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
2007/12/28 15,680 16,660 15,520 16,000 12,340
2007/12/27 14,900 16,430 14,700 15,880 38,569
2007/12/26 14,230 14,900 14,000 14,430 8,919
2007/12/25 13,500 14,340 13,200 14,180 11,950
2007/12/21 13,400 13,830 13,280 13,500 9,560
2007/12/20 14,070 14,350 13,370 13,650 10,272
2007/12/19 14,300 14,970 13,980 14,060 9,805
2007/12/18 13,200 14,700 13,100 14,500 16,851
2007/12/17 14,500 14,600 13,510 13,530 13,801
2007/12/14 14,860 15,150 14,240 14,270 16,087
2007/12/13 15,300 15,400 14,820 14,860 16,442
2007/12/12 14,540 15,750 14,510 15,620 18,760
2007/12/11 15,800 15,850 14,720 14,810 18,474
2007/12/10 15,110 15,750 15,080 15,400 20,637
2007/12/07 15,040 15,130 14,140 14,980 25,864
2007/12/06 15,050 15,300 14,510 14,700 17,210
2007/12/05 15,890 16,150 14,780 14,980 26,194
2007/12/04 16,450 16,680 15,800 16,000 18,222
2007/12/03 16,300 17,000 16,170 16,250 21,137
2007/11/30 16,150 16,400 16,000 16,150 28,027
2007/11/29 16,710 17,000 15,930 16,000 42,152
2007/11/28 16,800 17,800 15,900 16,680 77,521
2007/11/27 17,800 17,800 17,800 17,800 720
2007/11/26 19,800 19,800 19,800 19,800 368
2007/11/22 22,350 23,800 21,200 22,800 12,226
2007/11/21 21,990 24,400 21,450 23,250 24,415
2007/11/20 21,000 21,520 20,300 21,400 8,333
2007/11/19 24,500 24,700 21,200 21,300 13,096
2007/11/16 23,790 24,770 23,500 24,200 9,869
2007/11/15 22,770 24,640 22,770 24,380 11,688
2007/11/14 23,600 23,990 23,000 23,370 6,034
2007/11/13 21,140 23,600 20,520 22,930 14,474
2007/11/12 21,000 21,390 20,070 21,130 11,266
2007/11/09 22,600 23,100 22,020 22,180 5,446
2007/11/08 22,640 23,340 22,100 22,580 9,011
2007/11/07 24,510 24,970 23,700 23,840 8,604
2007/11/06 24,530 25,830 24,020 24,170 8,579
2007/11/05 27,500 27,500 24,800 24,830 9,973
2007/11/02 26,400 28,000 26,200 27,120 11,118
2007/11/01 27,800 27,900 26,000 27,000 12,696
2007/10/31 27,330 29,600 26,020 27,200 32,829
2007/10/30 24,300 26,730 23,600 26,730 17,149
2007/10/29 23,460 24,100 23,450 23,730 13,866
2007/10/26 23,190 23,290 22,600 22,860 8,425
2007/10/25 23,850 24,100 21,820 23,180 17,281
2007/10/24 24,330 24,400 23,640 23,740 7,635
2007/10/23 25,200 25,940 23,420 23,450 14,473
2007/10/22 24,720 25,690 24,620 25,170 6,384
2007/10/19 27,150 27,290 25,630 26,220 6,720
2007/10/18 25,740 27,200 25,740 27,110 7,317
2007/10/17 25,060 27,450 24,950 26,000 10,612
2007/10/16 25,000 25,600 24,300 25,050 5,942
2007/10/15 26,820 26,900 25,110 25,700 5,167
2007/10/12 27,010 27,500 26,200 26,220 7,500
2007/10/11 26,910 28,490 26,100 27,310 12,060
2007/10/10 30,000 30,450 27,750 27,810 10,571
2007/10/09 30,250 30,500 29,100 29,510 10,057
2007/10/05 30,050 32,200 27,550 28,750 28,830
2007/10/04 26,100 29,440 26,000 29,430 33,301
2007/10/03 24,980 26,440 23,930 26,440 44,143
