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 |
---|---|---|---|---|---|
2021/12/30 | 1,263 | 1,297 | 1,262 | 1,297 | 11,800 |
2021/12/29 | 1,261 | 1,274 | 1,261 | 1,274 | 13,100 |
2021/12/28 | 1,257 | 1,263 | 1,242 | 1,259 | 18,000 |
2021/12/27 | 1,242 | 1,248 | 1,235 | 1,248 | 13,400 |
2021/12/24 | 1,240 | 1,260 | 1,240 | 1,242 | 7,800 |
2021/12/23 | 1,269 | 1,275 | 1,236 | 1,237 | 14,600 |
2021/12/22 | 1,270 | 1,274 | 1,259 | 1,266 | 9,400 |
2021/12/21 | 1,237 | 1,273 | 1,237 | 1,266 | 19,300 |
2021/12/20 | 1,286 | 1,286 | 1,233 | 1,238 | 18,900 |
2021/12/17 | 1,315 | 1,327 | 1,283 | 1,288 | 29,800 |
2021/12/16 | 1,311 | 1,335 | 1,301 | 1,330 | 22,500 |
2021/12/15 | 1,288 | 1,303 | 1,288 | 1,297 | 12,000 |
2021/12/14 | 1,287 | 1,291 | 1,265 | 1,291 | 19,600 |
2021/12/13 | 1,299 | 1,299 | 1,278 | 1,283 | 12,700 |
2021/12/10 | 1,292 | 1,300 | 1,271 | 1,299 | 21,700 |
2021/12/09 | 1,286 | 1,296 | 1,270 | 1,292 | 13,000 |
2021/12/08 | 1,284 | 1,301 | 1,263 | 1,291 | 25,200 |
2021/12/07 | 1,220 | 1,272 | 1,211 | 1,271 | 24,900 |
2021/12/06 | 1,215 | 1,233 | 1,203 | 1,204 | 19,200 |
2021/12/03 | 1,194 | 1,220 | 1,193 | 1,217 | 19,600 |
2021/12/02 | 1,210 | 1,221 | 1,188 | 1,200 | 45,800 |
2021/12/01 | 1,163 | 1,203 | 1,150 | 1,193 | 43,300 |
2021/11/30 | 1,185 | 1,209 | 1,160 | 1,163 | 28,100 |
2021/11/29 | 1,185 | 1,208 | 1,166 | 1,166 | 44,100 |
2021/11/26 | 1,235 | 1,235 | 1,206 | 1,206 | 24,100 |
2021/11/25 | 1,228 | 1,239 | 1,228 | 1,235 | 6,600 |
2021/11/24 | 1,235 | 1,240 | 1,225 | 1,225 | 24,300 |
2021/11/22 | 1,252 | 1,256 | 1,234 | 1,235 | 10,700 |
2021/11/19 | 1,256 | 1,266 | 1,244 | 1,252 | 10,600 |
2021/11/18 | 1,283 | 1,288 | 1,254 | 1,260 | 16,500 |
2021/11/17 | 1,313 | 1,314 | 1,281 | 1,281 | 9,200 |
2021/11/16 | 1,330 | 1,330 | 1,303 | 1,313 | 12,400 |
2021/11/15 | 1,330 | 1,330 | 1,311 | 1,326 | 9,100 |
2021/11/12 | 1,281 | 1,311 | 1,281 | 1,308 | 18,200 |
2021/11/11 | 1,286 | 1,293 | 1,276 | 1,281 | 10,000 |
2021/11/10 | 1,309 | 1,309 | 1,288 | 1,306 | 11,200 |
2021/11/09 | 1,320 | 1,320 | 1,286 | 1,296 | 19,600 |
2021/11/08 | 1,330 | 1,344 | 1,316 | 1,316 | 21,900 |
2021/11/05 | 1,349 | 1,350 | 1,316 | 1,316 | 17,200 |
2021/11/04 | 1,312 | 1,348 | 1,304 | 1,348 | 26,300 |
