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
2020/12/30 1,587 1,587 1,511 1,511 26,900
2020/12/29 1,571 1,585 1,548 1,583 16,300
2020/12/28 1,578 1,600 1,538 1,571 20,600
2020/12/25 1,554 1,576 1,554 1,568 10,500
2020/12/24 1,578 1,578 1,544 1,554 9,600
2020/12/23 1,532 1,561 1,513 1,560 8,700
2020/12/22 1,545 1,554 1,512 1,518 13,300
2020/12/21 1,546 1,572 1,535 1,569 12,000
2020/12/18 1,570 1,570 1,539 1,546 20,900
2020/12/17 1,630 1,630 1,573 1,580 24,700
2020/12/16 1,617 1,624 1,612 1,621 14,300
2020/12/15 1,607 1,630 1,606 1,608 16,200
2020/12/14 1,627 1,631 1,607 1,614 18,300
2020/12/11 1,564 1,623 1,564 1,623 24,000
2020/12/10 1,532 1,569 1,529 1,559 15,300
2020/12/09 1,535 1,550 1,533 1,550 10,400
2020/12/08 1,530 1,552 1,524 1,533 14,300
2020/12/07 1,561 1,561 1,530 1,550 12,900
2020/12/04 1,563 1,568 1,539 1,551 12,800
2020/12/03 1,526 1,577 1,526 1,563 6,900
2020/12/02 1,561 1,561 1,524 1,533 23,300
2020/12/01 1,490 1,554 1,490 1,541 29,900
2020/11/30 1,588 1,588 1,463 1,463 26,600
2020/11/27 1,543 1,573 1,543 1,563 25,900
2020/11/26 1,506 1,546 1,506 1,545 10,300
2020/11/25 1,545 1,551 1,506 1,506 20,300
2020/11/24 1,513 1,537 1,509 1,526 18,500
2020/11/20 1,490 1,490 1,471 1,472 13,400
2020/11/19 1,505 1,505 1,488 1,493 11,600
2020/11/18 1,489 1,508 1,475 1,493 19,500
2020/11/17 1,530 1,530 1,478 1,495 19,300
2020/11/16 1,489 1,519 1,478 1,514 39,700
2020/11/13 1,510 1,510 1,451 1,465 14,800
2020/11/12 1,500 1,510 1,470 1,510 23,100
2020/11/11 1,482 1,500 1,462 1,500 41,700
2020/11/10 1,464 1,465 1,422 1,453 41,900
2020/11/09 1,463 1,463 1,412 1,429 23,700
2020/11/06 1,470 1,479 1,427 1,463 34,600
2020/11/05 1,396 1,477 1,348 1,465 63,600
2020/11/04 1,426 1,426 1,392 1,400 29,400
2020/11/02 1,398 1,428 1,394 1,412 27,000
2020/10/30 1,365 1,392 1,349 1,388 28,200
2020/10/29 1,350 1,390 1,349 1,368 21,900
2020/10/28 1,389 1,389 1,342 1,375 17,500
2020/10/27 1,386 1,413 1,376 1,406 14,900
2020/10/26 1,419 1,439 1,397 1,400 15,900
2020/10/23 1,394 1,419 1,388 1,415 15,600
2020/10/22 1,385 1,401 1,374 1,388 27,600
2020/10/21 1,398 1,424 1,383 1,391 17,200
2020/10/20 1,406 1,406 1,390 1,398 14,600
2020/10/19 1,393 1,408 1,389 1,406 18,200
2020/10/16 1,375 1,395 1,363 1,393 25,600
2020/10/15 1,363 1,386 1,361 1,375 35,300
2020/10/14 1,400 1,400 1,357 1,363 27,100
2020/10/13 1,414 1,414 1,395 1,401 15,100
2020/10/12 1,434 1,436 1,418 1,419 11,000
2020/10/09 1,428 1,438 1,405 1,423 17,600
2020/10/08 1,436 1,445 1,416 1,428 20,800
2020/10/07 1,426 1,436 1,414 1,417 17,900
2020/10/06 1,440 1,457 1,426 1,441 12,500
