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

テイカ(4027)の株価時系列情報

テイカ(4027)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
2007/12/28 328 328 322 322 43,000
2007/12/27 333 338 330 333 37,000
2007/12/26 326 334 326 330 37,000
2007/12/25 332 334 323 326 82,000
2007/12/21 321 327 320 327 71,000
2007/12/20 325 328 321 321 51,000
2007/12/19 329 334 328 330 80,000
2007/12/18 325 332 325 331 56,000
2007/12/17 334 338 332 332 46,000
2007/12/14 339 342 339 339 99,000
2007/12/13 343 346 340 340 77,000
2007/12/12 341 345 340 345 28,000
2007/12/11 341 348 341 345 49,000
2007/12/10 342 345 341 343 38,000
2007/12/07 338 350 338 346 107,000
2007/12/06 338 342 335 342 72,000
2007/12/05 337 337 330 337 35,000
2007/12/04 340 340 335 336 51,000
2007/12/03 343 345 336 339 54,000
2007/11/30 343 345 336 338 79,000
2007/11/29 333 340 333 339 67,000
2007/11/28 333 336 329 330 82,000
2007/11/27 331 338 330 337 64,000
2007/11/26 323 338 323 335 90,000
2007/11/22 321 327 320 327 85,000
2007/11/21 328 328 320 326 98,000
2007/11/20 324 328 318 328 116,000
2007/11/19 327 334 327 329 71,000
2007/11/16 329 332 329 330 74,000
2007/11/15 327 331 326 329 48,000
2007/11/14 327 332 327 332 48,000
2007/11/13 318 321 315 321 139,000
2007/11/12 319 324 317 321 77,000
2007/11/09 333 335 328 332 53,000
2007/11/08 340 344 330 336 102,000
2007/11/07 346 352 342 345 142,000
2007/11/06 343 347 343 346 38,000
2007/11/05 346 348 344 346 83,000
2007/11/02 342 346 340 345 62,000
2007/11/01 344 344 342 343 29,000
2007/10/31 341 343 339 339 29,000
2007/10/30 340 340 334 339 149,000
2007/10/29 358 358 341 342 115,000
2007/10/26 353 354 348 353 31,000
2007/10/25 352 356 349 352 43,000
2007/10/24 354 356 351 352 46,000
2007/10/23 354 354 350 352 27,000
2007/10/22 338 350 338 349 82,000
2007/10/19 360 360 357 358 38,000
2007/10/18 364 365 359 365 49,000
2007/10/17 366 371 365 366 71,000
2007/10/16 376 376 370 371 66,000
2007/10/15 375 376 373 376 42,000
2007/10/12 373 374 370 370 55,000
2007/10/11 367 376 367 373 103,000
2007/10/10 374 374 366 372 88,000
2007/10/09 371 374 370 372 165,000
2007/10/05 359 367 356 367 85,000
2007/10/04 357 357 354 354 16,000
2007/10/03 350 356 350 356 43,000
2007/10/02 349 355 349 351 54,000
2007/10/01 352 354 348 348 29,000
2007/09/28 354 354 349 352 23,000
2007/09/27 350 352 347 350 95,000
2007/09/26 350 350 345 347 47,000
2007/09/25 351 351 345 350 21,000
2007/09/21 350 352 336 349 54,000
2007/09/20 357 357 349 350 22,000
2007/09/19 355 356 351 354 69,000
2007/09/18 343 344 340 340 33,000
2007/09/14 345 346 339 339 65,000
2007/09/13 339 345 335 340 84,000
2007/09/12 341 348 337 339 56,000
2007/09/11 335 338 332 338 43,000
2007/09/10 331 339 331 339 61,000
2007/09/07 340 355 340 341 112,000
2007/09/06 343 343 336 337 77,000
2007/09/05 350 351 346 346 52,000
2007/09/04 357 357 350 355 60,000
