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

タカギセイコー(4242)の株価時系列情報

タカギセイコー(4242)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 2,908 2,920 2,870 2,919 5,200
2019/12/27 2,876 2,920 2,876 2,908 5,500
2019/12/26 2,862 2,878 2,850 2,876 2,400
2019/12/25 2,900 2,900 2,850 2,874 4,900
2019/12/24 2,897 2,897 2,850 2,881 4,100
2019/12/23 2,910 2,919 2,883 2,883 5,700
2019/12/20 2,934 2,934 2,891 2,910 4,700
2019/12/19 2,934 2,935 2,900 2,920 2,100
2019/12/18 2,931 2,934 2,898 2,934 3,200
2019/12/17 2,900 2,943 2,900 2,905 1,300
2019/12/16 2,890 2,949 2,871 2,897 3,800
2019/12/13 2,921 2,925 2,895 2,920 6,300
2019/12/12 2,925 2,934 2,921 2,925 1,900
2019/12/11 2,986 2,986 2,941 2,950 3,000
2019/12/10 2,997 2,997 2,910 2,969 6,300
2019/12/09 2,950 2,997 2,930 2,997 6,600
2019/12/06 2,880 2,950 2,865 2,949 10,800
2019/12/05 2,853 2,920 2,850 2,880 4,600
2019/12/04 2,850 2,898 2,830 2,840 5,600
2019/12/03 2,811 2,820 2,807 2,814 2,700
2019/12/02 2,825 2,836 2,815 2,820 2,800
2019/11/29 2,869 2,869 2,813 2,825 2,700
2019/11/28 2,860 2,875 2,850 2,875 2,500
2019/11/27 2,856 2,856 2,850 2,856 1,300
2019/11/26 2,922 2,922 2,852 2,856 4,000
2019/11/25 2,837 2,922 2,807 2,880 7,300
2019/11/22 2,807 2,880 2,807 2,880 3,600
2019/11/21 2,854 2,854 2,830 2,830 2,100
2019/11/20 2,881 2,891 2,850 2,875 3,900
2019/11/19 2,898 2,921 2,880 2,881 6,200
2019/11/18 2,920 2,920 2,896 2,907 1,700
2019/11/15 2,892 2,948 2,892 2,907 4,700
2019/11/14 3,010 3,010 2,890 2,894 8,600
2019/11/13 3,045 3,075 3,015 3,035 4,200
2019/11/12 3,060 3,185 3,055 3,080 14,700
2019/11/11 3,000 3,150 2,980 3,030 11,200
2019/11/08 2,984 3,065 2,980 3,005 7,700
2019/11/07 2,987 3,030 2,987 3,025 3,600
2019/11/06 2,990 3,030 2,977 3,030 4,700
2019/11/05 2,991 3,035 2,961 3,015 6,900
2019/11/01 2,983 3,100 2,924 3,045 13,200
2019/10/31 3,180 3,195 3,120 3,165 4,600
2019/10/30 3,155 3,180 3,125 3,150 5,500
2019/10/29 3,200 3,200 3,145 3,170 4,500
2019/10/28 3,220 3,220 3,120 3,200 11,500
2019/10/25 3,095 3,205 2,958 3,170 22,200
2019/10/24 2,942 2,952 2,914 2,945 2,300
2019/10/23 2,954 2,978 2,930 2,946 5,700
2019/10/21 2,899 2,945 2,895 2,904 3,500
2019/10/18 2,867 2,905 2,850 2,886 4,200
2019/10/17 2,869 2,869 2,818 2,858 800
2019/10/16 2,771 2,889 2,771 2,870 2,200
2019/10/15 2,788 2,814 2,770 2,771 1,700
2019/10/11 2,773 2,786 2,752 2,770 1,100
2019/10/10 2,781 2,819 2,781 2,802 1,200
2019/10/09 2,882 2,882 2,827 2,827 1,600
2019/10/08 2,893 2,932 2,883 2,883 1,100
2019/10/07 2,901 2,927 2,868 2,893 1,300