2021/11/02 | 1,319 | 1,330 | 1,301 | 1,301 | 33,500 |
2021/11/01 | 1,340 | 1,349 | 1,320 | 1,349 | 18,000 |
2021/10/29 | 1,306 | 1,312 | 1,293 | 1,312 | 8,900 |
2021/10/28 | 1,330 | 1,332 | 1,301 | 1,301 | 19,100 |
2021/10/27 | 1,342 | 1,342 | 1,326 | 1,326 | 5,900 |
2021/10/26 | 1,320 | 1,335 | 1,315 | 1,331 | 6,200 |
2021/10/25 | 1,312 | 1,323 | 1,305 | 1,319 | 13,800 |
2021/10/22 | 1,316 | 1,318 | 1,300 | 1,312 | 11,100 |
2021/10/21 | 1,338 | 1,338 | 1,316 | 1,316 | 11,700 |
2021/10/20 | 1,348 | 1,354 | 1,330 | 1,338 | 16,700 |
2021/10/19 | 1,344 | 1,344 | 1,319 | 1,333 | 13,700 |
2021/10/18 | 1,325 | 1,334 | 1,315 | 1,334 | 9,600 |
2021/10/15 | 1,289 | 1,315 | 1,286 | 1,308 | 9,500 |
2021/10/14 | 1,285 | 1,285 | 1,270 | 1,283 | 13,400 |
2021/10/13 | 1,289 | 1,299 | 1,279 | 1,283 | 21,500 |
2021/10/12 | 1,323 | 1,323 | 1,296 | 1,302 | 21,600 |
2021/10/11 | 1,300 | 1,329 | 1,300 | 1,323 | 11,300 |
2021/10/08 | 1,306 | 1,315 | 1,291 | 1,291 | 17,000 |
2021/10/07 | 1,292 | 1,301 | 1,274 | 1,280 | 22,400 |
2021/10/06 | 1,303 | 1,328 | 1,289 | 1,292 | 31,700 |
2021/10/05 | 1,303 | 1,314 | 1,281 | 1,284 | 35,300 |
2021/10/04 | 1,312 | 1,326 | 1,300 | 1,314 | 30,400 |
2021/10/01 | 1,335 | 1,335 | 1,304 | 1,307 | 36,000 |
2021/09/30 | 1,352 | 1,367 | 1,347 | 1,347 | 20,600 |
2021/09/29 | 1,365 | 1,369 | 1,329 | 1,354 | 35,100 |
2021/09/28 | 1,399 | 1,409 | 1,367 | 1,405 | 30,400 |
2021/09/27 | 1,431 | 1,431 | 1,394 | 1,399 | 23,400 |
2021/09/24 | 1,402 | 1,420 | 1,389 | 1,411 | 25,300 |
2021/09/22 | 1,388 | 1,388 | 1,359 | 1,372 | 27,500 |
2021/09/21 | 1,374 | 1,407 | 1,374 | 1,394 | 24,900 |
2021/09/17 | 1,422 | 1,434 | 1,402 | 1,434 | 30,700 |
2021/09/16 | 1,423 | 1,423 | 1,389 | 1,421 | 36,400 |
2021/09/15 | 1,420 | 1,426 | 1,395 | 1,423 | 24,800 |
2021/09/14 | 1,401 | 1,447 | 1,398 | 1,447 | 43,200 |
2021/09/13 | 1,406 | 1,411 | 1,394 | 1,408 | 23,600 |
2021/09/10 | 1,382 | 1,406 | 1,376 | 1,406 | 38,500 |
2021/09/09 | 1,386 | 1,398 | 1,361 | 1,374 | 30,200 |
2021/09/08 | 1,365 | 1,386 | 1,365 | 1,386 | 24,400 |
2021/09/07 | 1,338 | 1,361 | 1,338 | 1,356 | 30,000 |
2021/09/06 | 1,345 | 1,345 | 1,312 | 1,336 | 32,500 |
2021/09/03 | 1,301 | 1,350 | 1,300 | 1,347 | 33,000 |
