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
2021/12/30 1,980 2,060 1,956 2,046 12,100
2021/12/29 1,893 1,972 1,893 1,950 21,800
2021/12/28 1,802 1,850 1,802 1,846 13,100
2021/12/27 1,749 1,782 1,745 1,782 9,200
2021/12/24 1,718 1,735 1,718 1,727 2,600
2021/12/23 1,631 1,749 1,626 1,722 10,100
2021/12/22 1,623 1,629 1,615 1,616 5,300
2021/12/21 1,624 1,644 1,615 1,623 900
2021/12/20 1,624 1,660 1,602 1,614 6,000
2021/12/17 1,649 1,649 1,624 1,624 900
2021/12/16 1,620 1,649 1,620 1,649 2,400
2021/12/15 1,605 1,633 1,605 1,615 2,400
2021/12/14 1,618 1,618 1,595 1,596 1,100
2021/12/13 1,618 1,618 1,618 1,618 4,500
2021/12/10 1,606 1,607 1,606 1,606 1,500
2021/12/09 1,610 1,610 1,606 1,606 500
2021/12/08 1,580 1,625 1,580 1,610 2,700
2021/12/07 1,571 1,599 1,571 1,575 4,200
2021/12/06 1,587 1,600 1,571 1,571 2,800
2021/12/03 1,587 1,596 1,583 1,583 3,100
2021/12/02 1,608 1,609 1,591 1,609 1,000
2021/12/01 1,582 1,625 1,582 1,608 2,800
2021/11/30 1,645 1,645 1,590 1,590 8,500
2021/11/29 1,708 1,713 1,646 1,646 3,100
2021/11/26 1,736 1,736 1,704 1,715 1,600
2021/11/25 1,720 1,735 1,720 1,723 1,000
2021/11/24 1,759 1,759 1,715 1,725 3,000
2021/11/22 1,747 1,761 1,747 1,761 200
2021/11/19 1,738 1,738 1,738 1,738 200
2021/11/18 1,768 1,768 1,735 1,738 1,200
2021/11/17 1,752 1,786 1,736 1,768 4,500
2021/11/16 1,735 1,747 1,727 1,731 2,300
2021/11/15 1,800 1,850 1,732 1,732 16,200
2021/11/12 1,772 1,820 1,772 1,787 5,200
2021/11/11 1,801 1,801 1,734 1,755 5,200
2021/11/10 1,758 1,790 1,728 1,790 4,000
2021/11/09 1,780 1,780 1,750 1,750 1,100
2021/11/08 1,801 1,801 1,777 1,797 2,400
2021/11/05 1,842 1,842 1,791 1,791 2,600
2021/11/04 1,847 1,847 1,817 1,842 2,500
2021/11/02 1,796 1,830 1,780 1,830 3,900
2021/11/01 1,776 1,777 1,761 1,761 1,600
2021/10/29 1,763 1,770 1,750 1,761 900
2021/10/28 1,754 1,760 1,746 1,746 1,200
2021/10/27 1,750 1,779 1,750 1,779 2,300
2021/10/26 1,749 1,750 1,742 1,750 600
2021/10/25 1,736 1,758 1,736 1,758 300
2021/10/22 1,731 1,747 1,731 1,747 500
2021/10/21 1,748 1,755 1,729 1,755 700
2021/10/20 1,749 1,757 1,745 1,755 1,600
2021/10/19 1,733 1,769 1,733 1,760 700
2021/10/18 1,740 1,740 1,740 1,740 100
2021/10/15 1,765 1,765 1,747 1,747 500
2021/10/14 1,750 1,750 1,725 1,730 2,800
2021/10/13 1,764 1,764 1,742 1,742 200
2021/10/12 1,745 1,761 1,726 1,761 1,800
2021/10/11 1,749 1,775 1,733 1,751 2,600
2021/10/08 1,746 1,746 1,735 1,736 300
2021/10/07 1,747 1,750 1,723 1,750 600
