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

テイクアンドギヴ・ニーズ(4331)の株価時系列情報

テイクアンドギヴ・ニーズ(4331)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
2024/03/28 1,124 1,127 1,099 1,106 44,300
2024/03/27 1,133 1,139 1,119 1,136 51,000
2024/03/26 1,140 1,140 1,114 1,138 47,100
2024/03/25 1,140 1,156 1,124 1,141 57,500
2024/03/22 1,134 1,147 1,129 1,145 41,600
2024/03/21 1,150 1,160 1,127 1,134 56,800
2024/03/19 1,124 1,154 1,111 1,146 82,100
2024/03/18 1,109 1,119 1,091 1,111 54,500
2024/03/15 1,120 1,120 1,081 1,087 42,600
2024/03/14 1,114 1,131 1,102 1,124 55,100
2024/03/13 1,110 1,119 1,098 1,101 53,100
2024/03/12 1,083 1,111 1,083 1,106 56,100
2024/03/11 1,082 1,090 1,070 1,081 48,200
2024/03/08 1,093 1,100 1,067 1,085 108,700
2024/03/07 1,100 1,121 1,099 1,110 134,500
2024/03/06 1,053 1,100 1,048 1,090 160,500
2024/03/05 1,050 1,061 1,035 1,054 90,000
2024/03/04 1,046 1,076 1,045 1,055 165,500
2024/03/01 1,126 1,127 1,043 1,046 317,900
2024/02/29 1,133 1,146 1,118 1,120 38,800
2024/02/28 1,139 1,152 1,130 1,137 61,500
2024/02/27 1,131 1,160 1,130 1,138 77,300
2024/02/26 1,081 1,141 1,080 1,127 70,400
2024/02/22 1,067 1,088 1,059 1,074 62,900
2024/02/21 1,121 1,121 1,060 1,070 111,600
2024/02/20 1,136 1,139 1,111 1,124 69,400
2024/02/19 1,102 1,138 1,102 1,120 101,800
2024/02/16 1,142 1,149 1,103 1,117 72,000
2024/02/15 1,151 1,160 1,110 1,112 97,500
2024/02/14 1,246 1,246 1,142 1,151 196,200
2024/02/13 1,208 1,274 1,191 1,271 356,900
2024/02/09 1,182 1,207 1,177 1,195 49,800
2024/02/08 1,193 1,200 1,176 1,180 39,600
2024/02/07 1,189 1,208 1,189 1,198 31,800
2024/02/06 1,193 1,197 1,182 1,192 20,000
2024/02/05 1,200 1,206 1,191 1,196 35,800
2024/02/02 1,183 1,196 1,176 1,191 39,100
2024/02/01 1,192 1,192 1,159 1,180 52,400
2024/01/31 1,184 1,200 1,175 1,195 39,900
2024/01/30 1,214 1,218 1,180 1,184 117,300
2024/01/29 1,216 1,228 1,212 1,217 36,200
2024/01/26 1,225 1,232 1,210 1,215 37,500
2024/01/25 1,197 1,226 1,197 1,221 43,700
2024/01/24 1,202 1,220 1,194 1,197 40,500
2024/01/23 1,212 1,223 1,200 1,200 29,900
2024/01/22 1,217 1,221 1,194 1,218 35,100
2024/01/19 1,192 1,237 1,188 1,217 96,800
2024/01/18 1,181 1,205 1,177 1,181 49,300
2024/01/17 1,190 1,191 1,156 1,169 91,100
2024/01/16 1,210 1,229 1,190 1,194 37,800
2024/01/15 1,212 1,220 1,194 1,205 59,200
2024/01/12 1,187 1,213 1,183 1,200 68,600
2024/01/11 1,196 1,196 1,170 1,176 40,100
2024/01/10 1,202 1,218 1,195 1,197 47,200
2024/01/09 1,219 1,219 1,192 1,202 62,800
2024/01/05 1,205 1,243 1,205 1,220 207,300
2024/01/04 1,170 1,206 1,162 1,191 55,500
2023/12/29 1,195 1,195 1,176 1,185 40,600
2023/12/28 1,172 1,195 1,166 1,195 50,600
2023/12/27 1,145 1,173 1,143 1,168 53,000
2023/12/26 1,171 1,193 1,150 1,153 99,800
2023/12/25 1,154 1,178 1,141 1,172 101,100