2021/09/02 | 1,308 | 1,308 | 1,291 | 1,300 | 19,000 |
2021/09/01 | 1,324 | 1,324 | 1,307 | 1,311 | 17,700 |
2021/08/31 | 1,323 | 1,333 | 1,317 | 1,324 | 18,700 |
2021/08/30 | 1,310 | 1,328 | 1,307 | 1,328 | 18,500 |
2021/08/27 | 1,316 | 1,316 | 1,289 | 1,294 | 15,500 |
2021/08/26 | 1,309 | 1,327 | 1,298 | 1,317 | 22,500 |
2021/08/25 | 1,286 | 1,300 | 1,269 | 1,296 | 13,500 |
2021/08/24 | 1,269 | 1,291 | 1,269 | 1,286 | 22,200 |
2021/08/23 | 1,277 | 1,289 | 1,269 | 1,279 | 21,600 |
2021/08/20 | 1,275 | 1,282 | 1,260 | 1,264 | 22,800 |
2021/08/19 | 1,267 | 1,282 | 1,264 | 1,277 | 21,000 |
2021/08/18 | 1,287 | 1,294 | 1,272 | 1,272 | 14,000 |
2021/08/17 | 1,278 | 1,297 | 1,266 | 1,291 | 22,200 |
2021/08/16 | 1,314 | 1,314 | 1,266 | 1,267 | 40,400 |
2021/08/13 | 1,305 | 1,331 | 1,286 | 1,315 | 35,400 |
2021/08/12 | 1,300 | 1,321 | 1,289 | 1,301 | 29,100 |
2021/08/11 | 1,270 | 1,306 | 1,269 | 1,300 | 44,900 |
2021/08/10 | 1,211 | 1,265 | 1,210 | 1,265 | 61,600 |
2021/08/06 | 1,198 | 1,228 | 1,196 | 1,226 | 22,900 |
2021/08/05 | 1,200 | 1,207 | 1,194 | 1,200 | 34,200 |
2021/08/04 | 1,250 | 1,250 | 1,195 | 1,201 | 71,600 |
2021/08/03 | 1,231 | 1,256 | 1,220 | 1,256 | 23,400 |
2021/08/02 | 1,237 | 1,237 | 1,218 | 1,233 | 46,500 |
2021/07/30 | 1,215 | 1,219 | 1,197 | 1,210 | 27,300 |
2021/07/29 | 1,201 | 1,211 | 1,192 | 1,211 | 58,300 |
2021/07/28 | 1,203 | 1,216 | 1,193 | 1,200 | 63,100 |
2021/07/27 | 1,243 | 1,244 | 1,197 | 1,198 | 177,100 |
2021/07/26 | 1,320 | 1,320 | 1,224 | 1,238 | 138,700 |
2021/07/21 | 1,284 | 1,306 | 1,284 | 1,290 | 13,500 |
2021/07/20 | 1,270 | 1,290 | 1,270 | 1,284 | 17,600 |
2021/07/19 | 1,300 | 1,300 | 1,275 | 1,282 | 22,800 |
2021/07/16 | 1,306 | 1,310 | 1,302 | 1,302 | 9,400 |
2021/07/15 | 1,322 | 1,322 | 1,303 | 1,306 | 18,100 |
2021/07/14 | 1,319 | 1,320 | 1,306 | 1,311 | 16,600 |
2021/07/13 | 1,322 | 1,335 | 1,308 | 1,335 | 20,500 |
2021/07/12 | 1,303 | 1,315 | 1,299 | 1,310 | 16,600 |
2021/07/09 | 1,271 | 1,291 | 1,260 | 1,280 | 43,200 |
2021/07/08 | 1,280 | 1,296 | 1,271 | 1,273 | 22,000 |
2021/07/07 | 1,283 | 1,292 | 1,275 | 1,278 | 12,600 |
2021/07/06 | 1,296 | 1,302 | 1,289 | 1,297 | 12,000 |
2021/07/05 | 1,305 | 1,321 | 1,299 | 1,303 | 18,000 |