2021/10/06 1,757 1,757 1,723 1,730 900
2021/10/05 1,770 1,792 1,728 1,747 4,100
2021/10/04 1,800 1,800 1,770 1,770 800
2021/10/01 1,820 1,826 1,820 1,820 1,400
2021/09/30 1,842 1,842 1,820 1,820 2,700
2021/09/29 1,875 1,875 1,837 1,842 900
2021/09/28 1,873 1,880 1,866 1,880 400
2021/09/27 1,876 1,876 1,876 1,876 300
2021/09/24 1,849 1,875 1,849 1,866 1,400
2021/09/22 1,869 1,869 1,840 1,840 2,100
2021/09/21 1,850 1,860 1,822 1,860 1,800
2021/09/17 1,860 1,874 1,855 1,855 1,800
2021/09/16 1,830 1,855 1,830 1,830 2,200
2021/09/15 1,843 1,843 1,821 1,821 2,400
2021/09/14 1,870 1,870 1,830 1,845 3,300
2021/09/13 1,880 1,880 1,850 1,870 2,200
2021/09/10 1,871 1,896 1,871 1,876 1,100
2021/09/09 1,885 1,895 1,864 1,867 1,800
2021/09/08 1,890 1,928 1,880 1,880 4,900
2021/09/07 1,860 1,879 1,860 1,875 1,700
2021/09/06 1,852 1,870 1,842 1,859 5,900
2021/09/03 1,830 1,855 1,821 1,841 6,000
2021/09/02 1,832 1,850 1,812 1,820 4,600
2021/09/01 1,800 1,819 1,785 1,819 3,600
2021/08/31 1,830 1,830 1,782 1,782 2,200
2021/08/30 1,845 1,845 1,823 1,830 1,200
2021/08/27 1,824 1,824 1,804 1,824 600
2021/08/26 1,815 1,824 1,815 1,824 700
2021/08/25 1,815 1,815 1,801 1,801 500
2021/08/24 1,815 1,815 1,800 1,800 600
2021/08/23 1,784 1,814 1,784 1,809 1,700
2021/08/20 1,811 1,818 1,760 1,760 4,100
2021/08/19 1,843 1,844 1,810 1,810 1,900
2021/08/18 1,820 1,847 1,818 1,847 1,300
2021/08/17 1,818 1,887 1,815 1,815 4,800
2021/08/16 1,835 1,841 1,830 1,830 5,800
2021/08/13 1,865 1,868 1,856 1,860 5,600
2021/08/12 1,946 1,946 1,865 1,890 7,900
2021/08/11 1,977 1,979 1,892 1,959 5,400
2021/08/10 2,024 2,024 1,940 1,979 15,900
2021/08/06 1,831 1,864 1,825 1,864 3,800
2021/08/05 1,836 1,836 1,803 1,831 2,300
2021/08/04 1,828 1,836 1,807 1,836 2,300
2021/08/03 1,840 1,840 1,815 1,828 1,100
2021/08/02 1,845 1,845 1,827 1,840 1,200
2021/07/30 1,826 1,826 1,826 1,826 100
2021/07/29 1,827 1,867 1,827 1,841 900
2021/07/28 1,845 1,845 1,827 1,827 1,100
2021/07/27 1,842 1,842 1,842 1,842 300
2021/07/26 1,839 1,842 1,839 1,842 400
2021/07/21 1,852 1,852 1,851 1,851 300
2021/07/20 1,871 1,878 1,853 1,854 1,600
2021/07/19 1,859 1,875 1,859 1,875 400
2021/07/16 1,876 1,876 1,864 1,864 500
2021/07/15 1,900 1,900 1,880 1,880 1,000
2021/07/14 1,877 1,877 1,875 1,875 1,000
2021/07/13 1,874 1,880 1,874 1,880 300
2021/07/12 1,874 1,874 1,874 1,874 100
2021/07/09 1,854 1,866 1,854 1,866 200
2021/07/07 1,850 1,876 1,850 1,876 300
2021/07/06 1,899 1,899 1,865 1,865 300
