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
2023/12/29 1,305 1,333 1,296 1,333 123,100
2023/12/28 1,300 1,314 1,289 1,306 93,300
2023/12/27 1,277 1,303 1,277 1,300 119,100
2023/12/26 1,273 1,283 1,265 1,270 44,700
2023/12/25 1,314 1,314 1,275 1,276 61,900
2023/12/22 1,290 1,314 1,287 1,295 101,900
2023/12/21 1,268 1,283 1,259 1,271 58,600
2023/12/20 1,294 1,303 1,273 1,273 82,700
2023/12/19 1,260 1,281 1,252 1,278 84,800
2023/12/18 1,240 1,260 1,226 1,260 88,600
2023/12/15 1,227 1,251 1,227 1,241 66,800
2023/12/14 1,259 1,271 1,220 1,231 140,200
2023/12/13 1,253 1,261 1,225 1,231 141,100
2023/12/12 1,284 1,284 1,248 1,258 105,400
2023/12/11 1,279 1,288 1,263 1,267 102,800
2023/12/08 1,282 1,295 1,252 1,262 271,800
2023/12/07 1,302 1,317 1,291 1,304 188,400
2023/12/06 1,318 1,334 1,308 1,315 150,700
2023/12/05 1,333 1,337 1,309 1,317 251,200
2023/12/04 1,347 1,365 1,328 1,343 143,600
2023/12/01 1,368 1,368 1,342 1,347 193,400
2023/11/30 1,402 1,402 1,350 1,370 202,400
2023/11/29 1,380 1,411 1,379 1,387 150,300
2023/11/28 1,406 1,411 1,368 1,373 98,600
2023/11/27 1,382 1,398 1,361 1,398 152,900
2023/11/24 1,384 1,385 1,366 1,367 88,900
2023/11/22 1,350 1,378 1,349 1,367 145,100
2023/11/21 1,410 1,410 1,359 1,360 287,600
2023/11/20 1,433 1,439 1,396 1,412 208,600
2023/11/17 1,475 1,496 1,405 1,424 898,400
2023/11/16 1,371 1,385 1,348 1,385 118,000
2023/11/15 1,352 1,377 1,332 1,373 215,100
2023/11/14 1,341 1,355 1,309 1,322 203,700
2023/11/13 1,394 1,394 1,329 1,340 207,300
2023/11/10 1,368 1,375 1,344 1,368 253,100
2023/11/09 1,421 1,436 1,360 1,398 361,000
2023/11/08 1,457 1,534 1,402 1,409 1,441,900
2023/11/07 1,360 1,397 1,345 1,367 333,600
2023/11/06 1,340 1,406 1,340 1,361 334,100
2023/11/02 1,299 1,319 1,266 1,295 174,500
2023/11/01 1,299 1,312 1,268 1,271 92,300
2023/10/31 1,261 1,278 1,231 1,278 123,200
2023/10/30 1,230 1,258 1,227 1,253 69,000
2023/10/27 1,255 1,264 1,240 1,246 94,000
2023/10/26 1,250 1,278 1,246 1,260 78,200
2023/10/25 1,322 1,339 1,274 1,276 155,200
2023/10/24 1,250 1,291 1,198 1,284 207,400
2023/10/23 1,250 1,264 1,230 1,233 130,600
2023/10/20 1,274 1,292 1,248 1,268 222,100
2023/10/19 1,267 1,315 1,257 1,300 143,300
2023/10/18 1,281 1,306 1,273 1,296 136,100
2023/10/17 1,261 1,274 1,245 1,253 78,200
2023/10/16 1,250 1,255 1,229 1,238 86,500
2023/10/13 1,285 1,286 1,251 1,251 127,000
2023/10/12 1,281 1,302 1,264 1,301 76,200
2023/10/11 1,309 1,319 1,286 1,286 62,200
2023/10/10 1,305 1,327 1,288 1,301 115,800
2023/10/06 1,297 1,303 1,254 1,289 86,800
2023/10/05 1,271 1,294 1,246 1,284 178,600
2023/10/04 1,279 1,292 1,215 1,216 388,400