2019/10/04 2,957 2,957 2,857 2,901 1,500
2019/10/03 2,981 2,981 2,852 2,857 7,300
2019/10/02 3,005 3,040 2,995 2,995 9,100
2019/10/01 2,968 3,050 2,956 3,035 13,900
2019/09/30 2,950 3,045 2,900 2,956 15,600
2019/09/27 2,784 2,970 2,753 2,970 11,200
2019/09/26 2,716 2,759 2,714 2,753 2,600
2019/09/25 2,762 2,774 2,683 2,766 2,900
2019/09/24 2,769 2,774 2,694 2,762 3,700
2019/09/20 2,789 2,789 2,746 2,769 4,000
2019/09/19 2,784 2,800 2,682 2,789 3,500
2019/09/18 2,770 2,801 2,655 2,782 10,600
2019/09/17 2,725 2,788 2,725 2,788 9,200
2019/09/13 2,710 2,758 2,635 2,702 10,200
2019/09/12 2,700 2,840 2,653 2,750 20,500
2019/09/11 2,462 2,849 2,460 2,710 19,000
2019/09/10 2,451 2,496 2,451 2,479 4,100
2019/09/09 2,420 2,504 2,420 2,429 2,600
2019/09/06 2,437 2,440 2,402 2,420 1,100
2019/09/05 2,391 2,443 2,391 2,443 2,900
2019/09/04 2,398 2,400 2,370 2,390 3,600
2019/09/03 2,378 2,390 2,356 2,368 1,100
2019/09/02 2,409 2,409 2,376 2,390 700
2019/08/30 2,373 2,410 2,373 2,410 4,200
2019/08/29 2,377 2,378 2,352 2,354 2,800
2019/08/28 2,381 2,382 2,351 2,376 3,300
2019/08/27 2,382 2,382 2,341 2,381 1,500
2019/08/26 2,360 2,400 2,332 2,382 4,200
2019/08/23 2,382 2,391 2,351 2,390 4,100
2019/08/22 2,402 2,406 2,331 2,381 4,800
2019/08/21 2,430 2,431 2,400 2,400 3,100
2019/08/20 2,400 2,435 2,400 2,435 1,900
2019/08/19 2,402 2,402 2,356 2,391 2,400
2019/08/16 2,401 2,409 2,400 2,403 3,300
2019/08/15 2,475 2,475 2,350 2,401 4,900
2019/08/14 2,534 2,555 2,480 2,491 4,500
2019/08/13 2,600 2,600 2,499 2,515 2,400
2019/08/09 2,648 2,745 2,606 2,606 5,700
2019/08/08 2,681 2,795 2,581 2,748 25,100
2019/08/07 2,392 2,481 2,392 2,481 3,400
2019/08/06 2,264 2,369 2,159 2,369 8,500
2019/08/05 2,500 2,500 2,371 2,391 4,000
2019/08/02 2,511 2,547 2,495 2,520 5,600
2019/08/01 2,514 2,580 2,514 2,560 4,300
2019/07/31 2,505 2,570 2,500 2,570 6,900
2019/07/30 2,568 2,591 2,541 2,555 8,400
2019/07/29 2,640 2,665 2,605 2,618 3,200
2019/07/26 2,660 2,700 2,635 2,665 4,300
2019/07/25 2,586 2,715 2,586 2,660 6,400
2019/07/24 2,586 2,598 2,561 2,583 1,500
2019/07/23 2,575 2,595 2,575 2,595 2,300
2019/07/22 2,572 2,601 2,570 2,575 2,500
2019/07/19 2,613 2,613 2,563 2,572 1,500
2019/07/18 2,587 2,587 2,549 2,568 3,000
2019/07/17 2,611 2,642 2,611 2,615 900
2019/07/16 2,609 2,657 2,609 2,630 1,400
2019/07/12 2,642 2,658 2,604 2,627 3,200
2019/07/11 2,639 2,669 2,630 2,658 2,500
2019/07/10 2,617 2,653 2,617 2,642 3,200
2019/07/09 2,627 2,633 2,600 2,633 1,600
2019/07/08 2,676 2,676 2,617 2,633 1,200
2019/07/05 2,605 2,659 2,605 2,659 4,600