2007/09/03 347 355 347 354 45,000
2007/08/31 340 345 336 345 39,000
2007/08/30 339 341 335 335 29,000
2007/08/29 331 334 331 334 24,000
2007/08/28 332 342 332 341 39,000
2007/08/27 340 342 332 335 51,000
2007/08/24 338 338 333 335 16,000
2007/08/23 333 337 333 335 44,000
2007/08/22 335 336 325 334 23,000
2007/08/21 323 336 323 333 49,000
2007/08/20 326 331 323 323 73,000
2007/08/17 330 335 309 311 99,000
2007/08/16 337 338 327 334 66,000
2007/08/15 341 341 336 337 68,000
2007/08/14 349 349 344 344 60,000
2007/08/13 349 352 344 344 48,000
2007/08/10 346 347 337 341 58,000
2007/08/09 354 356 346 350 88,000
2007/08/08 368 368 346 349 114,000
2007/08/07 367 367 362 365 63,000
2007/08/06 355 367 355 367 59,000
2007/08/03 371 372 364 365 69,000
2007/08/02 363 372 361 368 145,000
2007/08/01 365 365 357 359 117,000
2007/07/31 347 356 347 355 58,000
2007/07/30 339 349 337 347 56,000
2007/07/27 338 347 338 344 72,000
2007/07/26 355 355 351 351 56,000
2007/07/25 349 355 346 355 83,000
2007/07/24 353 360 353 360 76,000
2007/07/23 356 356 351 353 66,000
2007/07/20 365 366 361 361 60,000
2007/07/19 365 370 365 367 52,000
2007/07/18 374 376 369 370 60,000
2007/07/17 372 375 372 374 25,000
2007/07/13 380 380 372 372 63,000
2007/07/12 375 377 371 372 51,000
2007/07/11 373 373 370 371 54,000
2007/07/10 380 380 375 378 39,000
2007/07/09 378 382 376 378 51,000
2007/07/06 378 382 375 380 58,000
2007/07/05 377 382 377 379 57,000
2007/07/04 387 387 381 381 50,000
2007/07/03 384 390 384 387 84,000
2007/07/02 380 384 380 384 66,000
2007/06/29 379 381 377 379 48,000
2007/06/28 371 378 371 378 86,000
2007/06/27 370 372 367 370 101,000
2007/06/26 370 370 365 369 71,000
2007/06/25 379 379 369 369 93,000
2007/06/22 378 382 376 379 139,000
2007/06/21 378 385 376 383 87,000
2007/06/20 383 385 380 380 103,000
2007/06/19 383 389 374 384 296,000
2007/06/18 385 394 382 383 826,000
2007/06/15 345 360 341 360 226,000
2007/06/14 344 346 341 343 112,000
2007/06/13 347 351 342 346 165,000
2007/06/12 348 370 348 352 530,000
2007/06/11 346 348 342 342 35,000
2007/06/08 348 348 339 341 99,000
2007/06/07 350 350 349 349 51,000
2007/06/06 349 352 349 350 52,000
2007/06/05 352 353 350 353 46,000
2007/06/04 359 360 353 357 114,000
2007/06/01 354 354 350 350 97,000
2007/05/31 343 353 340 350 98,000
2007/05/30 342 346 338 344 57,000
2007/05/29 337 346 337 346 70,000
2007/05/28 335 338 335 338 29,000
2007/05/25 336 336 330 333 42,000
2007/05/24 337 337 333 333 10,000
2007/05/23 338 338 333 338 55,000
2007/05/22 333 336 328 333 37,000
2007/05/21 337 337 328 332 36,000
2007/05/18 329 339 325 332 83,000
2007/05/17 330 336 330 331 35,000
2007/05/16 327 331 325 325 35,000
2007/05/15 328 328 325 325 39,000
2007/05/14 330 331 329 331 41,000
2007/05/11 328 328 323 324 20,000
2007/05/10 328 330 327 328 17,000
2007/05/09 323 329 323 328 119,000