2021/07/02 | 1,271 | 1,308 | 1,269 | 1,306 | 27,500 |
2021/07/01 | 1,283 | 1,290 | 1,264 | 1,264 | 29,100 |
2021/06/30 | 1,299 | 1,303 | 1,280 | 1,283 | 33,100 |
2021/06/29 | 1,299 | 1,300 | 1,285 | 1,298 | 22,200 |
2021/06/28 | 1,300 | 1,309 | 1,283 | 1,309 | 35,300 |
2021/06/25 | 1,304 | 1,309 | 1,297 | 1,299 | 37,200 |
2021/06/24 | 1,331 | 1,331 | 1,294 | 1,295 | 31,800 |
2021/06/23 | 1,355 | 1,387 | 1,344 | 1,350 | 44,200 |
2021/06/22 | 1,325 | 1,350 | 1,324 | 1,350 | 26,800 |
2021/06/21 | 1,317 | 1,333 | 1,311 | 1,321 | 37,600 |
2021/06/18 | 1,352 | 1,352 | 1,321 | 1,337 | 39,100 |
2021/06/17 | 1,336 | 1,338 | 1,329 | 1,332 | 11,300 |
2021/06/16 | 1,336 | 1,349 | 1,326 | 1,340 | 44,900 |
2021/06/15 | 1,315 | 1,351 | 1,310 | 1,349 | 41,400 |
2021/06/14 | 1,345 | 1,345 | 1,306 | 1,314 | 42,300 |
2021/06/11 | 1,360 | 1,372 | 1,336 | 1,345 | 65,300 |
2021/06/10 | 1,340 | 1,366 | 1,330 | 1,362 | 30,600 |
2021/06/09 | 1,310 | 1,359 | 1,310 | 1,340 | 46,800 |
2021/06/08 | 1,290 | 1,304 | 1,286 | 1,304 | 15,400 |
2021/06/07 | 1,315 | 1,320 | 1,290 | 1,290 | 33,300 |
2021/06/04 | 1,297 | 1,312 | 1,295 | 1,306 | 19,800 |
2021/06/03 | 1,266 | 1,304 | 1,266 | 1,297 | 24,100 |
2021/06/02 | 1,251 | 1,272 | 1,249 | 1,266 | 37,500 |
2021/06/01 | 1,222 | 1,241 | 1,214 | 1,236 | 47,000 |
2021/05/31 | 1,262 | 1,266 | 1,219 | 1,223 | 64,600 |
2021/05/28 | 1,230 | 1,264 | 1,228 | 1,263 | 39,400 |
2021/05/27 | 1,200 | 1,242 | 1,195 | 1,214 | 356,500 |
2021/05/26 | 1,228 | 1,231 | 1,195 | 1,197 | 92,200 |
2021/05/25 | 1,237 | 1,264 | 1,228 | 1,232 | 78,400 |
2021/05/24 | 1,230 | 1,247 | 1,214 | 1,233 | 70,800 |
2021/05/21 | 1,242 | 1,254 | 1,233 | 1,240 | 35,600 |
2021/05/20 | 1,228 | 1,245 | 1,226 | 1,235 | 32,100 |
2021/05/19 | 1,251 | 1,261 | 1,224 | 1,225 | 45,600 |
2021/05/18 | 1,225 | 1,268 | 1,216 | 1,264 | 41,200 |
2021/05/17 | 1,284 | 1,285 | 1,229 | 1,229 | 48,200 |
2021/05/14 | 1,321 | 1,321 | 1,279 | 1,279 | 52,700 |
2021/05/13 | 1,307 | 1,319 | 1,284 | 1,284 | 66,300 |
2021/05/12 | 1,386 | 1,386 | 1,300 | 1,300 | 85,800 |
2021/05/11 | 1,415 | 1,416 | 1,380 | 1,380 | 28,000 |
2021/05/10 | 1,433 | 1,433 | 1,418 | 1,427 | 7,100 |
2021/05/07 | 1,415 | 1,435 | 1,408 | 1,425 | 11,200 |