2007/10/02 21,260 24,000 21,260 23,440 14,426
2007/10/01 21,620 21,620 20,520 21,000 6,168
2007/09/28 22,820 23,300 20,720 21,410 12,950
2007/09/27 21,500 23,000 20,530 22,730 12,480
2007/09/26 18,350 20,150 17,810 20,050 7,784
2007/09/25 18,100 18,300 17,820 18,150 3,910
2007/09/21 18,900 19,150 18,020 18,280 5,245
2007/09/20 19,240 19,400 18,940 19,200 4,675
2007/09/19 18,510 19,500 18,510 19,250 5,547
2007/09/18 19,110 19,110 18,340 18,480 5,656
2007/09/14 18,590 19,860 18,560 19,860 8,694
2007/09/13 19,980 20,180 18,830 18,990 4,286
2007/09/12 20,010 20,410 19,850 20,180 4,223
2007/09/11 20,320 20,440 19,810 20,120 6,426
2007/09/10 20,450 21,050 20,430 20,620 7,957
2007/09/07 21,900 22,500 21,520 21,950 4,297
2007/09/06 20,700 22,740 20,100 22,150 10,460
2007/09/05 21,500 21,660 21,000 21,170 6,990
2007/09/04 22,300 22,490 21,200 21,290 7,830
2007/09/03 23,300 23,500 22,420 22,580 2,678
2007/08/31 22,500 23,340 22,450 23,120 3,374
2007/08/30 23,050 23,380 22,300 22,580 7,033
2007/08/29 21,290 23,060 21,260 22,950 10,755
2007/08/28 22,000 22,270 21,220 21,910 10,003
2007/08/27 24,770 24,770 22,270 22,900 16,278
2007/08/24 24,200 24,720 23,500 24,170 7,849
2007/08/23 22,820 23,970 22,250 23,970 12,772
2007/08/22 20,920 23,000 20,920 22,520 11,146
2007/08/21 20,830 22,120 20,020 22,120 13,879
2007/08/20 23,630 23,630 20,360 20,820 18,517
2007/08/17 24,200 24,360 21,920 22,130 14,989
2007/08/16 24,080 24,700 23,270 24,070 12,934
2007/08/15 26,480 26,900 24,500 24,750 19,434
2007/08/14 27,580 28,750 27,150 27,380 11,276
2007/08/13 25,910 28,900 25,180 28,780 28,663
2007/08/10 25,900 26,750 25,900 25,900 16,483
2007/08/09 29,500 29,950 27,180 28,900 31,162
2007/08/08 30,400 30,900 28,600 29,200 17,069
2007/08/07 32,250 33,100 30,300 31,200 6,486
2007/08/06 32,100 32,450 31,650 32,100 6,917
2007/08/03 32,950 33,550 32,600 33,300 7,376
2007/08/02 32,400 33,000 32,100 32,650 7,175
2007/08/01 33,400 33,800 31,950 32,050 9,391
2007/07/31 33,700 34,700 33,600 34,200 5,566
2007/07/30 33,900 33,950 32,650 33,350 6,810
2007/07/27 33,100 34,450 33,100 34,100 8,761
2007/07/26 37,300 37,350 34,500 34,900 12,227
2007/07/25 36,550 37,200 36,150 36,900 5,646
2007/07/24 35,800 37,750 35,700 37,350 9,911
2007/07/23 35,550 36,150 35,200 35,600 7,444
2007/07/20 37,300 37,450 35,900 35,950 11,788
2007/07/19 37,400 39,250 37,200 37,500 9,086
2007/07/18 39,350 39,450 37,300 37,800 14,499
2007/07/17 41,500 41,500 39,200 39,400 15,772
2007/07/13 42,500 42,850 41,500 41,500 7,918
2007/07/12 42,200 43,750 42,200 42,250 6,634
2007/07/11 42,200 42,600 41,800 42,200 7,402
2007/07/10 42,850 43,200 42,350 42,600 6,432
2007/07/09 43,350 43,600 42,250 43,200 5,814
2007/07/06 43,850 43,900 43,150 43,450 11,260
2007/07/05 44,350 44,550 43,600 43,800 14,973
2007/07/04 45,050 45,450 44,400 44,750 8,511