2023/12/22 1,149 1,152 1,131 1,148 42,900
2023/12/21 1,152 1,165 1,143 1,149 44,100
2023/12/20 1,165 1,173 1,152 1,159 35,500
2023/12/19 1,113 1,159 1,109 1,159 155,500
2023/12/18 1,121 1,127 1,102 1,113 26,400
2023/12/15 1,124 1,136 1,105 1,128 58,100
2023/12/14 1,127 1,151 1,121 1,124 104,700
2023/12/13 1,075 1,086 1,066 1,075 47,200
2023/12/12 1,087 1,095 1,064 1,070 69,300
2023/12/11 1,136 1,136 1,090 1,096 88,300
2023/12/08 1,157 1,186 1,137 1,139 208,700
2023/12/07 1,102 1,177 1,102 1,152 277,800
2023/12/06 1,070 1,104 1,065 1,098 77,900
2023/12/05 1,120 1,125 1,076 1,076 80,900
2023/12/04 1,091 1,160 1,091 1,150 149,600
2023/12/01 1,131 1,131 1,099 1,099 80,900
2023/11/30 1,150 1,222 1,137 1,144 270,400
2023/11/29 1,119 1,168 1,118 1,165 158,300
2023/11/28 1,096 1,141 1,093 1,125 225,400
2023/11/27 1,088 1,096 1,072 1,076 55,600
2023/11/24 1,100 1,119 1,086 1,089 124,700
2023/11/22 1,069 1,093 1,063 1,087 93,000
2023/11/21 1,044 1,071 1,041 1,066 119,300
2023/11/20 1,011 1,046 1,010 1,032 188,400
2023/11/17 989 996 965 996 56,200
2023/11/16 987 999 985 991 33,800
2023/11/15 972 998 972 987 93,700
2023/11/14 975 995 974 982 71,100
2023/11/13 933 1,006 933 990 293,300
2023/11/10 903 918 892 918 126,100
2023/11/09 917 924 906 918 83,700
2023/11/08 935 941 916 928 53,100
2023/11/07 935 937 924 933 55,600
2023/11/06 950 954 927 936 85,400
2023/11/02 930 947 925 938 76,800
2023/11/01 936 936 910 911 123,800
2023/10/31 909 936 896 933 92,300
2023/10/30 913 926 910 910 167,000
2023/10/27 899 927 899 925 61,100
2023/10/26 906 914 895 899 63,500
2023/10/25 923 931 913 921 70,400
2023/10/24 910 916 870 916 256,100
2023/10/23 929 937 915 916 73,600
2023/10/20 941 946 932 941 33,200
2023/10/19 936 941 926 937 29,100
2023/10/18 927 936 921 936 58,300
2023/10/17 911 927 911 924 64,100
2023/10/16 908 923 904 910 89,600
2023/10/13 949 951 917 917 108,700
2023/10/12 969 969 948 960 45,400
2023/10/11 966 976 964 969 33,900
2023/10/10 972 978 964 978 56,800
2023/10/06 950 968 949 958 51,800
2023/10/05 932 951 929 949 96,900
2023/10/04 946 957 926 931 172,300
2023/10/03 980 980 956 961 145,900
2023/10/02 992 1,010 982 985 88,600
2023/09/29 1,017 1,020 993 996 76,200
2023/09/28 1,005 1,023 1,001 1,013 64,900
2023/09/27 1,007 1,013 1,001 1,012 53,500
2023/09/26 1,009 1,025 1,007 1,014 92,800
2023/09/25 1,001 1,013 1,000 1,004 56,300
2023/09/22 985 1,021 982 1,003 123,900
2023/09/21 1,008 1,008 982 993 102,000
2023/09/20 999 1,009 983 995 117,400
2023/09/19 1,003 1,005 976 1,000 385,300
2023/09/15 1,045 1,045 1,007 1,010 380,800
2023/09/14 1,072 1,076 1,035 1,056 158,100
2023/09/13 1,070 1,077 1,065 1,074 50,100
2023/09/12 1,045 1,077 1,045 1,069 140,800
2023/09/11 1,070 1,070 1,025 1,038 204,500
2023/09/08 1,085 1,087 1,062 1,066 189,400
2023/09/07 1,108 1,122 1,095 1,096 71,500