2023/10/03 1,354 1,362 1,295 1,298 242,200
2023/10/02 1,400 1,400 1,333 1,366 260,700
2023/09/29 1,410 1,435 1,389 1,398 169,400
2023/09/28 1,399 1,442 1,377 1,405 210,900
2023/09/27 1,355 1,421 1,355 1,409 226,300
2023/09/26 1,407 1,407 1,364 1,364 196,500
2023/09/25 1,420 1,456 1,382 1,407 382,600
2023/09/22 1,365 1,435 1,352 1,404 640,100
2023/09/21 1,369 1,405 1,334 1,361 670,300
2023/09/20 1,388 1,429 1,322 1,344 1,925,100
2023/09/19 1,162 1,196 1,145 1,189 157,800
2023/09/15 1,193 1,197 1,161 1,167 146,300
2023/09/14 1,172 1,189 1,168 1,184 55,200
2023/09/13 1,181 1,184 1,165 1,170 75,500
2023/09/12 1,218 1,241 1,177 1,177 177,400
2023/09/11 1,250 1,253 1,204 1,210 216,300
2023/09/08 1,230 1,275 1,223 1,241 165,400
2023/09/07 1,211 1,238 1,208 1,231 139,800
2023/09/06 1,253 1,265 1,222 1,224 304,800
2023/09/05 1,252 1,264 1,230 1,252 224,100
2023/09/04 1,239 1,254 1,222 1,252 333,300
2023/09/01 1,212 1,237 1,199 1,209 317,300
2023/08/31 1,186 1,254 1,186 1,212 453,500
2023/08/30 1,162 1,198 1,150 1,169 371,500
2023/08/29 1,084 1,154 1,084 1,150 408,000
2023/08/28 1,082 1,090 1,076 1,088 127,800
2023/08/25 1,080 1,093 1,077 1,082 60,300
2023/08/24 1,106 1,107 1,083 1,090 129,700
2023/08/23 1,090 1,107 1,083 1,104 80,500
2023/08/22 1,100 1,107 1,091 1,091 58,400
2023/08/21 1,064 1,100 1,063 1,094 216,000
2023/08/18 1,070 1,085 1,061 1,070 195,900
2023/08/17 1,090 1,097 1,071 1,084 120,100
2023/08/16 1,070 1,097 1,066 1,092 123,100
2023/08/15 1,086 1,100 1,066 1,081 158,100
2023/08/14 1,082 1,087 1,071 1,079 172,200
2023/08/10 1,090 1,095 1,071 1,093 234,400
2023/08/09 1,133 1,133 1,105 1,107 195,600
2023/08/08 1,141 1,154 1,133 1,142 181,600
2023/08/07 1,100 1,145 1,088 1,139 182,800
2023/08/04 1,062 1,110 1,057 1,106 258,800
2023/08/03 1,099 1,107 1,062 1,062 362,400
2023/08/02 1,089 1,165 1,078 1,091 1,467,000
2023/08/01 1,070 1,073 1,041 1,049 410,100
2023/07/31 1,054 1,068 1,049 1,066 120,200
2023/07/28 1,040 1,064 1,033 1,054 180,900
2023/07/27 1,053 1,062 1,047 1,052 94,900
2023/07/26 1,071 1,071 1,050 1,058 64,600
2023/07/25 1,078 1,079 1,058 1,066 101,500
2023/07/24 1,085 1,089 1,071 1,079 77,200
2023/07/21 1,070 1,088 1,050 1,070 174,000
2023/07/20 1,069 1,074 1,058 1,068 89,300
2023/07/19 1,054 1,068 1,050 1,068 85,600
2023/07/18 1,048 1,048 1,030 1,047 75,200
2023/07/14 1,050 1,054 1,023 1,030 83,100
2023/07/13 1,023 1,042 1,020 1,039 59,200
2023/07/12 1,057 1,061 1,026 1,027 148,600
2023/07/11 1,052 1,071 1,052 1,056 91,200
2023/07/10 1,046 1,062 1,038 1,052 133,300
2023/07/07 1,072 1,079 1,046 1,046 255,400
2023/07/06 1,085 1,087 1,065 1,086 159,100
2023/07/05 1,079 1,087 1,062 1,083 155,700