2007/07/03 46,000 46,700 45,000 45,200 12,562
2007/07/02 44,350 46,400 44,200 45,600 19,595
2007/06/29 44,600 44,650 44,000 44,150 8,771
2007/06/28 44,800 45,300 44,000 45,000 13,593
2007/06/27 43,950 45,550 43,500 45,200 15,776
2007/06/26 44,800 45,200 43,250 43,550 15,167
2007/06/25 45,300 46,400 44,850 44,850 13,783
2007/06/22 47,000 47,900 45,200 45,550 28,602
2007/06/21 46,200 48,700 45,450 46,200 74,197
2007/06/20 45,000 45,600 44,500 44,700 9,541
2007/06/19 45,450 45,600 44,400 44,650 13,711
2007/06/18 45,150 46,450 45,050 45,400 20,637
2007/06/15 44,350 46,500 44,250 45,550 32,774
2007/06/14 44,700 45,400 43,300 44,150 17,767
2007/06/13 43,600 46,200 42,100 45,100 33,026
2007/06/12 43,500 44,350 41,500 43,200 41,509
2007/06/11 50,300 50,300 45,100 45,100 60,334
2007/06/08 51,300 53,800 48,450 49,100 106,934
2007/06/07 46,900 50,900 46,050 50,900 78,991
2007/06/06 45,300 47,800 44,500 46,900 84,507
2007/06/05 44,550 45,900 43,900 44,500 76,540
2007/06/04 43,300 47,950 42,650 43,900 344,814
2007/06/01 45,300 45,300 45,300 45,300 2,670
2007/05/31 49,300 49,300 49,300 49,300 2,520
2007/05/30 54,300 54,300 54,300 54,300 7,160
2007/05/29 59,300 59,300 59,300 59,300 984
2007/05/28 64,300 64,300 64,300 64,300 436
2007/05/25 74,300 74,300 74,300 74,300 294
2007/05/24 85,400 85,400 83,600 84,300 5,433
2007/05/23 82,700 85,100 82,700 85,000 7,654
2007/05/22 83,000 83,100 80,800 82,500 6,438
2007/05/21 81,700 83,500 81,700 83,300 4,487
2007/05/18 83,500 83,600 79,000 81,600 8,015
2007/05/17 83,600 85,400 83,300 84,000 6,961
2007/05/16 83,900 83,900 82,500 82,900 5,662
2007/05/15 81,300 83,000 80,300 82,200 5,557
2007/05/14 84,200 84,300 82,100 82,300 7,079
2007/05/11 84,100 85,300 83,200 84,500 6,004
2007/05/10 86,000 86,000 84,800 85,400 4,644
2007/05/09 86,000 86,300 84,100 86,200 8,375
2007/05/08 85,700 86,900 85,100 86,800 7,968
2007/05/07 86,500 87,500 85,500 85,900 10,542
2007/05/02 83,000 86,500 82,600 85,900 18,728
2007/05/01 82,600 82,800 79,500 82,600 9,338
2007/04/27 81,000 82,500 80,900 82,000 7,944
2007/04/26 79,500 81,200 78,500 81,000 8,097
2007/04/25 79,900 81,200 78,200 78,500 7,008
2007/04/24 76,000 79,500 75,800 79,400 6,939
2007/04/23 75,100 77,200 74,800 76,600 7,302
2007/04/20 77,200 78,300 75,400 75,800 6,865
2007/04/19 79,600 80,200 77,500 78,200 6,329
2007/04/18 82,000 82,000 79,500 79,800 13,263
2007/04/17 79,800 81,800 79,400 81,500 15,048
2007/04/16 80,300 80,500 78,100 79,300 13,223
2007/04/13 80,500 80,500 79,300 79,600 12,233
2007/04/12 78,000 80,200 77,600 79,500 21,668
2007/04/11 75,800 78,000 74,900 77,400 12,458
2007/04/10 75,000 75,300 74,500 74,800 4,542
2007/04/09 75,800 76,200 75,000 75,500 5,712
2007/04/06 75,700 76,100 74,600 75,000 8,183
2007/04/05 74,500 77,500 74,100 75,400 17,732
2007/04/04 71,700 74,500 71,300 73,900 14,852