2021/05/06 | 1,373 | 1,412 | 1,373 | 1,399 | 25,900 |
2021/04/30 | 1,387 | 1,405 | 1,374 | 1,374 | 28,900 |
2021/04/28 | 1,402 | 1,413 | 1,387 | 1,387 | 25,700 |
2021/04/27 | 1,415 | 1,425 | 1,405 | 1,405 | 17,000 |
2021/04/26 | 1,439 | 1,446 | 1,415 | 1,415 | 18,100 |
2021/04/23 | 1,453 | 1,453 | 1,433 | 1,439 | 11,100 |
2021/04/22 | 1,440 | 1,455 | 1,437 | 1,453 | 11,200 |
2021/04/21 | 1,457 | 1,465 | 1,425 | 1,434 | 23,000 |
2021/04/20 | 1,473 | 1,485 | 1,460 | 1,464 | 18,700 |
2021/04/19 | 1,480 | 1,493 | 1,476 | 1,489 | 3,300 |
2021/04/16 | 1,500 | 1,502 | 1,475 | 1,475 | 12,200 |
2021/04/15 | 1,484 | 1,502 | 1,484 | 1,500 | 7,900 |
2021/04/14 | 1,492 | 1,492 | 1,469 | 1,482 | 11,500 |
2021/04/13 | 1,474 | 1,501 | 1,474 | 1,492 | 17,400 |
2021/04/12 | 1,460 | 1,474 | 1,454 | 1,472 | 10,800 |
2021/04/09 | 1,455 | 1,468 | 1,441 | 1,456 | 22,500 |
2021/04/08 | 1,482 | 1,482 | 1,455 | 1,455 | 19,900 |
2021/04/07 | 1,460 | 1,499 | 1,460 | 1,497 | 29,400 |
2021/04/06 | 1,492 | 1,502 | 1,457 | 1,460 | 26,600 |
2021/04/05 | 1,500 | 1,507 | 1,485 | 1,495 | 25,900 |
2021/04/02 | 1,489 | 1,489 | 1,466 | 1,484 | 7,200 |
2021/04/01 | 1,496 | 1,502 | 1,463 | 1,464 | 24,000 |
2021/03/31 | 1,501 | 1,503 | 1,471 | 1,487 | 32,200 |
2021/03/30 | 1,552 | 1,552 | 1,497 | 1,508 | 31,800 |
2021/03/29 | 1,543 | 1,570 | 1,532 | 1,570 | 43,000 |
2021/03/26 | 1,521 | 1,528 | 1,500 | 1,509 | 59,100 |
2021/03/25 | 1,528 | 1,528 | 1,499 | 1,520 | 33,200 |
2021/03/24 | 1,537 | 1,546 | 1,504 | 1,505 | 30,700 |
2021/03/23 | 1,600 | 1,600 | 1,560 | 1,560 | 22,700 |
2021/03/22 | 1,600 | 1,604 | 1,561 | 1,598 | 29,200 |
2021/03/19 | 1,563 | 1,610 | 1,563 | 1,596 | 36,000 |
2021/03/18 | 1,594 | 1,602 | 1,569 | 1,589 | 34,300 |
2021/03/17 | 1,563 | 1,586 | 1,555 | 1,586 | 16,500 |
2021/03/16 | 1,569 | 1,580 | 1,536 | 1,563 | 29,700 |
2021/03/15 | 1,518 | 1,574 | 1,510 | 1,569 | 35,900 |
2021/03/12 | 1,488 | 1,503 | 1,482 | 1,503 | 31,900 |
2021/03/11 | 1,514 | 1,515 | 1,488 | 1,510 | 23,600 |
2021/03/10 | 1,529 | 1,529 | 1,481 | 1,492 | 26,000 |
2021/03/09 | 1,527 | 1,527 | 1,495 | 1,523 | 26,500 |
2021/03/08 | 1,525 | 1,530 | 1,495 | 1,514 | 21,500 |
2021/03/05 | 1,469 | 1,509 | 1,451 | 1,504 | 33,700 |