2023/07/04 1,098 1,115 1,078 1,088 255,300
2023/07/03 1,121 1,121 1,081 1,084 246,500
2023/06/30 1,125 1,125 1,103 1,115 129,900
2023/06/29 1,148 1,176 1,120 1,129 335,200
2023/06/28 1,120 1,139 1,104 1,139 246,500
2023/06/27 1,069 1,110 1,065 1,103 232,800
2023/06/26 1,086 1,086 1,058 1,076 167,500
2023/06/23 1,129 1,148 1,086 1,098 350,900
2023/06/22 1,131 1,143 1,108 1,109 204,900
2023/06/21 1,114 1,149 1,104 1,128 181,700
2023/06/20 1,147 1,154 1,113 1,132 213,300
2023/06/19 1,175 1,177 1,116 1,139 327,400
2023/06/16 1,112 1,168 1,094 1,160 448,200
2023/06/15 1,095 1,137 1,085 1,107 402,600
2023/06/14 1,080 1,110 1,071 1,085 282,100
2023/06/13 1,082 1,085 1,059 1,074 156,100
2023/06/12 1,051 1,074 1,044 1,065 99,300
2023/06/09 1,049 1,072 1,040 1,050 173,200
2023/06/08 1,098 1,101 1,035 1,046 270,500
2023/06/07 1,107 1,139 1,083 1,084 396,900
2023/06/06 1,078 1,108 1,071 1,102 502,400
2023/06/05 1,055 1,082 1,049 1,072 225,100
2023/06/02 1,064 1,064 1,034 1,043 122,400
2023/06/01 1,034 1,064 1,028 1,058 236,400
2023/05/31 1,013 1,041 1,008 1,032 239,400
2023/05/30 1,005 1,015 995 1,015 107,300
2023/05/29 998 1,008 991 1,005 120,200
2023/05/26 1,000 1,002 983 983 137,400
2023/05/25 1,004 1,004 991 998 86,000
2023/05/24 998 1,012 994 997 112,400
2023/05/23 1,031 1,033 991 1,001 188,400
2023/05/22 1,007 1,028 1,000 1,028 124,900
2023/05/19 999 1,009 995 1,004 124,500
2023/05/18 1,010 1,014 988 992 173,900
2023/05/17 975 1,009 975 1,002 248,900
2023/05/16 997 997 972 978 238,200
2023/05/15 998 999 982 982 301,000
2023/05/12 1,015 1,018 998 1,003 381,700
2023/05/11 1,030 1,058 1,015 1,024 540,300
2023/05/10 1,035 1,037 996 1,016 1,340,500
2023/05/09 1,095 1,099 1,067 1,099 783,600
2023/05/08 1,027 1,072 1,027 1,071 224,300
2023/05/02 1,034 1,034 1,018 1,026 105,800
2023/05/01 1,037 1,042 1,018 1,033 125,000
2023/04/28 1,013 1,024 1,006 1,024 73,300
2023/04/27 1,014 1,017 1,006 1,016 60,400
2023/04/26 1,009 1,020 998 1,017 135,200
2023/04/25 1,025 1,028 1,007 1,009 132,400
2023/04/24 1,026 1,031 1,017 1,023 68,200
2023/04/21 1,033 1,036 1,018 1,024 107,500
2023/04/20 1,028 1,047 1,026 1,038 66,900
2023/04/19 1,072 1,080 1,028 1,028 226,700
2023/04/18 1,043 1,044 1,030 1,039 68,500
2023/04/17 1,055 1,055 1,032 1,043 83,800
2023/04/14 1,050 1,064 1,046 1,054 63,100
2023/04/13 1,045 1,050 1,037 1,047 42,600
2023/04/12 1,057 1,059 1,030 1,046 82,900
2023/04/11 1,057 1,064 1,041 1,053 60,800
2023/04/10 1,039 1,058 1,031 1,048 43,200
2023/04/07 1,035 1,040 1,016 1,032 59,000
2023/04/06 1,031 1,041 1,023 1,032 60,400
2023/04/05 1,061 1,061 1,024 1,034 123,400
