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
2022/12/30 380 380 372 372 23,000
2022/12/29 369 380 366 380 37,500
2022/12/28 383 383 370 374 72,900
2022/12/27 375 380 374 380 27,300
2022/12/26 367 374 366 374 20,900
2022/12/23 367 367 364 366 23,000
2022/12/22 370 370 366 368 31,500
2022/12/21 376 377 366 367 59,400
2022/12/20 375 378 371 375 42,800
2022/12/19 377 379 375 376 18,900
2022/12/16 385 385 381 381 45,700
2022/12/15 385 388 382 388 23,300
2022/12/14 381 385 380 385 32,200
2022/12/13 385 387 382 382 31,300
2022/12/12 377 384 375 382 48,500
2022/12/09 375 378 375 378 23,200
2022/12/08 377 377 373 377 34,600
2022/12/07 375 378 373 378 25,300
2022/12/06 381 383 372 372 122,800
2022/12/05 389 390 384 386 81,300
2022/12/02 382 388 381 387 42,500
2022/12/01 385 386 381 382 39,600
2022/11/30 389 389 385 385 19,700
2022/11/29 388 390 385 390 26,500
2022/11/28 399 399 388 389 26,600
2022/11/25 399 399 391 396 26,700
2022/11/24 386 397 386 397 52,800
2022/11/22 377 386 377 386 40,100
2022/11/21 381 381 375 375 30,700
2022/11/18 383 383 377 377 32,500
2022/11/17 376 383 375 381 20,900
2022/11/16 381 381 373 379 44,000
2022/11/15 387 387 380 380 25,800
2022/11/14 382 391 381 386 43,200
2022/11/11 385 385 375 382 39,700
2022/11/10 387 387 362 381 103,100
2022/11/09 405 405 391 393 34,800
2022/11/08 392 403 391 403 32,900
2022/11/07 386 391 382 390 64,500
2022/11/04 395 396 384 385 46,600
2022/11/02 398 402 396 396 22,600
2022/11/01 408 409 397 400 29,100
2022/10/31 402 408 397 408 35,800
2022/10/28 394 400 390 400 213,300
2022/10/27 396 396 389 393 26,200
2022/10/26 399 399 390 393 25,600
2022/10/25 395 397 392 396 19,900
2022/10/24 397 397 388 394 17,700
2022/10/21 393 393 390 391 15,300
2022/10/20 396 397 392 395 16,400
2022/10/19 399 403 396 400 23,000
2022/10/18 400 402 396 399 22,300
2022/10/17 400 400 395 395 20,900
2022/10/14 392 400 391 400 42,900
2022/10/13 397 397 390 390 24,500
2022/10/12 395 401 395 399 26,200
2022/10/11 403 409 393 393 40,300
2022/10/07 409 410 400 403 31,400
2022/10/06 410 418 410 416 31,700
2022/10/05 414 414 401 402 36,100
2022/10/04 405 410 403 410 37,700
2022/10/03 386 399 386 398 50,300
2022/09/30 397 399 386 386 37,300
2022/09/29 406 406 398 400 37,500
2022/09/28 403 406 390 406 59,700
2022/09/27 403 403 398 400 38,600
2022/09/26 406 406 398 400 48,900
2022/09/22 401 407 399 406 19,400
2022/09/21 406 406 402 403 17,700
2022/09/20 410 412 407 412 22,100
2022/09/16 408 410 405 405 19,100
2022/09/15 414 414 405 412 22,300
2022/09/14 411 415 407 410 24,800
2022/09/13 419 423 412 418 27,300
2022/09/12 417 419 415 419 15,400
2022/09/09 420 420 411 413 45,300
2022/09/08 404 419 401 419 53,300
2022/09/07 414 414 397 399 57,800
2022/09/06 409 415 409 414 36,200
2022/09/05 421 421 407 412 35,000
