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 |
---|---|---|---|---|---|
2019/12/30 | 1,988 | 1,988 | 1,934 | 1,937 | 30,400 |
2019/12/27 | 1,961 | 1,993 | 1,952 | 1,986 | 21,900 |
2019/12/26 | 1,954 | 1,954 | 1,925 | 1,953 | 22,000 |
2019/12/25 | 2,024 | 2,025 | 1,949 | 1,954 | 23,300 |
2019/12/24 | 1,966 | 2,006 | 1,965 | 2,004 | 25,400 |
2019/12/23 | 2,059 | 2,060 | 1,946 | 1,947 | 25,900 |
2019/12/20 | 1,992 | 2,075 | 1,985 | 2,037 | 66,400 |
2019/12/19 | 1,884 | 1,972 | 1,884 | 1,972 | 33,600 |
2019/12/18 | 1,919 | 1,919 | 1,872 | 1,884 | 27,500 |
2019/12/17 | 1,958 | 1,958 | 1,905 | 1,918 | 37,700 |
2019/12/16 | 1,912 | 1,949 | 1,912 | 1,938 | 63,200 |
2019/12/13 | 1,938 | 1,947 | 1,898 | 1,912 | 66,300 |
2019/12/12 | 1,906 | 1,910 | 1,865 | 1,906 | 67,600 |
2019/12/11 | 1,930 | 1,934 | 1,889 | 1,893 | 27,600 |
2019/12/10 | 1,969 | 1,978 | 1,938 | 1,947 | 29,000 |
2019/12/09 | 1,972 | 1,988 | 1,963 | 1,967 | 20,800 |
2019/12/06 | 1,952 | 1,970 | 1,940 | 1,950 | 26,400 |
2019/12/05 | 1,950 | 1,968 | 1,948 | 1,952 | 14,700 |
2019/12/04 | 1,949 | 1,949 | 1,924 | 1,943 | 14,500 |
2019/12/03 | 1,949 | 1,949 | 1,915 | 1,936 | 30,800 |
2019/12/02 | 2,001 | 2,001 | 1,949 | 1,954 | 33,000 |
2019/11/29 | 1,930 | 1,997 | 1,930 | 1,979 | 33,300 |
2019/11/28 | 1,970 | 1,984 | 1,929 | 1,930 | 20,700 |
2019/11/27 | 1,937 | 1,945 | 1,928 | 1,943 | 13,000 |
2019/11/26 | 1,961 | 1,967 | 1,910 | 1,920 | 49,000 |
2019/11/25 | 1,933 | 1,960 | 1,927 | 1,940 | 15,600 |
2019/11/22 | 1,911 | 1,944 | 1,911 | 1,919 | 24,300 |
2019/11/21 | 1,912 | 1,926 | 1,877 | 1,911 | 34,300 |
2019/11/20 | 1,962 | 1,976 | 1,930 | 1,931 | 16,700 |
2019/11/19 | 2,031 | 2,031 | 1,959 | 1,962 | 27,400 |
2019/11/18 | 1,992 | 2,031 | 1,992 | 2,017 | 29,400 |
2019/11/15 | 1,984 | 2,018 | 1,969 | 1,977 | 37,400 |
2019/11/14 | 2,017 | 2,017 | 1,965 | 1,969 | 26,200 |
2019/11/13 | 2,059 | 2,059 | 2,006 | 2,017 | 27,100 |
2019/11/12 | 2,059 | 2,069 | 2,039 | 2,058 | 44,600 |
2019/11/11 | 2,123 | 2,149 | 2,052 | 2,075 | 35,900 |
2019/11/08 | 2,169 | 2,177 | 2,115 | 2,123 | 34,100 |
2019/11/07 | 2,207 | 2,210 | 2,114 | 2,144 | 33,400 |
2019/11/06 | 2,196 | 2,207 | 2,175 | 2,194 | 28,400 |