2020/10/05 1,434 1,464 1,419 1,436 19,900
2020/10/02 1,441 1,455 1,414 1,414 17,900
2020/09/30 1,505 1,505 1,441 1,441 27,900
2020/09/29 1,536 1,536 1,474 1,501 37,900
2020/09/28 1,475 1,549 1,475 1,548 60,700
2020/09/25 1,467 1,475 1,451 1,457 28,000
2020/09/24 1,434 1,462 1,434 1,459 22,800
2020/09/23 1,441 1,470 1,434 1,434 24,700
2020/09/18 1,447 1,473 1,437 1,471 30,800
2020/09/17 1,441 1,453 1,425 1,447 17,000
2020/09/16 1,401 1,448 1,398 1,447 27,600
2020/09/15 1,418 1,418 1,380 1,398 25,100
2020/09/14 1,427 1,446 1,407 1,429 23,200
2020/09/11 1,442 1,465 1,424 1,433 35,800
2020/09/10 1,409 1,449 1,409 1,442 23,300
2020/09/09 1,410 1,430 1,396 1,419 32,700
2020/09/08 1,400 1,440 1,387 1,440 28,400
2020/09/07 1,345 1,400 1,345 1,397 29,000
2020/09/04 1,344 1,366 1,328 1,351 23,200
2020/09/03 1,359 1,378 1,344 1,353 22,700
2020/09/02 1,323 1,337 1,322 1,333 13,400
2020/09/01 1,321 1,338 1,304 1,330 19,100
2020/08/31 1,310 1,342 1,310 1,317 16,900
2020/08/28 1,332 1,345 1,296 1,306 28,400
2020/08/27 1,308 1,316 1,299 1,312 27,700
2020/08/26 1,331 1,331 1,304 1,315 12,400
2020/08/25 1,300 1,335 1,298 1,331 36,500
2020/08/24 1,338 1,338 1,297 1,300 27,300
2020/08/21 1,309 1,335 1,302 1,326 16,900
2020/08/20 1,340 1,349 1,303 1,303 31,100
2020/08/19 1,371 1,371 1,343 1,353 28,400
2020/08/18 1,380 1,391 1,369 1,381 41,700
2020/08/17 1,368 1,375 1,360 1,362 24,000
2020/08/14 1,368 1,384 1,360 1,367 34,700
2020/08/13 1,348 1,359 1,326 1,353 40,500
2020/08/12 1,329 1,341 1,318 1,336 35,100
2020/08/11 1,273 1,320 1,261 1,318 55,900
2020/08/07 1,231 1,270 1,226 1,265 64,700
2020/08/06 1,319 1,326 1,224 1,234 69,400
2020/08/05 1,353 1,353 1,323 1,327 15,400
2020/08/04 1,308 1,357 1,277 1,357 25,400
2020/08/03 1,276 1,315 1,275 1,308 37,800
2020/07/31 1,325 1,325 1,275 1,276 39,600
2020/07/30 1,331 1,341 1,311 1,334 24,500
2020/07/29 1,368 1,368 1,325 1,331 21,700
2020/07/28 1,389 1,389 1,365 1,372 30,300
2020/07/27 1,379 1,379 1,344 1,369 43,400
2020/07/22 1,396 1,406 1,372 1,372 26,100
2020/07/21 1,408 1,408 1,372 1,396 27,400
2020/07/20 1,373 1,402 1,352 1,402 26,400
2020/07/17 1,387 1,387 1,351 1,360 25,100
2020/07/16 1,436 1,436 1,392 1,396 24,300
2020/07/15 1,396 1,442 1,396 1,435 39,600
2020/07/14 1,363 1,398 1,348 1,394 43,900
2020/07/13 1,308 1,377 1,308 1,363 46,900
2020/07/10 1,338 1,338 1,288 1,288 44,500
2020/07/09 1,376 1,384 1,338 1,338 29,900
2020/07/08 1,383 1,404 1,374 1,381 36,300
2020/07/07 1,413 1,417 1,378 1,390 22,900
2020/07/06 1,360 1,400 1,360 1,398 19,200
2020/07/03 1,344 1,369 1,319 1,354 34,700
