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 |