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
2026/05/25 1,599 1,599 1,577 1,590 4,900
2026/05/22 1,593 1,611 1,593 1,599 8,400
2026/05/21 1,599 1,605 1,585 1,590 10,800
2026/05/20 1,639 1,639 1,555 1,599 11,500
2026/05/19 1,617 1,635 1,616 1,635 8,800
2026/05/18 1,619 1,669 1,619 1,638 7,200
2026/05/15 1,675 1,680 1,641 1,649 10,500
2026/05/14 1,705 1,750 1,668 1,668 41,300
2026/05/13 1,968 1,975 1,940 1,945 7,100
2026/05/12 1,990 1,990 1,958 1,979 17,500
2026/05/11 1,867 1,871 1,848 1,870 2,600
2026/05/08 1,862 1,867 1,851 1,867 3,300
2026/05/07 1,859 1,879 1,840 1,862 2,800
2026/05/01 1,835 1,852 1,835 1,852 1,300
2026/04/30 1,828 1,836 1,828 1,830 500
2026/04/28 1,826 1,840 1,826 1,830 1,300
2026/04/27 1,830 1,830 1,821 1,825 2,500
2026/04/24 1,823 1,825 1,823 1,825 400
2026/04/23 1,860 1,860 1,811 1,822 6,100
2026/04/22 1,851 1,860 1,841 1,860 3,300
2026/04/21 1,851 1,865 1,843 1,846 3,300
2026/04/20 1,907 1,910 1,860 1,860 8,300
2026/04/17 1,834 1,933 1,834 1,907 5,200
2026/04/16 1,833 1,835 1,823 1,834 2,300
2026/04/15 1,850 1,850 1,832 1,832 1,800
2026/04/14 1,846 1,855 1,820 1,847 5,200
2026/04/13 1,848 1,850 1,848 1,848 700
2026/04/10 1,840 1,868 1,825 1,846 4,700
2026/04/09 1,847 1,847 1,830 1,830 1,000
2026/04/08 1,840 1,859 1,840 1,849 2,600
2026/04/07 1,831 1,832 1,830 1,830 500
2026/04/06 1,823 1,839 1,823 1,839 1,300
2026/04/02 1,825 1,830 1,822 1,822 500
2026/03/27 1,905 1,929 1,893 1,908 3,200
2026/03/26 1,907 1,911 1,900 1,905 1,000
2026/03/25 1,935 1,935 1,914 1,915 2,600
2026/03/24 1,884 1,910 1,883 1,910 1,900
2026/03/23 1,901 1,940 1,865 1,902 10,900
2026/03/19 1,933 1,933 1,910 1,930 7,900
2026/03/18 1,920 1,973 1,918 1,973 1,900
2026/03/17 1,920 1,936 1,903 1,915 6,600
2026/03/16 1,895 1,930 1,895 1,911 7,500
2026/03/13 1,935 1,935 1,900 1,913 11,100
2026/03/12 1,946 1,956 1,933 1,956 2,500
2026/03/11 1,977 1,998 1,962 1,986 4,500
2026/03/10 1,990 2,000 1,959 1,980 11,300
2026/03/09 1,959 1,960 1,925 1,958 10,300
2026/03/06 2,006 2,020 1,991 2,020 2,100
2026/03/05 2,000 2,030 1,973 2,010 9,400
2026/03/04 1,994 1,994 1,945 1,968 18,600
2026/03/03 2,015 2,030 2,000 2,005 14,800
2026/03/02 1,990 2,010 1,955 2,010 14,000
2026/02/27 1,960 1,992 1,960 1,992 2,700
2026/02/26 1,943 1,960 1,930 1,960 2,700
2026/02/25 1,941 1,941 1,915 1,930 7,200
2026/02/24 1,974 1,974 1,933 1,934 16,800
2026/02/20 1,998 2,010 1,970 1,973 5,000
2026/02/19 1,984 2,000 1,974 1,977 7,900
2026/02/18 1,950 1,990 1,950 1,970 6,400
2026/02/17 1,976 1,993 1,924 1,944 11,100
2026/02/16 1,909 2,000 1,880 1,975 51,500
2026/02/13 1,790 1,796 1,781 1,789 3,700
2026/02/12 1,784 1,797 1,780 1,785 1,600
2026/02/10 1,768 1,798 1,768 1,783 2,200
2026/02/09 1,751 1,777 1,751 1,777 1,000
2026/02/06 1,748 1,757 1,740 1,745 3,200
2026/02/05 1,739 1,770 1,739 1,758 3,500
2026/02/04 1,724 1,740 1,724 1,740 500
2026/02/03 1,719 1,729 1,719 1,729 600
2026/02/02 1,704 1,725 1,700 1,717 4,600
2026/01/30 1,700 1,708 1,691 1,704 1,700
2026/01/29 1,702 1,704 1,700 1,704 800
2026/01/28 1,704 1,716 1,704 1,704 1,600
2026/01/27 1,701 1,709 1,701 1,704 900
2026/01/26 1,700 1,703 1,690 1,695 1,700
2026/01/23 1,694 1,718 1,694 1,701 2,000
2026/01/22 1,711 1,715 1,700 1,701 2,700
2026/01/21 1,681 1,725 1,680 1,711 3,900
2026/01/20 1,685 1,685 1,680 1,681 2,400
2026/01/19 1,691 1,694 1,662 1,685 2,500
2026/01/16 1,690 1,709 1,690 1,697 1,700
2026/01/15 1,701 1,701 1,688 1,696 1,900
2026/01/14 1,696 1,715 1,696 1,701 2,200
2026/01/13 1,700 1,710 1,692 1,698 1,700
2026/01/09 1,690 1,695 1,681 1,687 1,500
2026/01/08 1,705 1,705 1,682 1,688 3,200
2026/01/07 1,702 1,713 1,702 1,705 1,500
2026/01/06 1,741 1,741 1,706 1,706 2,500
2026/01/05 1,725 1,778 1,725 1,725 5,700

このページの先頭へ