2023/04/04 1,075 1,090 1,062 1,070 118,200
2023/04/03 1,065 1,082 1,053 1,075 169,200
2023/03/31 1,041 1,062 1,031 1,050 81,600
2023/03/30 1,017 1,059 1,017 1,041 75,800
2023/03/29 1,038 1,038 1,021 1,025 109,100
2023/03/28 1,056 1,057 1,033 1,043 88,800
2023/03/27 1,072 1,083 1,050 1,052 81,100
2023/03/24 1,049 1,084 1,031 1,071 143,100
2023/03/23 1,022 1,043 1,014 1,039 80,200
2023/03/22 1,046 1,060 1,033 1,035 90,400
2023/03/20 1,055 1,062 1,023 1,023 101,300
2023/03/17 1,061 1,070 1,044 1,055 73,800
2023/03/16 1,040 1,060 1,030 1,046 114,300
2023/03/15 1,092 1,092 1,063 1,070 122,900
2023/03/14 1,097 1,097 1,051 1,074 373,100
2023/03/13 1,115 1,135 1,093 1,113 245,800
2023/03/10 1,170 1,185 1,151 1,151 122,600
2023/03/09 1,176 1,182 1,158 1,175 158,600
2023/03/08 1,179 1,192 1,163 1,180 125,200
2023/03/07 1,149 1,231 1,147 1,185 339,800
2023/03/06 1,154 1,160 1,130 1,131 157,900
2023/03/03 1,179 1,185 1,155 1,159 80,400
2023/03/02 1,170 1,175 1,140 1,160 107,600
2023/03/01 1,179 1,207 1,152 1,161 193,100
2023/02/28 1,121 1,188 1,112 1,163 320,400
2023/02/27 1,102 1,128 1,077 1,111 647,900
2023/02/24 1,265 1,288 1,242 1,282 139,000
2023/02/22 1,289 1,300 1,257 1,274 127,700
2023/02/21 1,362 1,363 1,305 1,309 152,300
2023/02/20 1,349 1,376 1,331 1,362 68,000
2023/02/17 1,342 1,369 1,318 1,328 73,400
2023/02/16 1,327 1,348 1,323 1,344 90,400
2023/02/15 1,312 1,343 1,299 1,312 95,600
2023/02/14 1,306 1,330 1,285 1,308 145,300
2023/02/13 1,319 1,336 1,291 1,314 191,600
2023/02/10 1,404 1,406 1,324 1,332 280,800
2023/02/09 1,384 1,459 1,367 1,404 536,300
2023/02/08 1,393 1,463 1,314 1,391 2,959,700
2023/02/07 1,196 1,225 1,176 1,213 176,800
2023/02/06 1,165 1,196 1,139 1,185 141,700
2023/02/03 1,144 1,155 1,124 1,155 90,700
2023/02/02 1,165 1,169 1,138 1,148 52,300
2023/02/01 1,145 1,163 1,138 1,152 94,300
2023/01/31 1,109 1,144 1,109 1,135 52,600
2023/01/30 1,112 1,125 1,101 1,109 39,100
2023/01/27 1,119 1,134 1,106 1,118 24,800
2023/01/26 1,116 1,118 1,102 1,114 26,600
2023/01/25 1,116 1,141 1,104 1,120 60,500
2023/01/24 1,115 1,117 1,094 1,105 43,900
2023/01/23 1,114 1,131 1,100 1,112 86,800
2023/01/20 1,083 1,106 1,073 1,096 51,200
2023/01/19 1,090 1,102 1,066 1,075 42,800
2023/01/18 1,050 1,105 1,042 1,090 114,800
2023/01/17 1,049 1,065 1,041 1,046 50,900
2023/01/16 1,051 1,079 1,048 1,058 58,300
2023/01/13 1,112 1,122 1,070 1,076 62,100
2023/01/12 1,097 1,112 1,079 1,108 81,900
2023/01/11 1,063 1,096 1,051 1,089 85,800
2023/01/10 1,041 1,059 1,036 1,048 61,400
2023/01/06 1,013 1,031 1,000 1,025 48,600
2023/01/05 1,022 1,038 1,005 1,012 53,300
2023/01/04 1,047 1,047 1,012 1,015 67,900

このページの先頭へ