2023/09/06 1,115 1,123 1,109 1,123 68,800
2023/09/05 1,130 1,150 1,111 1,119 142,100
2023/09/04 1,100 1,128 1,098 1,128 86,700
2023/09/01 1,089 1,102 1,077 1,099 79,500
2023/08/31 1,101 1,114 1,093 1,099 64,400
2023/08/30 1,096 1,107 1,091 1,101 59,400
2023/08/29 1,081 1,100 1,078 1,085 59,400
2023/08/28 1,077 1,077 1,069 1,075 30,000
2023/08/25 1,046 1,080 1,046 1,063 50,500
2023/08/24 1,068 1,074 1,051 1,067 48,600
2023/08/23 1,055 1,064 1,029 1,064 113,700
2023/08/22 1,040 1,051 1,034 1,049 93,600
2023/08/21 1,058 1,079 1,041 1,041 220,400
2023/08/18 1,081 1,090 1,068 1,071 114,000
2023/08/17 1,088 1,100 1,073 1,100 77,500
2023/08/16 1,090 1,122 1,080 1,080 130,500
2023/08/15 1,126 1,127 1,074 1,104 276,500
2023/08/14 1,160 1,165 1,100 1,138 405,200
2023/08/10 1,162 1,202 1,162 1,191 176,200
2023/08/09 1,168 1,181 1,162 1,170 115,100
2023/08/08 1,180 1,189 1,171 1,173 79,200
2023/08/07 1,180 1,188 1,161 1,187 61,200
2023/08/04 1,186 1,190 1,175 1,179 46,100
2023/08/03 1,186 1,193 1,163 1,185 90,700
2023/08/02 1,190 1,209 1,186 1,199 75,500
2023/08/01 1,207 1,212 1,188 1,192 43,900
2023/07/31 1,190 1,209 1,190 1,199 82,700
2023/07/28 1,200 1,200 1,160 1,183 192,000
2023/07/27 1,196 1,212 1,196 1,209 83,000
2023/07/26 1,190 1,203 1,180 1,201 53,800
2023/07/25 1,186 1,206 1,184 1,192 90,900
2023/07/24 1,177 1,206 1,170 1,193 111,900
2023/07/21 1,169 1,178 1,161 1,166 66,400
2023/07/20 1,142 1,176 1,142 1,167 83,300
2023/07/19 1,152 1,153 1,142 1,150 72,100
2023/07/18 1,137 1,151 1,132 1,146 55,400
2023/07/14 1,158 1,161 1,137 1,142 52,600
2023/07/13 1,158 1,164 1,140 1,160 96,100
2023/07/12 1,195 1,195 1,160 1,164 94,300
2023/07/11 1,174 1,196 1,174 1,182 67,000
2023/07/10 1,180 1,183 1,168 1,177 57,500
2023/07/07 1,180 1,191 1,165 1,180 60,000
2023/07/06 1,200 1,206 1,166 1,183 108,800
2023/07/05 1,200 1,204 1,193 1,199 66,600
2023/07/04 1,178 1,204 1,170 1,199 163,200
2023/07/03 1,166 1,174 1,157 1,169 74,400
2023/06/30 1,137 1,168 1,137 1,165 124,700
2023/06/29 1,137 1,144 1,122 1,137 75,500
2023/06/28 1,150 1,150 1,124 1,129 139,300
2023/06/27 1,126 1,140 1,120 1,134 103,100
2023/06/26 1,164 1,174 1,143 1,148 107,800
2023/06/23 1,183 1,197 1,166 1,172 161,000
2023/06/22 1,187 1,198 1,177 1,180 105,800
2023/06/21 1,177 1,193 1,165 1,190 117,800
2023/06/20 1,180 1,195 1,163 1,178 192,100
2023/06/19 1,189 1,189 1,161 1,186 148,900
2023/06/16 1,180 1,193 1,177 1,187 123,700
2023/06/15 1,150 1,190 1,150 1,186 189,600
2023/06/14 1,161 1,172 1,151 1,157 97,800
2023/06/13 1,164 1,187 1,142 1,163 210,800
2023/06/12 1,120 1,158 1,111 1,152 161,400
2023/06/09 1,100 1,120 1,092 1,119 145,800
2023/06/08 1,100 1,107 1,092 1,094 151,500
2023/06/07 1,104 1,108 1,085 1,098 169,300
2023/06/06 1,090 1,105 1,073 1,098 190,500

このページの先頭へ