2019/11/05 | 2,186 | 2,195 | 2,166 | 2,195 | 32,800 |
2019/11/01 | 2,149 | 2,152 | 2,113 | 2,142 | 28,500 |
2019/10/31 | 2,164 | 2,169 | 2,111 | 2,150 | 31,700 |
2019/10/30 | 2,106 | 2,164 | 2,084 | 2,162 | 78,500 |
2019/10/29 | 2,126 | 2,144 | 2,097 | 2,114 | 35,900 |
2019/10/28 | 2,120 | 2,126 | 2,082 | 2,109 | 27,400 |
2019/10/25 | 2,082 | 2,120 | 2,077 | 2,120 | 36,800 |
2019/10/24 | 2,098 | 2,100 | 2,066 | 2,082 | 31,500 |
2019/10/23 | 2,072 | 2,082 | 2,048 | 2,081 | 20,000 |
2019/10/21 | 2,068 | 2,072 | 2,051 | 2,071 | 25,700 |
2019/10/18 | 2,078 | 2,094 | 2,046 | 2,062 | 32,600 |
2019/10/17 | 2,101 | 2,101 | 2,070 | 2,072 | 32,500 |
2019/10/16 | 2,097 | 2,121 | 2,071 | 2,089 | 34,700 |
2019/10/15 | 1,981 | 2,059 | 1,979 | 2,055 | 76,400 |
2019/10/11 | 1,960 | 1,962 | 1,930 | 1,941 | 39,700 |
2019/10/10 | 1,974 | 1,981 | 1,926 | 1,942 | 39,700 |
2019/10/09 | 1,953 | 1,968 | 1,932 | 1,966 | 35,600 |
2019/10/08 | 1,983 | 2,000 | 1,973 | 1,987 | 31,300 |
2019/10/07 | 1,967 | 2,002 | 1,962 | 1,993 | 26,000 |
2019/10/04 | 1,957 | 1,977 | 1,937 | 1,969 | 21,700 |
2019/10/03 | 1,947 | 1,957 | 1,926 | 1,957 | 35,500 |
2019/10/02 | 2,002 | 2,002 | 1,951 | 1,987 | 47,400 |
2019/10/01 | 1,971 | 2,043 | 1,971 | 2,027 | 49,700 |
2019/09/30 | 1,983 | 1,989 | 1,916 | 1,955 | 69,500 |
2019/09/27 | 2,008 | 2,026 | 1,980 | 2,011 | 63,500 |
2019/09/26 | 2,024 | 2,057 | 2,009 | 2,031 | 62,100 |
2019/09/25 | 1,998 | 2,022 | 1,972 | 2,002 | 42,200 |
2019/09/24 | 1,966 | 2,013 | 1,955 | 2,007 | 31,600 |
2019/09/20 | 1,978 | 1,978 | 1,945 | 1,965 | 41,400 |
2019/09/19 | 1,919 | 1,977 | 1,917 | 1,973 | 47,500 |
2019/09/18 | 1,954 | 1,957 | 1,899 | 1,909 | 45,500 |
2019/09/17 | 1,993 | 1,993 | 1,929 | 1,949 | 45,700 |
2019/09/13 | 1,995 | 2,003 | 1,970 | 1,993 | 74,600 |
2019/09/12 | 1,993 | 1,996 | 1,958 | 1,984 | 55,900 |
2019/09/11 | 1,930 | 1,964 | 1,910 | 1,962 | 34,400 |
2019/09/10 | 1,907 | 1,924 | 1,872 | 1,924 | 34,200 |
2019/09/09 | 1,894 | 1,899 | 1,876 | 1,891 | 25,400 |
2019/09/06 | 1,927 | 1,935 | 1,870 | 1,873 | 20,000 |
2019/09/05 | 1,849 | 1,918 | 1,849 | 1,905 | 27,300 |
2019/09/04 | 1,856 | 1,866 | 1,830 | 1,836 | 26,000 |