2021/07/05 1,905 1,916 1,898 1,898 600
2021/07/02 1,851 1,865 1,851 1,865 400
2021/07/01 1,882 1,882 1,855 1,855 1,300
2021/06/29 1,893 1,927 1,883 1,883 600
2021/06/28 1,883 1,890 1,883 1,890 300
2021/06/25 1,885 1,888 1,881 1,881 1,200
2021/06/23 1,889 1,893 1,884 1,884 1,000
2021/06/22 1,880 1,891 1,880 1,880 800
2021/06/21 1,900 1,937 1,866 1,866 3,200
2021/06/18 1,907 1,925 1,907 1,925 400
2021/06/17 1,910 1,910 1,910 1,910 300
2021/06/16 1,910 1,910 1,900 1,906 1,400
2021/06/15 1,910 1,910 1,901 1,906 1,600
2021/06/14 1,900 1,910 1,889 1,910 600
2021/06/11 1,916 1,916 1,877 1,888 1,300
2021/06/10 1,915 1,916 1,875 1,886 2,100
2021/06/09 1,919 1,930 1,907 1,913 1,700
2021/06/08 1,972 1,972 1,920 1,920 1,900
2021/06/07 1,935 1,980 1,935 1,968 2,500
2021/06/04 1,910 1,920 1,910 1,919 700
2021/06/03 1,910 1,910 1,881 1,905 1,300
2021/06/02 1,870 1,877 1,870 1,877 800
2021/06/01 1,892 1,896 1,870 1,879 1,600
2021/05/31 1,870 1,871 1,841 1,871 1,400
2021/05/28 1,822 1,892 1,822 1,870 2,800
2021/05/27 1,828 1,878 1,810 1,811 3,500
2021/05/26 1,854 1,854 1,836 1,837 3,500
2021/05/25 1,905 1,905 1,854 1,854 3,900
2021/05/24 1,895 1,939 1,895 1,896 3,700
2021/05/21 1,941 1,941 1,905 1,905 2,900
2021/05/20 1,938 1,950 1,925 1,950 2,100
2021/05/19 1,922 1,938 1,922 1,938 700
2021/05/18 1,963 1,979 1,891 1,920 4,500
2021/05/17 2,014 2,095 1,953 1,980 5,900
2021/05/14 2,083 2,100 2,060 2,060 1,400
2021/05/13 2,085 2,085 1,985 2,083 1,500
2021/05/12 2,093 2,094 2,050 2,085 2,900
2021/05/11 1,977 2,088 1,977 2,088 4,900
2021/05/10 2,016 2,114 2,011 2,027 4,600
2021/05/07 1,969 2,010 1,959 2,003 3,000
2021/05/06 1,972 1,993 1,956 1,976 4,600
2021/04/30 1,963 1,972 1,911 1,972 3,100
2021/04/28 1,878 1,905 1,878 1,899 400
2021/04/27 1,878 1,878 1,878 1,878 100
2021/04/26 1,872 1,872 1,872 1,872 100
2021/04/23 1,900 1,900 1,822 1,860 4,000
2021/04/22 1,911 1,911 1,911 1,911 100
2021/04/21 1,950 1,950 1,900 1,901 1,600
2021/04/20 1,985 1,985 1,975 1,975 1,400
2021/04/16 1,950 1,950 1,950 1,950 500
2021/04/15 1,951 1,951 1,950 1,950 300
2021/04/14 1,952 1,983 1,951 1,964 700
2021/04/13 1,951 1,951 1,951 1,951 100
2021/04/12 1,990 1,990 1,954 1,954 1,800
2021/04/09 1,959 1,997 1,959 1,968 700
2021/04/08 1,966 2,000 1,965 1,972 1,400
2021/04/07 1,971 2,003 1,971 2,003 400
2021/04/06 1,981 2,000 1,950 1,955 1,900
2021/04/05 1,980 1,983 1,980 1,981 1,300
2021/04/02 1,990 2,000 1,980 1,980 900
2021/04/01 1,986 2,000 1,986 1,995 600