2020/07/02 1,378 1,396 1,342 1,345 37,600
2020/07/01 1,402 1,402 1,363 1,372 24,200
2020/06/30 1,401 1,410 1,381 1,381 37,900
2020/06/29 1,413 1,421 1,376 1,380 27,000
2020/06/26 1,431 1,435 1,402 1,428 21,700
2020/06/25 1,440 1,440 1,393 1,414 29,500
2020/06/24 1,486 1,488 1,443 1,444 48,100
2020/06/23 1,451 1,504 1,451 1,480 40,400
2020/06/22 1,442 1,459 1,400 1,451 45,400
2020/06/19 1,445 1,457 1,426 1,439 74,300
2020/06/18 1,506 1,506 1,421 1,434 64,200
2020/06/17 1,497 1,529 1,491 1,504 44,300
2020/06/16 1,468 1,501 1,456 1,489 57,800
2020/06/15 1,460 1,484 1,414 1,422 31,900
2020/06/12 1,440 1,443 1,393 1,430 44,100
2020/06/11 1,548 1,548 1,468 1,468 35,700
2020/06/10 1,570 1,570 1,541 1,548 21,600
2020/06/09 1,557 1,575 1,538 1,570 33,000
2020/06/08 1,569 1,573 1,539 1,557 32,100
2020/06/05 1,570 1,577 1,554 1,554 20,200
2020/06/04 1,605 1,605 1,550 1,570 27,800
2020/06/03 1,564 1,615 1,543 1,590 41,100
2020/06/02 1,546 1,574 1,545 1,556 25,800
2020/06/01 1,583 1,583 1,538 1,552 33,400
2020/05/29 1,597 1,614 1,561 1,575 40,600
2020/05/28 1,602 1,610 1,547 1,589 56,900
2020/05/27 1,615 1,615 1,561 1,580 37,800
2020/05/26 1,579 1,630 1,574 1,623 42,900
2020/05/25 1,588 1,599 1,569 1,577 17,800
2020/05/22 1,588 1,588 1,553 1,581 15,400
2020/05/21 1,589 1,620 1,582 1,582 17,300
2020/05/20 1,583 1,601 1,575 1,585 12,900
2020/05/19 1,630 1,639 1,583 1,583 17,200
2020/05/18 1,600 1,618 1,546 1,598 20,400
2020/05/15 1,550 1,595 1,524 1,591 19,600
2020/05/14 1,595 1,595 1,549 1,551 12,600
2020/05/13 1,513 1,598 1,500 1,596 24,900
2020/05/12 1,589 1,597 1,550 1,584 23,700
2020/05/11 1,569 1,592 1,552 1,589 13,600
2020/05/08 1,525 1,548 1,507 1,544 17,600
2020/05/07 1,470 1,511 1,470 1,495 22,700
2020/05/01 1,518 1,518 1,461 1,470 24,600
2020/04/30 1,543 1,557 1,509 1,518 28,400
2020/04/28 1,515 1,518 1,484 1,503 18,900
2020/04/27 1,519 1,519 1,462 1,515 25,400
2020/04/24 1,525 1,533 1,491 1,513 16,000
2020/04/23 1,489 1,533 1,482 1,530 15,400
2020/04/22 1,465 1,498 1,450 1,468 14,700
2020/04/21 1,517 1,520 1,476 1,486 13,800
2020/04/20 1,542 1,557 1,501 1,557 24,400
2020/04/17 1,600 1,615 1,538 1,552 31,900
2020/04/16 1,423 1,544 1,423 1,544 36,800
2020/04/15 1,517 1,517 1,412 1,422 29,200
2020/04/14 1,472 1,496 1,457 1,487 17,600
2020/04/13 1,505 1,505 1,461 1,469 15,100
2020/04/10 1,510 1,525 1,463 1,511 16,100
2020/04/09 1,519 1,524 1,459 1,501 19,300
2020/04/08 1,472 1,517 1,440 1,499 26,600
2020/04/07 1,480 1,496 1,425 1,469 42,100
2020/04/06 1,352 1,452 1,332 1,450 36,300