2019/07/04 2,598 2,600 2,563 2,580 3,300
2019/07/03 2,621 2,639 2,570 2,580 5,200
2019/07/02 2,628 2,634 2,585 2,625 5,000
2019/07/01 2,688 2,688 2,615 2,622 8,500
2019/06/28 2,411 2,568 2,408 2,550 8,900
2019/06/27 2,405 2,416 2,398 2,416 2,700
2019/06/26 2,373 2,421 2,373 2,406 4,200
2019/06/25 2,363 2,420 2,363 2,415 5,200
2019/06/24 2,405 2,420 2,371 2,403 5,100
2019/06/21 2,372 2,431 2,372 2,400 6,400
2019/06/20 2,337 2,360 2,299 2,345 6,300
2019/06/19 2,338 2,385 2,306 2,352 4,100
2019/06/18 2,415 2,415 2,285 2,337 8,200
2019/06/17 2,370 2,438 2,370 2,400 4,500
2019/06/14 2,445 2,445 2,400 2,420 3,100
2019/06/13 2,400 2,420 2,390 2,411 4,600
2019/06/12 2,425 2,450 2,400 2,411 5,200
2019/06/11 2,430 2,460 2,410 2,425 5,500
2019/06/10 2,436 2,473 2,389 2,456 10,300
2019/06/07 2,375 2,446 2,350 2,423 6,700
2019/06/06 2,422 2,476 2,372 2,375 5,200
2019/06/05 2,386 2,498 2,386 2,467 12,400
2019/06/04 2,326 2,422 2,309 2,381 19,200
2019/06/03 2,369 2,369 2,280 2,324 21,900
2019/05/31 2,564 2,564 2,400 2,419 25,400
2019/05/30 2,574 2,608 2,548 2,573 3,700
2019/05/29 2,604 2,615 2,549 2,609 7,100
2019/05/28 2,666 2,673 2,613 2,636 9,800
2019/05/27 2,600 2,747 2,580 2,700 9,200
2019/05/24 2,600 2,616 2,527 2,565 8,100
2019/05/23 2,684 2,684 2,610 2,613 7,700
2019/05/22 2,621 2,706 2,590 2,690 13,200
2019/05/21 2,715 2,715 2,585 2,593 18,200
2019/05/20 2,859 2,870 2,690 2,716 18,800
2019/05/17 2,849 2,860 2,800 2,859 15,300
2019/05/16 2,944 2,944 2,800 2,830 26,600
2019/05/15 3,135 3,185 2,770 2,894 60,200
2019/05/14 2,905 3,290 2,905 3,080 103,900
2019/05/13 3,670 3,680 3,515 3,605 20,000
2019/05/10 3,805 3,870 3,605 3,680 38,000
2019/05/09 3,725 4,095 3,650 3,855 115,400
2019/05/08 3,600 3,670 3,600 3,660 8,900
2019/05/07 3,635 3,795 3,605 3,670 17,200
2019/04/26 3,525 3,750 3,425 3,675 24,400
2019/04/25 3,635 3,635 3,420 3,520 14,900
2019/04/24 3,720 3,760 3,570 3,585 19,800
2019/04/23 3,580 3,820 3,530 3,720 78,200
2019/04/22 3,160 3,860 3,110 3,860 116,000
2019/04/19 3,110 3,160 3,050 3,160 16,000
2019/04/18 3,230 3,240 3,130 3,145 14,500
2019/04/17 3,280 3,300 3,230 3,235 10,000
2019/04/16 3,255 3,370 3,230 3,265 11,600
2019/04/15 3,240 3,335 3,180 3,280 29,100
2019/04/12 3,395 3,415 3,165 3,240 46,200
2019/04/11 3,620 3,620 3,410 3,445 14,400
2019/04/10 3,565 3,600 3,215 3,555 33,200
2019/04/09 3,635 3,670 3,560 3,605 11,100
2019/04/08 3,655 3,725 3,615 3,635 8,500
2019/04/05 3,740 3,770 3,700 3,720 7,500
2019/04/04 3,740 3,775 3,695 3,740 5,600
2019/04/03 3,690 3,775 3,690 3,730 9,000