2021/03/31 2,001 2,021 1,985 1,986 1,600
2021/03/30 1,975 2,011 1,911 2,011 4,700
2021/03/29 2,070 2,119 1,893 1,939 16,400
2021/03/26 2,100 2,120 2,085 2,093 2,000
2021/03/25 2,094 2,094 2,071 2,094 600
2021/03/24 2,121 2,121 2,070 2,070 3,100
2021/03/23 2,198 2,198 2,138 2,140 2,300
2021/03/22 2,200 2,200 2,197 2,198 1,000
2021/03/19 2,121 2,200 2,121 2,200 4,200
2021/03/18 2,129 2,139 2,108 2,112 1,400
2021/03/17 2,141 2,141 2,090 2,094 2,300
2021/03/16 2,090 2,091 2,090 2,091 300
2021/03/15 2,080 2,100 2,076 2,089 1,200
2021/03/12 2,088 2,090 2,076 2,076 1,100
2021/03/11 2,088 2,095 2,081 2,095 2,000
2021/03/10 2,105 2,105 2,080 2,082 3,600
2021/03/09 2,040 2,137 2,040 2,137 2,000
2021/03/08 2,090 2,090 2,043 2,043 2,500
2021/03/05 2,126 2,127 2,082 2,089 2,200
2021/03/04 2,164 2,164 2,114 2,126 1,700
2021/03/03 2,150 2,189 2,150 2,181 400
2021/03/02 2,081 2,160 2,081 2,155 2,000
2021/03/01 2,095 2,100 2,076 2,076 3,200
2021/02/26 2,119 2,137 2,056 2,081 4,700
2021/02/25 2,080 2,130 2,080 2,119 1,600
2021/02/24 2,140 2,180 2,080 2,080 2,200
2021/02/22 2,271 2,271 2,153 2,173 4,200
2021/02/19 2,250 2,251 2,250 2,251 500
2021/02/18 2,252 2,271 2,238 2,262 1,200
2021/02/17 2,253 2,325 2,202 2,322 5,500
2021/02/16 2,200 2,348 2,187 2,253 12,400
2021/02/15 2,232 2,260 2,122 2,201 12,800
2021/02/12 2,218 2,490 2,218 2,332 15,700
2021/02/10 2,142 2,199 2,106 2,195 3,900
2021/02/09 2,138 2,140 2,080 2,123 1,600
2021/02/08 2,104 2,200 2,095 2,153 6,500
2021/02/05 2,113 2,113 2,101 2,102 800
2021/02/04 2,121 2,140 2,075 2,113 2,000
2021/02/03 2,101 2,140 2,101 2,120 1,600
2021/02/02 2,087 2,130 2,075 2,100 3,300
2021/02/01 2,085 2,096 2,080 2,087 1,700
2021/01/29 2,091 2,096 2,069 2,069 1,300
2021/01/28 2,112 2,121 2,093 2,104 2,500
2021/01/27 2,143 2,166 2,102 2,121 3,000
2021/01/26 2,175 2,185 2,133 2,133 2,500
2021/01/25 2,238 2,250 2,175 2,175 3,000
2021/01/22 2,284 2,287 2,253 2,260 2,600
2021/01/21 2,291 2,329 2,258 2,276 3,600
2021/01/20 2,179 2,278 2,179 2,278 4,800
2021/01/19 2,160 2,190 2,150 2,178 6,500
2021/01/18 2,099 2,121 2,099 2,104 2,500
2021/01/15 2,103 2,130 2,100 2,108 2,500
2021/01/14 2,100 2,200 2,100 2,103 6,000
2021/01/13 2,070 2,117 2,066 2,091 8,200
2021/01/12 2,028 2,071 2,028 2,043 4,700
2021/01/08 2,040 2,090 2,040 2,059 3,500
2021/01/07 2,013 2,045 2,013 2,027 1,500
2021/01/06 2,018 2,039 2,013 2,013 1,400
2021/01/05 2,067 2,067 2,031 2,049 1,600
2021/01/04 2,000 2,137 2,000 2,067 5,100

このページの先頭へ