2021/03/04 | 1,466 | 1,472 | 1,452 | 1,469 | 26,100 |
2021/03/03 | 1,439 | 1,468 | 1,439 | 1,462 | 23,200 |
2021/03/02 | 1,454 | 1,454 | 1,416 | 1,439 | 27,300 |
2021/03/01 | 1,417 | 1,449 | 1,404 | 1,447 | 22,100 |
2021/02/26 | 1,414 | 1,414 | 1,393 | 1,393 | 29,700 |
2021/02/25 | 1,419 | 1,437 | 1,417 | 1,418 | 19,700 |
2021/02/24 | 1,447 | 1,452 | 1,418 | 1,419 | 25,700 |
2021/02/22 | 1,446 | 1,479 | 1,440 | 1,440 | 13,400 |
2021/02/19 | 1,450 | 1,460 | 1,438 | 1,446 | 20,900 |
2021/02/18 | 1,515 | 1,515 | 1,452 | 1,456 | 30,700 |
2021/02/17 | 1,492 | 1,518 | 1,491 | 1,516 | 8,200 |
2021/02/16 | 1,519 | 1,519 | 1,480 | 1,489 | 20,700 |
2021/02/15 | 1,474 | 1,527 | 1,471 | 1,503 | 34,600 |
2021/02/12 | 1,501 | 1,506 | 1,456 | 1,463 | 29,000 |
2021/02/10 | 1,523 | 1,530 | 1,500 | 1,500 | 24,300 |
2021/02/09 | 1,525 | 1,538 | 1,505 | 1,530 | 15,900 |
2021/02/08 | 1,522 | 1,540 | 1,508 | 1,523 | 29,900 |
2021/02/05 | 1,523 | 1,564 | 1,504 | 1,516 | 27,900 |
2021/02/04 | 1,524 | 1,537 | 1,500 | 1,517 | 30,400 |
2021/02/03 | 1,490 | 1,514 | 1,485 | 1,514 | 9,300 |
2021/02/02 | 1,482 | 1,500 | 1,468 | 1,490 | 11,900 |
2021/02/01 | 1,463 | 1,483 | 1,458 | 1,465 | 16,700 |
2021/01/29 | 1,495 | 1,499 | 1,472 | 1,477 | 12,500 |
2021/01/28 | 1,463 | 1,503 | 1,462 | 1,495 | 20,300 |
2021/01/27 | 1,532 | 1,532 | 1,466 | 1,476 | 11,800 |
2021/01/26 | 1,530 | 1,535 | 1,513 | 1,527 | 19,100 |
2021/01/25 | 1,472 | 1,511 | 1,472 | 1,507 | 10,500 |
2021/01/22 | 1,477 | 1,508 | 1,470 | 1,472 | 12,000 |
2021/01/21 | 1,532 | 1,533 | 1,481 | 1,497 | 17,500 |
2021/01/20 | 1,465 | 1,530 | 1,449 | 1,511 | 29,700 |
2021/01/19 | 1,488 | 1,488 | 1,449 | 1,457 | 16,400 |
2021/01/18 | 1,465 | 1,484 | 1,460 | 1,480 | 13,900 |
2021/01/15 | 1,502 | 1,502 | 1,453 | 1,465 | 13,100 |
2021/01/14 | 1,504 | 1,507 | 1,483 | 1,496 | 15,400 |
2021/01/13 | 1,500 | 1,512 | 1,480 | 1,510 | 18,300 |
2021/01/12 | 1,475 | 1,500 | 1,456 | 1,500 | 23,700 |
2021/01/08 | 1,444 | 1,475 | 1,433 | 1,475 | 21,400 |
2021/01/07 | 1,441 | 1,470 | 1,433 | 1,450 | 24,800 |
2021/01/06 | 1,440 | 1,455 | 1,421 | 1,421 | 13,900 |
2021/01/05 | 1,442 | 1,456 | 1,419 | 1,426 | 13,600 |
2021/01/04 | 1,510 | 1,510 | 1,447 | 1,451 | 15,500 |