2019/09/03 | 1,847 | 1,900 | 1,844 | 1,869 | 25,300 |
2019/09/02 | 1,860 | 1,861 | 1,835 | 1,847 | 12,500 |
2019/08/30 | 1,819 | 1,879 | 1,819 | 1,870 | 44,800 |
2019/08/29 | 1,832 | 1,837 | 1,804 | 1,808 | 24,700 |
2019/08/28 | 1,890 | 1,896 | 1,822 | 1,830 | 33,200 |
2019/08/27 | 1,878 | 1,905 | 1,868 | 1,884 | 34,700 |
2019/08/26 | 1,828 | 1,863 | 1,817 | 1,845 | 49,900 |
2019/08/23 | 1,917 | 1,917 | 1,871 | 1,896 | 13,200 |
2019/08/22 | 1,915 | 1,915 | 1,884 | 1,900 | 16,800 |
2019/08/21 | 1,903 | 1,910 | 1,885 | 1,899 | 26,600 |
2019/08/20 | 1,922 | 1,955 | 1,921 | 1,951 | 40,000 |
2019/08/19 | 1,985 | 1,998 | 1,921 | 1,928 | 37,400 |
2019/08/16 | 2,030 | 2,042 | 1,973 | 1,976 | 39,200 |
2019/08/15 | 2,031 | 2,056 | 2,019 | 2,028 | 32,100 |
2019/08/14 | 2,111 | 2,134 | 2,076 | 2,104 | 35,800 |
2019/08/13 | 2,084 | 2,086 | 2,022 | 2,067 | 49,800 |
2019/08/09 | 2,094 | 2,138 | 2,084 | 2,112 | 35,100 |
2019/08/08 | 2,000 | 2,068 | 2,000 | 2,049 | 42,700 |
2019/08/07 | 2,141 | 2,149 | 2,044 | 2,053 | 36,500 |
2019/08/06 | 2,022 | 2,110 | 2,000 | 2,109 | 35,100 |
2019/08/05 | 2,140 | 2,140 | 2,060 | 2,106 | 41,100 |
2019/08/02 | 2,244 | 2,248 | 2,144 | 2,162 | 42,200 |
2019/08/01 | 2,300 | 2,300 | 2,265 | 2,275 | 23,200 |
2019/07/31 | 2,340 | 2,341 | 2,300 | 2,300 | 26,300 |
2019/07/30 | 2,333 | 2,367 | 2,324 | 2,367 | 19,700 |
2019/07/29 | 2,344 | 2,345 | 2,308 | 2,309 | 14,900 |
2019/07/26 | 2,364 | 2,365 | 2,337 | 2,344 | 13,300 |
2019/07/25 | 2,411 | 2,411 | 2,360 | 2,381 | 13,100 |
2019/07/24 | 2,373 | 2,398 | 2,371 | 2,378 | 19,000 |
2019/07/23 | 2,297 | 2,363 | 2,297 | 2,347 | 32,800 |
2019/07/22 | 2,276 | 2,292 | 2,252 | 2,268 | 16,400 |
2019/07/19 | 2,239 | 2,294 | 2,225 | 2,294 | 34,200 |
2019/07/18 | 2,332 | 2,338 | 2,239 | 2,247 | 38,400 |
2019/07/17 | 2,370 | 2,390 | 2,263 | 2,337 | 46,300 |
2019/07/16 | 2,432 | 2,447 | 2,373 | 2,381 | 27,600 |
2019/07/12 | 2,469 | 2,472 | 2,414 | 2,423 | 16,000 |
2019/07/11 | 2,425 | 2,494 | 2,425 | 2,469 | 19,200 |
2019/07/10 | 2,436 | 2,450 | 2,409 | 2,425 | 23,800 |
2019/07/09 | 2,531 | 2,537 | 2,451 | 2,466 | 18,200 |
2019/07/08 | 2,567 | 2,568 | 2,531 | 2,544 | 15,000 |
2019/07/05 | 2,620 | 2,620 | 2,534 | 2,566 | 15,300 |