2019/04/02 3,830 3,830 3,655 3,690 9,300
2019/04/01 3,735 3,865 3,700 3,760 19,300
2019/03/29 3,700 3,700 3,620 3,665 5,300
2019/03/28 3,795 3,795 3,610 3,670 9,200
2019/03/27 3,835 3,835 3,725 3,775 7,300
2019/03/26 3,830 3,885 3,770 3,800 15,000
2019/03/25 3,685 3,885 3,595 3,835 9,900
2019/03/22 3,810 3,850 3,750 3,795 9,300
2019/03/20 3,865 3,940 3,855 3,920 11,700
2019/03/19 3,935 3,975 3,750 3,935 22,000
2019/03/18 3,720 3,950 3,720 3,930 13,900
2019/03/15 3,730 3,755 3,680 3,745 8,900
2019/03/14 3,680 3,750 3,655 3,745 11,900
2019/03/13 3,810 3,810 3,610 3,685 21,500
2019/03/12 3,830 3,950 3,805 3,810 13,700
2019/03/11 3,830 3,890 3,730 3,815 19,800
2019/03/08 3,905 3,945 3,765 3,915 26,800
2019/03/07 3,960 4,020 3,950 4,000 9,000
2019/03/06 4,080 4,080 3,935 4,010 20,000
2019/03/05 4,120 4,120 4,040 4,055 8,100
2019/03/04 3,995 4,145 3,995 4,120 18,600
2019/03/01 4,060 4,080 3,970 4,020 19,500
2019/02/28 4,085 4,145 4,000 4,010 24,100
2019/02/27 4,125 4,180 4,040 4,125 23,200
2019/02/26 4,270 4,300 4,090 4,140 40,100
2019/02/25 4,335 4,400 4,270 4,270 30,800
2019/02/22 4,430 4,545 4,225 4,390 48,200
2019/02/21 4,420 4,550 4,370 4,430 21,100
2019/02/20 4,285 4,585 4,245 4,465 66,700
2019/02/19 4,350 4,375 4,215 4,230 38,300
2019/02/18 4,470 4,470 4,140 4,400 60,300
2019/02/15 4,450 4,450 4,230 4,380 58,000
2019/02/14 4,710 4,765 4,430 4,520 53,100
2019/02/13 4,985 4,995 4,605 4,675 139,500
2019/02/12 4,375 4,745 4,375 4,680 65,500
2019/02/08 4,635 4,635 4,330 4,440 61,200
2019/02/07 4,630 4,805 4,505 4,640 79,900
2019/02/06 4,890 4,940 4,640 4,650 66,800
2019/02/05 4,920 5,140 4,710 4,820 124,100
2019/02/04 4,505 5,090 4,490 4,900 146,600
2019/02/01 4,805 4,930 4,400 4,595 218,200
2019/01/31 5,400 5,480 4,945 4,945 199,000
2019/01/30 5,600 5,640 4,925 5,490 465,800
2019/01/29 4,800 5,400 4,730 5,400 536,900
2019/01/28 4,400 4,780 4,315 4,700 277,000
2019/01/25 3,560 4,235 3,485 4,235 131,800
2019/01/24 3,830 3,865 3,465 3,535 90,100
2019/01/23 4,170 4,235 3,895 3,900 57,800
2019/01/22 4,285 4,310 3,880 4,165 68,700
2019/01/21 4,550 4,550 4,170 4,175 64,500
2019/01/18 4,620 4,620 4,355 4,490 47,600
2019/01/17 4,665 4,735 4,505 4,545 45,900
2019/01/16 4,600 4,615 4,470 4,610 37,700
2019/01/15 4,510 4,625 4,360 4,535 51,500
2019/01/11 4,510 4,825 4,510 4,610 65,700
2019/01/10 4,380 4,490 4,300 4,490 27,200
2019/01/09 4,285 4,550 4,235 4,365 69,800
2019/01/08 4,540 4,550 4,175 4,220 84,000
2019/01/07 4,620 4,915 4,450 4,550 120,600
2019/01/04 4,080 4,845 4,060 4,610 153,600

このページの先頭へ