2022/09/02 415 422 409 422 43,200
2022/09/01 421 422 415 416 36,100
2022/08/31 422 428 420 423 28,600
2022/08/30 430 430 423 426 20,400
2022/08/29 427 428 422 424 38,800
2022/08/26 430 437 428 437 29,300
2022/08/25 437 437 426 428 16,900
2022/08/24 428 432 424 432 26,700
2022/08/23 437 437 420 428 39,100
2022/08/22 441 442 429 437 63,600
2022/08/19 459 463 448 452 51,900
2022/08/18 450 459 446 459 51,800
2022/08/17 456 462 442 452 112,000
2022/08/16 457 464 448 458 78,800
2022/08/15 448 467 440 454 169,600
2022/08/12 440 446 433 444 154,300
2022/08/10 412 444 412 441 136,400
2022/08/09 420 420 409 419 113,100
2022/08/08 385 418 384 418 188,100
2022/08/05 384 384 377 384 34,800
2022/08/04 384 384 376 381 27,700
2022/08/03 380 381 378 381 18,600
2022/08/02 386 386 375 379 30,300
2022/08/01 385 385 380 384 32,000
2022/07/29 389 389 377 380 25,100
2022/07/28 379 388 373 388 65,000
2022/07/27 377 380 372 376 33,200
2022/07/26 382 382 374 378 37,200
2022/07/25 386 386 379 383 18,500
2022/07/22 379 386 377 384 28,100
2022/07/21 377 380 375 380 17,900
2022/07/20 376 378 372 378 33,200
2022/07/19 373 373 365 368 26,500
2022/07/15 374 376 368 373 39,600
2022/07/14 370 372 368 371 21,300
2022/07/13 367 372 367 372 16,500
2022/07/12 372 372 364 367 27,000
2022/07/11 369 377 369 376 40,200
2022/07/08 367 371 362 362 45,600
2022/07/07 369 370 361 369 32,100
2022/07/06 361 367 361 364 21,700
2022/07/05 374 376 363 363 52,800
2022/07/04 384 384 377 378 25,900
2022/07/01 389 392 381 381 59,600
2022/06/30 402 402 388 393 65,500
2022/06/29 388 403 385 402 164,100
2022/06/28 378 391 374 391 117,000
2022/06/27 376 376 373 375 40,800
2022/06/24 369 375 367 369 54,100
2022/06/23 355 363 354 363 38,900
2022/06/22 376 376 355 355 66,600
2022/06/21 373 377 372 374 29,200
2022/06/20 379 382 369 369 38,100
2022/06/17 377 382 373 376 70,500
2022/06/16 374 382 370 382 46,000
2022/06/15 381 381 363 363 55,100
2022/06/14 376 381 376 379 34,700
2022/06/13 377 384 376 381 54,800
2022/06/10 388 391 382 382 99,000
2022/06/09 387 396 386 392 80,700
2022/06/08 385 389 381 387 68,100
2022/06/07 378 384 377 382 114,500
2022/06/06 364 374 362 374 39,500
2022/06/03 379 379 366 368 38,500
2022/06/02 382 390 374 374 61,200
2022/06/01 372 383 367 382 70,900
2022/05/31 376 376 361 364 59,600
2022/05/30 358 378 358 378 126,100
2022/05/27 355 355 348 355 26,400
2022/05/26 343 353 342 350 34,800
2022/05/25 352 352 343 344 31,500
2022/05/24 356 357 344 347 49,300
2022/05/23 346 352 343 352 36,400
2022/05/20 335 343 335 342 32,000
2022/05/19 335 343 334 343 13,500
2022/05/18 342 344 337 340 22,900
2022/05/17 329 343 329 343 35,500
2022/05/16 338 338 330 330 40,400
2022/05/13 330 339 329 339 37,100
2022/05/12 331 334 328 328 54,700
2022/05/11 337 341 334 334 39,200
2022/05/10 338 338 331 333 46,900