2019/07/04 | 2,566 | 2,622 | 2,563 | 2,602 | 33,300 |
2019/07/03 | 2,520 | 2,549 | 2,501 | 2,549 | 24,600 |
2019/07/02 | 2,512 | 2,565 | 2,512 | 2,547 | 21,400 |
2019/07/01 | 2,516 | 2,527 | 2,479 | 2,517 | 26,600 |
2019/06/28 | 2,439 | 2,489 | 2,439 | 2,466 | 22,400 |
2019/06/27 | 2,379 | 2,452 | 2,369 | 2,452 | 19,000 |
2019/06/26 | 2,411 | 2,427 | 2,381 | 2,381 | 22,300 |
2019/06/25 | 2,432 | 2,455 | 2,400 | 2,427 | 15,900 |
2019/06/24 | 2,428 | 2,456 | 2,417 | 2,432 | 10,000 |
2019/06/21 | 2,498 | 2,498 | 2,411 | 2,411 | 38,200 |
2019/06/20 | 2,484 | 2,495 | 2,436 | 2,489 | 16,600 |
2019/06/19 | 2,463 | 2,481 | 2,438 | 2,463 | 22,900 |
2019/06/18 | 2,455 | 2,487 | 2,423 | 2,423 | 25,200 |
2019/06/17 | 2,435 | 2,449 | 2,404 | 2,445 | 23,800 |
2019/06/14 | 2,421 | 2,447 | 2,372 | 2,435 | 28,200 |
2019/06/13 | 2,424 | 2,436 | 2,374 | 2,414 | 32,400 |
2019/06/12 | 2,426 | 2,469 | 2,426 | 2,442 | 36,100 |
2019/06/11 | 2,420 | 2,442 | 2,370 | 2,426 | 24,500 |
2019/06/10 | 2,388 | 2,418 | 2,363 | 2,414 | 23,600 |
2019/06/07 | 2,333 | 2,349 | 2,286 | 2,343 | 18,400 |
2019/06/06 | 2,295 | 2,340 | 2,266 | 2,318 | 32,800 |
2019/06/05 | 2,294 | 2,309 | 2,265 | 2,295 | 25,400 |
2019/06/04 | 2,245 | 2,250 | 2,204 | 2,246 | 21,500 |
2019/06/03 | 2,208 | 2,237 | 2,185 | 2,225 | 28,700 |
2019/05/31 | 2,290 | 2,290 | 2,251 | 2,263 | 21,800 |
2019/05/30 | 2,302 | 2,333 | 2,272 | 2,307 | 25,200 |
2019/05/29 | 2,313 | 2,333 | 2,265 | 2,311 | 19,300 |
2019/05/28 | 2,312 | 2,343 | 2,273 | 2,335 | 37,700 |
2019/05/27 | 2,299 | 2,320 | 2,280 | 2,312 | 20,600 |
2019/05/24 | 2,213 | 2,284 | 2,200 | 2,282 | 29,000 |
2019/05/23 | 2,237 | 2,274 | 2,229 | 2,237 | 29,200 |
2019/05/22 | 2,246 | 2,299 | 2,213 | 2,249 | 52,200 |
2019/05/21 | 2,244 | 2,263 | 2,212 | 2,223 | 53,600 |
2019/05/20 | 2,340 | 2,351 | 2,242 | 2,281 | 30,400 |
2019/05/17 | 2,385 | 2,386 | 2,314 | 2,325 | 41,200 |
2019/05/16 | 2,347 | 2,375 | 2,307 | 2,353 | 30,100 |
2019/05/15 | 2,373 | 2,376 | 2,312 | 2,347 | 23,600 |
2019/05/14 | 2,212 | 2,348 | 2,200 | 2,341 | 33,100 |
2019/05/13 | 2,331 | 2,367 | 2,292 | 2,301 | 24,400 |
2019/05/10 | 2,496 | 2,500 | 2,318 | 2,352 | 77,000 |
