タスキ(2987)の株価時系列情報
タスキ(2987)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 | 2,985 | 3,010 | 2,867 | 2,908 | 11,300 |
2020/12/29 | 2,771 | 2,980 | 2,771 | 2,935 | 26,400 |
2020/12/28 | 2,800 | 2,832 | 2,750 | 2,798 | 32,500 |
2020/12/25 | 2,964 | 3,010 | 2,822 | 2,866 | 43,000 |
2020/12/24 | 3,110 | 3,250 | 2,930 | 2,951 | 79,200 |
2020/12/23 | 3,050 | 3,160 | 2,991 | 3,090 | 59,400 |
2020/12/22 | 2,927 | 3,170 | 2,927 | 3,110 | 131,800 |
2020/12/21 | 2,940 | 2,966 | 2,860 | 2,884 | 42,200 |
2020/12/18 | 2,759 | 2,915 | 2,748 | 2,915 | 45,200 |
2020/12/17 | 2,672 | 2,747 | 2,662 | 2,730 | 12,400 |
2020/12/16 | 2,725 | 2,725 | 2,665 | 2,684 | 17,300 |
2020/12/15 | 2,735 | 2,794 | 2,701 | 2,736 | 21,700 |
2020/12/14 | 2,737 | 2,737 | 2,651 | 2,686 | 17,700 |
2020/12/11 | 2,664 | 2,695 | 2,620 | 2,658 | 21,800 |
2020/12/10 | 2,783 | 2,813 | 2,662 | 2,662 | 25,000 |
2020/12/09 | 2,782 | 2,928 | 2,751 | 2,833 | 29,200 |
2020/12/08 | 2,660 | 2,793 | 2,585 | 2,735 | 19,500 |
2020/12/07 | 2,801 | 2,805 | 2,645 | 2,668 | 30,700 |
2020/12/04 | 2,910 | 2,927 | 2,778 | 2,795 | 41,100 |
2020/12/03 | 3,115 | 3,245 | 2,956 | 2,977 | 112,600 |
2020/12/02 | 2,800 | 2,950 | 2,761 | 2,945 | 46,100 |
2020/12/01 | 2,715 | 2,815 | 2,707 | 2,750 | 23,800 |
2020/11/30 | 2,767 | 2,800 | 2,695 | 2,696 | 24,300 |
2020/11/27 | 2,884 | 2,885 | 2,767 | 2,767 | 18,200 |
2020/11/26 | 2,848 | 2,852 | 2,780 | 2,834 | 20,600 |
2020/11/25 | 2,955 | 2,955 | 2,835 | 2,848 | 17,500 |
2020/11/24 | 2,958 | 2,984 | 2,890 | 2,906 | 16,500 |
2020/11/20 | 2,885 | 2,960 | 2,830 | 2,903 | 21,200 |
2020/11/19 | 2,932 | 3,045 | 2,921 | 2,926 | 17,400 |
2020/11/18 | 2,895 | 2,984 | 2,895 | 2,979 | 21,900 |
2020/11/17 | 3,070 | 3,070 | 2,907 | 2,907 | 53,000 |
2020/11/16 | 3,235 | 3,300 | 3,130 | 3,150 | 60,200 |
2020/11/13 | 3,480 | 3,550 | 3,120 | 3,165 | 208,500 |
2020/11/12 | 3,035 | 3,390 | 3,000 | 3,390 | 38,000 |
2020/11/11 | 2,728 | 2,890 | 2,711 | 2,890 | 17,500 |
2020/11/10 | 2,980 | 2,980 | 2,740 | 2,828 | 41,200 |
2020/11/09 | 3,015 | 3,175 | 2,965 | 3,030 | 76,700 |
2020/11/06 | 2,978 | 2,978 | 2,857 | 2,938 | 36,800 |
2020/11/05 | 2,810 | 2,971 | 2,777 | 2,881 | 66,100 |
2020/11/04 | 2,779 | 2,853 | 2,700 | 2,780 | 26,700 |
2020/11/02 | 2,606 | 2,745 | 2,554 | 2,744 | 41,600 |
2020/10/30 | 2,833 | 2,833 | 2,626 | 2,626 | 42,300 |
2020/10/29 | 2,731 | 2,840 | 2,700 | 2,839 | 49,200 |
2020/10/28 | 2,974 | 3,085 | 2,785 | 2,787 | 133,300 |
2020/10/27 | 2,970 | 3,195 | 2,947 | 3,075 | 119,000 |
2020/10/26 | 3,580 | 3,640 | 3,150 | 3,180 | 108,400 |
2020/10/23 | 3,915 | 4,065 | 3,560 | 3,670 | 153,600 |
2020/10/22 | 3,880 | 4,290 | 3,740 | 4,085 | 515,300 |
2020/10/21 | 3,630 | 4,100 | 3,530 | 3,990 | 531,500 |
2020/10/20 | 3,650 | 3,810 | 3,340 | 3,420 | 121,700 |
2020/10/19 | 3,235 | 3,905 | 3,125 | 3,710 | 587,900 |
2020/10/16 | 3,490 | 3,520 | 3,200 | 3,245 | 119,500 |
2020/10/15 | 3,895 | 3,950 | 3,515 | 3,540 | 168,400 |
2020/10/14 | 4,210 | 4,210 | 3,830 | 3,850 | 192,200 |
2020/10/13 | 4,435 | 4,465 | 4,210 | 4,225 | 110,100 |
2020/10/12 | 4,250 | 4,490 | 4,210 | 4,355 | 159,400 |
2020/10/09 | 4,620 | 4,655 | 4,200 | 4,295 | 370,100 |
2020/10/08 | 5,300 | 5,320 | 4,615 | 4,660 | 612,000 |
2020/10/07 | 5,600 | 5,800 | 5,060 | 5,130 | 1,389,700 |
2020/10/06 | 5,060 | 6,060 | 5,000 | 6,060 | 651,400 |