2022/05/09 362 362 341 341 42,700
2022/05/06 362 366 357 366 22,500
2022/05/02 352 361 352 359 24,000
2022/04/28 350 355 341 353 50,100
2022/04/27 340 348 335 347 85,700
2022/04/26 350 350 343 344 29,300
2022/04/25 342 349 339 349 42,300
2022/04/22 347 350 343 348 32,100
2022/04/21 356 356 348 351 28,600
2022/04/20 348 358 347 356 24,500
2022/04/19 356 356 347 347 28,600
2022/04/18 355 357 348 353 43,100
2022/04/15 365 365 361 363 9,400
2022/04/14 362 365 361 365 12,800
2022/04/13 356 361 352 361 45,800
2022/04/12 355 357 354 356 25,300
2022/04/11 355 357 354 357 37,000
2022/04/08 365 365 356 357 52,200
2022/04/07 365 367 362 362 34,500
2022/04/06 372 372 368 368 33,500
2022/04/05 377 379 374 375 41,100
2022/04/04 375 380 373 377 19,600
2022/04/01 371 377 369 374 41,700
2022/03/31 371 377 371 371 49,200
2022/03/30 385 386 375 379 57,500
2022/03/29 382 389 382 389 55,000
2022/03/28 381 388 375 387 58,900
2022/03/25 381 381 371 378 52,200
2022/03/24 379 384 374 380 55,100
2022/03/23 365 376 365 376 63,200
2022/03/22 370 374 364 369 50,300
2022/03/18 362 370 362 370 41,900
2022/03/17 370 372 364 370 49,700
2022/03/16 371 372 368 371 34,900
2022/03/15 363 371 361 371 28,600
2022/03/14 357 361 354 360 15,200
2022/03/11 354 358 350 351 50,600
2022/03/10 355 368 355 365 42,100
2022/03/09 352 358 349 349 34,300
2022/03/08 358 360 348 351 82,200
2022/03/07 375 375 361 364 80,400
2022/03/04 380 382 374 377 67,800
2022/03/03 379 382 377 380 63,000
2022/03/02 378 381 376 376 39,800
2022/03/01 388 389 382 383 45,900
2022/02/28 380 385 378 385 50,200
2022/02/25 383 384 377 379 35,200
2022/02/24 376 388 376 388 50,100
2022/02/22 383 383 377 380 48,600
2022/02/21 380 384 375 383 82,900
2022/02/18 383 389 380 385 50,000
2022/02/17 390 390 381 384 63,500
2022/02/16 392 392 386 391 40,000
2022/02/15 390 393 382 386 84,700
2022/02/14 402 402 386 387 69,900
2022/02/10 403 403 399 402 24,300
2022/02/09 401 404 399 399 35,800
2022/02/08 404 406 401 404 28,300
2022/02/07 405 407 402 405 23,700
2022/02/04 399 405 398 403 29,000
2022/02/03 402 407 398 404 41,200
2022/02/02 393 406 392 402 62,400
2022/02/01 398 404 396 396 43,900
2022/01/31 406 407 395 404 52,800
2022/01/28 389 402 389 402 46,500
2022/01/27 392 394 382 386 61,500
2022/01/26 392 397 387 389 35,400
2022/01/25 394 394 385 387 54,100
2022/01/24 396 401 394 396 30,700
2022/01/21 394 403 393 403 47,900
2022/01/20 397 406 397 397 41,600
2022/01/19 404 410 397 397 73,500
2022/01/18 415 416 405 414 55,600
2022/01/17 421 421 415 417 31,600
2022/01/14 415 420 411 420 55,200
2022/01/13 421 421 415 417 32,700
2022/01/12 425 426 417 420 64,400
2022/01/11 425 429 419 427 21,200
2022/01/07 419 431 416 420 51,900
2022/01/06 433 433 418 418 36,100
2022/01/05 453 453 433 434 32,300
2022/01/04 450 454 448 454 23,900

このページの先頭へ