2007/05/08 327 328 324 328 39,000
2007/05/07 323 329 323 325 30,000
2007/05/02 321 321 316 317 37,000
2007/05/01 316 319 315 316 25,000
2007/04/27 310 314 310 314 38,000
2007/04/26 313 314 308 309 44,000
2007/04/25 311 312 308 308 12,000
2007/04/24 315 315 309 310 33,000
2007/04/23 315 317 306 306 39,000
2007/04/20 315 315 310 310 15,000
2007/04/19 317 320 310 311 63,000
2007/04/18 319 320 315 317 55,000
2007/04/17 325 329 313 316 70,000
2007/04/16 325 333 325 325 31,000
2007/04/13 330 330 323 323 30,000
2007/04/12 328 328 327 328 19,000
2007/04/11 330 332 327 328 26,000
2007/04/10 332 334 328 329 36,000
2007/04/09 327 330 326 330 36,000
2007/04/06 324 325 322 322 26,000
2007/04/05 330 330 322 323 22,000
2007/04/04 326 328 326 326 41,000
2007/04/03 329 329 326 328 32,000
2007/04/02 332 338 329 329 61,000
2007/03/30 342 343 336 336 75,000
2007/03/29 337 344 337 342 45,000
2007/03/28 344 345 336 341 26,000
2007/03/27 346 346 340 343 38,000
2007/03/26 347 349 346 349 33,000
2007/03/23 350 350 345 346 48,000
2007/03/22 349 350 348 349 43,000
2007/03/20 341 346 340 345 12,000
2007/03/19 345 345 339 344 55,000
2007/03/16 349 349 342 342 32,000
2007/03/15 339 345 339 344 44,000
2007/03/14 335 339 334 338 58,000
2007/03/13 350 351 347 348 42,000
2007/03/12 352 352 348 350 56,000
2007/03/09 350 350 340 350 84,000
2007/03/08 338 347 338 347 67,000
2007/03/07 346 349 337 343 88,000
2007/03/06 328 341 323 341 90,000
2007/03/05 337 340 330 333 90,000
2007/03/02 347 351 340 346 88,000
2007/03/01 360 360 351 352 85,000
2007/02/28 338 356 330 355 115,000
2007/02/27 365 369 363 364 87,000
2007/02/26 363 364 360 361 96,000
2007/02/23 358 360 356 360 97,000
2007/02/22 356 358 356 358 49,000
2007/02/21 354 355 354 354 38,000
2007/02/20 357 357 350 352 70,000
2007/02/19 351 356 351 353 72,000
2007/02/16 350 353 348 351 79,000
2007/02/15 350 351 348 350 39,000
2007/02/14 352 352 349 349 77,000
2007/02/13 349 350 347 347 56,000
2007/02/09 338 346 338 345 116,000
2007/02/08 350 351 340 341 88,000
2007/02/07 342 353 341 349 183,000
2007/02/06 340 341 338 341 30,000
2007/02/05 341 342 339 339 48,000
2007/02/02 342 342 338 339 36,000
2007/02/01 337 338 336 338 41,000
2007/01/31 340 344 334 339 86,000
2007/01/30 333 340 333 337 106,000
2007/01/29 337 340 335 337 53,000
2007/01/26 331 335 330 335 49,000
2007/01/25 331 337 330 330 61,000
2007/01/24 331 339 330 331 164,000
2007/01/23 332 335 330 330 42,000
2007/01/22 327 332 327 331 45,000
2007/01/19 329 329 326 328 39,000
2007/01/18 330 331 329 330 36,000
2007/01/17 328 329 326 327 61,000
2007/01/16 326 327 323 325 40,000
2007/01/15 316 322 316 321 44,000
2007/01/12 312 318 311 315 54,000
2007/01/11 311 313 311 311 30,000
2007/01/10 318 320 311 312 68,000
2007/01/09 312 317 312 315 53,000
2007/01/05 316 316 310 310 26,000
2007/01/04 317 317 314 316 26,000

このページの先頭へ