2019/05/09 | 2,362 | 2,363 | 2,283 | 2,296 | 61,700 |
2019/05/08 | 2,393 | 2,434 | 2,361 | 2,384 | 35,500 |
2019/05/07 | 2,467 | 2,467 | 2,393 | 2,410 | 51,000 |
2019/04/26 | 2,450 | 2,514 | 2,436 | 2,506 | 60,800 |
2019/04/25 | 2,459 | 2,475 | 2,441 | 2,450 | 51,400 |
2019/04/24 | 2,469 | 2,475 | 2,435 | 2,435 | 57,600 |
2019/04/23 | 2,466 | 2,492 | 2,440 | 2,462 | 35,000 |
2019/04/22 | 2,485 | 2,485 | 2,446 | 2,452 | 39,100 |
2019/04/19 | 2,468 | 2,491 | 2,453 | 2,490 | 24,500 |
2019/04/18 | 2,519 | 2,528 | 2,456 | 2,467 | 30,700 |
2019/04/17 | 2,501 | 2,546 | 2,494 | 2,527 | 28,700 |
2019/04/16 | 2,568 | 2,573 | 2,488 | 2,499 | 33,200 |
2019/04/15 | 2,538 | 2,581 | 2,537 | 2,573 | 41,700 |
2019/04/12 | 2,480 | 2,497 | 2,454 | 2,471 | 47,300 |
2019/04/11 | 2,539 | 2,539 | 2,470 | 2,473 | 50,900 |
2019/04/10 | 2,625 | 2,625 | 2,551 | 2,561 | 50,500 |
2019/04/09 | 2,704 | 2,707 | 2,631 | 2,672 | 37,400 |
2019/04/08 | 2,733 | 2,748 | 2,702 | 2,707 | 36,800 |
2019/04/05 | 2,725 | 2,732 | 2,688 | 2,727 | 32,300 |
2019/04/04 | 2,669 | 2,718 | 2,660 | 2,681 | 44,000 |
2019/04/03 | 2,635 | 2,679 | 2,611 | 2,649 | 32,100 |
2019/04/02 | 2,700 | 2,734 | 2,615 | 2,637 | 44,500 |
2019/04/01 | 2,628 | 2,690 | 2,622 | 2,644 | 44,700 |
2019/03/29 | 2,625 | 2,630 | 2,523 | 2,551 | 19,400 |
2019/03/28 | 2,605 | 2,608 | 2,528 | 2,602 | 30,400 |
2019/03/27 | 2,610 | 2,645 | 2,566 | 2,640 | 24,100 |
2019/03/26 | 2,518 | 2,610 | 2,517 | 2,610 | 45,300 |
2019/03/25 | 2,514 | 2,514 | 2,420 | 2,473 | 19,900 |
2019/03/22 | 2,515 | 2,532 | 2,464 | 2,529 | 20,500 |
2019/03/20 | 2,555 | 2,594 | 2,515 | 2,540 | 30,900 |
2019/03/19 | 2,580 | 2,616 | 2,480 | 2,566 | 28,200 |
2019/03/18 | 2,449 | 2,536 | 2,436 | 2,534 | 46,400 |
2019/03/15 | 2,326 | 2,437 | 2,326 | 2,399 | 41,900 |
2019/03/14 | 2,395 | 2,426 | 2,287 | 2,324 | 39,000 |
2019/03/13 | 2,357 | 2,409 | 2,307 | 2,361 | 58,800 |
2019/03/12 | 2,237 | 2,359 | 2,237 | 2,358 | 33,900 |
2019/03/11 | 2,280 | 2,286 | 2,204 | 2,231 | 29,900 |
2019/03/08 | 2,293 | 2,365 | 2,267 | 2,286 | 116,100 |
2019/03/07 | 2,146 | 2,251 | 2,121 | 2,248 | 41,600 |
2019/03/06 | 2,117 | 2,163 | 2,112 | 2,146 | 20,600 |
2019/03/05 | 2,145 | 2,149 | 2,112 | 2,133 | 19,400 |