2007/04/03 71,200 72,100 70,200 71,600 13,021
2007/04/02 73,000 73,500 70,500 71,100 19,969
2007/03/30 72,000 74,500 70,800 72,900 10,894
2007/03/29 72,000 72,600 70,800 72,200 7,590
2007/03/28 72,200 73,100 71,700 72,200 8,193
2007/03/27 72,900 74,000 71,800 72,500 7,649
2007/03/26 72,000 75,400 71,500 73,600 13,536
2007/03/23 72,900 73,100 70,800 71,600 13,275
2007/03/22 71,700 73,300 70,800 72,500 32,740
2007/03/20 69,100 70,100 67,100 69,700 26,030
2007/03/19 71,300 71,600 68,600 68,900 19,065
2007/03/16 74,100 74,500 72,100 72,600 10,816
2007/03/15 75,500 75,800 73,600 74,300 8,642
2007/03/14 73,100 76,000 72,100 75,300 10,575
2007/03/13 75,300 75,600 73,600 74,600 8,354
2007/03/12 76,000 76,700 74,200 74,900 7,920
2007/03/09 76,500 76,900 75,100 75,700 6,143
2007/03/08 74,000 76,600 73,900 76,000 7,814
2007/03/07 76,800 76,900 74,000 74,100 14,039
2007/03/06 72,200 77,700 72,100 75,500 18,453
2007/03/05 76,000 76,900 71,200 73,200 14,135
2007/03/02 80,000 80,300 77,700 77,800 12,069
2007/03/01 80,500 81,900 78,800 80,300 17,741
2007/02/28 74,000 79,000 73,500 78,900 16,841
2007/02/27 82,100 82,300 79,100 80,000 20,821
2007/02/26 84,500 85,100 82,100 82,600 15,482
2007/02/23 86,000 86,000 83,600 84,100 14,575
2007/02/22 85,100 88,000 83,600 84,300 42,705
2007/02/21 90,500 90,500 82,300 83,200 61,937
2007/02/20 93,100 93,600 89,100 90,900 26,956
2007/02/19 88,500 94,600 87,800 93,000 63,154
2007/02/16 80,500 87,400 80,300 85,500 43,531
2007/02/15 80,600 80,800 77,300 78,800 12,311
2007/02/14 78,100 80,500 76,900 80,500 9,120
2007/02/13 78,000 78,600 76,700 77,700 6,542
2007/02/09 77,400 77,900 76,500 77,700 7,859
2007/02/08 79,200 79,200 77,200 78,000 13,340
2007/02/07 80,800 81,500 79,000 79,500 10,826
2007/02/06 81,000 81,100 80,000 80,700 8,199
2007/02/05 82,800 82,900 80,200 80,400 12,464
2007/02/02 80,300 83,900 80,000 83,600 13,175
2007/02/01 81,300 81,400 79,100 80,300 11,833
2007/01/31 81,200 82,800 80,600 81,600 7,808
2007/01/30 85,000 85,300 80,700 81,600 13,119
2007/01/29 83,000 84,400 82,000 83,800 9,349
2007/01/26 82,500 83,500 81,600 83,100 11,384
2007/01/25 87,000 87,000 84,100 84,500 12,328
2007/01/24 85,200 87,500 84,200 85,100 18,798
2007/01/23 87,900 87,900 83,200 85,100 41,879
2007/01/22 94,800 95,700 89,500 89,900 36,759
2007/01/19 94,000 94,600 90,600 93,100 19,487
2007/01/18 87,100 94,000 86,800 93,100 39,755
2007/01/17 89,400 89,500 83,500 86,300 47,985
2007/01/16 78,400 87,400 78,400 87,400 60,918
2007/01/15 79,000 79,500 76,200 77,400 31,465
2007/01/12 82,200 82,600 78,500 78,700 32,030
2007/01/11 86,100 87,000 83,100 83,200 15,918
2007/01/10 85,800 88,500 83,800 85,100 20,277
2007/01/09 89,300 90,800 82,200 84,800 46,534
2007/01/05 93,500 93,800 88,700 89,100 20,376
2007/01/04 92,800 94,600 92,800 94,000 6,298

このページの先頭へ