2020/04/03 1,361 1,419 1,341 1,360 21,000
2020/04/02 1,375 1,415 1,327 1,348 26,600
2020/04/01 1,458 1,493 1,400 1,405 31,300
2020/03/31 1,554 1,557 1,422 1,437 34,500
2020/03/30 1,577 1,587 1,510 1,580 44,500
2020/03/27 1,520 1,617 1,476 1,617 65,100
2020/03/26 1,420 1,466 1,365 1,460 53,300
2020/03/25 1,450 1,460 1,357 1,419 50,200
2020/03/24 1,385 1,437 1,304 1,363 50,500
2020/03/23 1,335 1,416 1,287 1,384 50,800
2020/03/19 1,298 1,377 1,273 1,305 39,700
2020/03/18 1,332 1,366 1,268 1,268 30,600
2020/03/17 1,213 1,336 1,170 1,325 66,000
2020/03/16 1,235 1,300 1,235 1,240 27,200
2020/03/13 1,180 1,249 1,145 1,205 75,600
2020/03/12 1,317 1,337 1,266 1,278 73,100
2020/03/11 1,400 1,416 1,336 1,336 35,500
2020/03/10 1,284 1,402 1,264 1,392 61,500
2020/03/09 1,342 1,399 1,330 1,344 76,300
2020/03/06 1,485 1,485 1,430 1,432 38,100
2020/03/05 1,526 1,526 1,496 1,503 32,000
2020/03/04 1,478 1,518 1,463 1,495 27,500
2020/03/03 1,561 1,601 1,495 1,499 50,200
2020/03/02 1,469 1,561 1,461 1,541 42,700
2020/02/28 1,502 1,530 1,462 1,469 50,600
2020/02/27 1,550 1,561 1,530 1,542 50,000
2020/02/26 1,529 1,562 1,511 1,557 41,800
2020/02/25 1,561 1,592 1,543 1,551 64,900
2020/02/21 1,626 1,671 1,626 1,659 28,600
2020/02/20 1,662 1,675 1,630 1,631 31,200
2020/02/19 1,662 1,682 1,654 1,654 29,500
2020/02/18 1,699 1,702 1,656 1,670 39,100
2020/02/17 1,790 1,790 1,719 1,723 43,400
2020/02/14 1,827 1,827 1,781 1,794 29,500
2020/02/13 1,871 1,882 1,826 1,834 38,300
2020/02/12 1,876 1,892 1,846 1,868 37,800
2020/02/10 1,910 1,917 1,873 1,876 27,400
2020/02/07 1,977 1,977 1,900 1,916 28,900
2020/02/06 1,949 2,026 1,944 1,997 52,200
2020/02/05 1,893 1,935 1,882 1,921 24,400
2020/02/04 1,850 1,884 1,832 1,884 52,100
2020/02/03 1,858 1,888 1,852 1,852 40,100
2020/01/31 1,850 1,916 1,850 1,912 37,100
2020/01/30 1,875 1,885 1,833 1,836 27,500
2020/01/29 1,893 1,907 1,866 1,893 32,700
2020/01/28 1,901 1,904 1,874 1,887 38,600
2020/01/27 1,972 1,972 1,917 1,922 30,700
2020/01/24 1,989 2,003 1,970 1,983 20,300
2020/01/23 1,970 1,996 1,970 1,982 30,400
2020/01/22 1,991 1,996 1,971 1,971 14,900
2020/01/21 2,027 2,057 1,984 1,994 23,500
2020/01/20 2,036 2,054 2,018 2,018 20,300
2020/01/17 2,029 2,084 2,029 2,050 56,100
2020/01/16 2,020 2,040 2,003 2,028 34,500
2020/01/15 2,011 2,031 1,990 2,021 40,000
2020/01/14 2,002 2,029 1,983 2,012 39,900
2020/01/10 2,023 2,026 1,961 1,976 45,400
2020/01/09 1,978 2,032 1,978 2,012 35,200
2020/01/08 2,000 2,000 1,926 1,938 51,300
2020/01/07 2,005 2,060 2,005 2,040 50,900
2020/01/06 1,926 2,008 1,919 1,993 74,500

このページの先頭へ