2019/03/04 | 2,118 | 2,185 | 2,118 | 2,166 | 19,000 |
2019/03/01 | 2,115 | 2,151 | 2,108 | 2,117 | 18,900 |
2019/02/28 | 2,137 | 2,152 | 2,111 | 2,130 | 21,300 |
2019/02/27 | 2,145 | 2,148 | 2,111 | 2,136 | 21,300 |
2019/02/26 | 2,130 | 2,184 | 2,103 | 2,145 | 20,900 |
2019/02/25 | 2,141 | 2,150 | 2,088 | 2,148 | 22,300 |
2019/02/22 | 2,122 | 2,138 | 2,079 | 2,138 | 20,400 |
2019/02/21 | 2,157 | 2,169 | 2,129 | 2,145 | 22,300 |
2019/02/20 | 2,080 | 2,166 | 2,080 | 2,137 | 31,400 |
2019/02/19 | 2,094 | 2,106 | 2,053 | 2,089 | 26,900 |
2019/02/18 | 2,025 | 2,093 | 2,025 | 2,090 | 19,200 |
2019/02/15 | 2,067 | 2,074 | 2,002 | 2,015 | 46,700 |
2019/02/14 | 2,163 | 2,320 | 2,101 | 2,107 | 74,000 |
2019/02/13 | 2,059 | 2,137 | 2,023 | 2,121 | 48,500 |
2019/02/12 | 2,030 | 2,106 | 2,011 | 2,059 | 61,600 |
2019/02/08 | 2,000 | 2,069 | 2,000 | 2,022 | 62,700 |
2019/02/07 | 1,916 | 2,028 | 1,850 | 2,005 | 76,200 |
2019/02/06 | 2,054 | 2,149 | 2,012 | 2,056 | 67,000 |
2019/02/05 | 1,875 | 2,072 | 1,860 | 2,047 | 72,000 |
2019/02/04 | 1,817 | 1,881 | 1,812 | 1,881 | 33,700 |
2019/02/01 | 1,738 | 1,818 | 1,732 | 1,802 | 29,100 |
2019/01/31 | 1,741 | 1,779 | 1,732 | 1,764 | 27,200 |
2019/01/30 | 1,799 | 1,809 | 1,737 | 1,748 | 31,000 |
2019/01/29 | 1,760 | 1,803 | 1,727 | 1,781 | 22,900 |
2019/01/28 | 1,800 | 1,820 | 1,753 | 1,753 | 20,800 |
2019/01/25 | 1,770 | 1,844 | 1,770 | 1,808 | 16,300 |
2019/01/24 | 1,746 | 1,775 | 1,725 | 1,770 | 14,600 |
2019/01/23 | 1,755 | 1,789 | 1,745 | 1,755 | 20,300 |
2019/01/22 | 1,811 | 1,833 | 1,757 | 1,768 | 19,100 |
2019/01/21 | 1,789 | 1,846 | 1,789 | 1,831 | 22,300 |
2019/01/18 | 1,770 | 1,825 | 1,751 | 1,756 | 33,400 |
2019/01/17 | 1,809 | 1,839 | 1,749 | 1,770 | 31,500 |
2019/01/16 | 1,854 | 1,860 | 1,796 | 1,809 | 38,800 |
2019/01/15 | 1,817 | 1,899 | 1,807 | 1,852 | 47,100 |
2019/01/11 | 1,760 | 1,850 | 1,760 | 1,813 | 50,100 |
2019/01/10 | 1,741 | 1,756 | 1,718 | 1,744 | 42,900 |
2019/01/09 | 1,698 | 1,740 | 1,697 | 1,726 | 42,800 |
2019/01/08 | 1,621 | 1,695 | 1,615 | 1,681 | 32,500 |
2019/01/07 | 1,560 | 1,628 | 1,528 | 1,605 | 36,500 |
2019/01/04 | 1,583 | 1,592 | 1,478 | 1,498 | 44,200 |