
2021/05/12 515 522 513 513 17,600
2021/05/11 525 525 514 515 32,800
2021/05/10 524 525 518 524 10,700
2021/05/07 537 537 518 524 40,700
2021/05/06 516 524 516 517 20,800
2021/04/30 512 525 512 516 26,900
2021/04/28 536 537 511 511 66,300
2021/04/27 554 556 544 546 37,400
2021/04/26 554 555 549 550 14,400
2021/04/23 550 555 550 552 12,800
2021/04/22 559 559 550 550 9,700
2021/04/21 555 558 548 554 45,900
2021/04/20 555 564 553 555 15,000
2021/04/19 561 568 553 560 11,500
2021/04/16 568 568 558 558 7,300
2021/04/15 566 566 555 559 16,500
2021/04/14 562 564 557 561 6,700
2021/04/13 564 574 563 567 12,000
2021/04/12 571 571 557 563 5,900
2021/04/09 567 574 560 561 35,400
2021/04/08 574 574 563 563 33,400
2021/04/07 562 584 562 584 21,700
2021/04/06 580 580 558 568 26,100
2021/04/05 560 576 560 576 35,000
2021/04/02 576 577 553 553 24,000
2021/04/01 618 618 568 568 50,200
2021/03/31 617 626 614 614 24,100
2021/03/30 634 634 614 621 47,100
2021/03/29 625 634 610 634 70,400
2021/03/26 621 625 611 623 80,900
2021/03/25 608 614 604 614 31,500
2021/03/24 623 623 595 598 33,300
2021/03/23 623 624 607 624 46,800
2021/03/22 609 623 597 623 71,500
2021/03/19 590 624 590 624 80,500
2021/03/18 599 603 589 599 46,600
2021/03/17 576 599 571 599 60,600
2021/03/16 570 575 568 575 36,800
2021/03/15 574 574 565 573 34,900
2021/03/12 570 577 565 575 122,500
2021/03/11 565 566 558 565 69,000
2021/03/10 560 567 556 565 63,600
2021/03/09 555 573 548 570 138,600
2021/03/08 542 560 532 560 183,100
2021/03/05 533 535 519 535 60,000
2021/03/04 532 534 525 531 59,100
2021/03/03 534 536 529 536 25,300
2021/03/02 534 535 520 534 48,400
2021/03/01 517 535 515 535 91,600
2021/02/26 516 518 510 512 30,500
2021/02/25 520 520 509 517 67,800
2021/02/24 519 519 508 510 54,900
2021/02/22 514 515 508 510 42,100
2021/02/19 530 530 507 510 62,800
2021/02/18 533 534 524 527 22,600
2021/02/17 533 546 527 532 69,100
2021/02/16 535 538 527 533 26,800
2021/02/15 539 542 522 535 40,100
2021/02/12 533 537 531 534 15,200
2021/02/10 542 542 531 531 27,700
2021/02/09 541 547 541 547 13,000
2021/02/08 549 553 545 550 33,900
2021/02/05 547 547 540 545 24,300
2021/02/04 544 548 541 546 17,300
2021/02/03 543 552 538 544 33,600
2021/02/02 531 542 529 542 29,300
2021/02/01 541 541 526 527 30,400
2021/01/29 523 553 520 551 59,700
2021/01/28 546 546 521 521 220,000
2021/01/27 547 557 541 548 61,100
2021/01/26 550 555 540 547 76,000
2021/01/25 537 578 536 560 88,900
2021/01/22 556 559 536 538 39,200
2021/01/21 571 571 562 566 22,500
2021/01/20 558 583 549 571 80,100
2021/01/19 545 558 543 549 45,400
2021/01/18 538 550 530 545 20,500
2021/01/15 544 546 534 538 29,100
2021/01/14 549 552 533 539 27,900
2021/01/13 537 553 536 551 26,600
2021/01/12 547 554 534 537 30,200
2021/01/08 530 547 529 547 25,100
2021/01/07 537 539 526 530 26,900
2021/01/06 523 536 523 530 21,800
2021/01/05 521 525 518 522 13,000
2021/01/04 522 525 516 520 20,100

このページの先頭へ