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
2013/12/30 2,303 2,324 2,256 2,290 59,000
2013/12/27 2,280 2,322 2,241 2,298 60,400
2013/12/26 2,171 2,318 2,170 2,291 167,400
2013/12/25 2,098 2,178 2,098 2,171 172,500
2013/12/24 2,170 2,170 2,091 2,096 69,800
2013/12/20 2,158 2,174 2,135 2,154 71,900
2013/12/19 2,211 2,220 2,150 2,174 69,400
2013/12/18 2,182 2,218 2,182 2,213 43,000
2013/12/17 2,155 2,224 2,155 2,214 79,500
2013/12/16 2,226 2,226 2,154 2,158 78,800
2013/12/13 2,179 2,215 2,161 2,176 57,300
2013/12/12 2,230 2,252 2,182 2,195 65,100
2013/12/11 2,260 2,280 2,224 2,237 84,700
2013/12/10 2,299 2,358 2,270 2,284 111,000
2013/12/09 2,321 2,329 2,220 2,311 125,400
2013/12/06 2,156 2,320 2,155 2,296 171,300
2013/12/05 2,208 2,299 2,187 2,206 160,500
2013/12/04 2,110 2,299 2,108 2,210 244,200
2013/12/03 2,112 2,171 2,112 2,138 114,300
2013/12/02 2,051 2,134 2,047 2,101 117,200
2013/11/29 2,039 2,063 1,988 2,001 66,200
2013/11/28 2,017 2,041 2,000 2,031 49,500
2013/11/27 2,050 2,081 2,013 2,018 97,000
2013/11/26 2,033 2,136 2,015 2,090 250,900
2013/11/25 1,945 2,089 1,944 2,027 313,100
2013/11/22 1,895 1,948 1,885 1,924 217,700
2013/11/21 1,822 1,868 1,817 1,851 191,100
2013/11/20 1,900 1,917 1,807 1,818 243,500
2013/11/19 1,891 1,924 1,860 1,889 149,200
2013/11/18 1,900 1,910 1,855 1,880 101,200
2013/11/15 1,845 1,895 1,845 1,874 155,500
2013/11/14 1,884 1,905 1,838 1,845 143,200
2013/11/13 1,792 1,890 1,787 1,885 245,500
2013/11/12 1,801 1,854 1,762 1,782 213,300
2013/11/11 1,800 1,950 1,800 1,814 267,300
2013/11/08 1,800 1,812 1,741 1,765 134,500
2013/11/07 1,855 1,873 1,818 1,828 49,900
2013/11/06 1,845 1,899 1,827 1,847 138,100
2013/11/05 1,930 1,945 1,793 1,816 217,800
2013/11/01 1,994 1,998 1,901 1,915 143,900
2013/10/31 2,060 2,260 1,981 2,009 542,400
2013/10/30 1,989 1,996 1,946 1,976 127,800
2013/10/29 1,944 1,986 1,933 1,975 120,300
2013/10/28 1,978 1,993 1,915 1,925 74,600
2013/10/25 2,000 2,000 1,961 1,968 33,000
2013/10/24 1,990 2,005 1,967 2,000 63,600
2013/10/23 2,010 2,033 1,988 1,998 62,100
2013/10/22 2,021 2,045 1,990 1,999 47,100
2013/10/21 2,023 2,045 2,010 2,030 35,600
2013/10/18 2,010 2,029 1,980 2,023 52,500
2013/10/17 1,987 2,032 1,985 2,008 56,800
2013/10/16 2,000 2,002 1,941 1,960 71,400
2013/10/15 2,011 2,020 1,990 2,006 41,400
2013/10/11 2,070 2,070 1,982 2,010 76,300
2013/10/10 2,037 2,060 1,972 2,047 91,000
2013/10/09 1,991 2,058 1,965 2,012 106,800
2013/10/08 1,916 1,997 1,906 1,991 79,700
2013/10/07 1,993 2,010 1,932 1,962 91,200
2013/10/04 2,035 2,050 1,982 2,029 77,500
2013/10/03 2,103 2,160 2,070 2,071 47,000
2013/10/02 2,160 2,200 2,093 2,153 54,800
2013/10/01 2,321 2,321 2,200 2,201 70,500
2013/09/30 2,403 2,438 2,253 2,328 83,800
2013/09/27 2,150 2,429 2,149 2,353 168,900
2013/09/26 2,098 2,099 2,020 2,050 37,300
2013/09/26 1 -> 10.00 分割
2013/09/25 20,600 21,070 20,300 20,890 6,528
2013/09/24 20,500 21,250 20,200 21,100 6,923
2013/09/20 20,950 21,410 20,720 21,350 4,554
2013/09/19 21,700 21,940 20,610 20,820 6,226
2013/09/18 20,990 22,470 20,220 21,620 23,480
2013/09/17 19,350 19,790 19,300 19,440 3,338
2013/09/13 19,460 19,900 18,890 19,300 6,337
2013/09/12 18,710 19,550 18,710 19,060 11,544
2013/09/11 18,660 19,070 18,490 18,570 6,586
2013/09/10 18,600 18,860 18,520 18,650 5,858
2013/09/09 19,190 19,450 18,440 18,700 6,619
2013/09/06 19,300 19,490 18,630 18,790 5,715
2013/09/05 19,970 19,970 19,270 19,360 4,605
2013/09/04 19,620 20,080 19,450 20,080 4,742
2013/09/03 19,870 20,160 19,580 20,130 2,976
2013/09/02 18,600 19,610 18,600 19,490 3,127
2013/08/30 19,400 19,570 18,910 19,290 4,870
2013/08/29 19,060 20,000 19,060 19,320 3,745
2013/08/28 19,400 20,030 18,970 18,970 4,106
2013/08/27 20,330 20,330 19,950 20,060 3,108
2013/08/26 20,150 20,760 20,080 20,390 2,039
2013/08/23 21,120 21,120 20,000 20,180 4,965
2013/08/22 21,260 21,260 20,670 20,870 2,240
2013/08/21 21,030 21,760 20,670 21,260 3,376
2013/08/20 21,100 22,170 21,020 21,030 3,872
2013/08/19 20,980 21,490 20,980 21,430 2,460
2013/08/16 20,280 21,700 20,280 21,190 4,944
2013/08/15 20,300 20,850 19,650 20,680 4,177
2013/08/14 20,480 20,630 19,800 20,410 5,537
2013/08/13 19,710 20,760 19,600 19,990 8,190
2013/08/12 22,280 22,280 20,180 20,210 6,563
2013/08/09 23,000 23,000 22,260 22,460 3,190
2013/08/08 22,610 23,280 22,350 22,370 6,956
2013/08/07 23,000 23,000 22,200 22,280 5,720
2013/08/06 23,210 23,510 22,710 23,170 3,774
2013/08/05 23,550 23,930 23,260 23,450 3,346
2013/08/02 23,380 23,700 22,960 23,690 5,436
2013/08/01 22,700 23,500 22,010 23,440 3,573
2013/07/31 22,700 23,200 22,130 22,740 4,623
2013/07/30 21,450 23,250 21,440 23,030 4,453
2013/07/29 23,340 23,580 22,000 22,090 4,528
2013/07/26 23,580 23,750 23,200 23,340 4,607
2013/07/25 23,810 23,980 23,420 23,450 3,835
2013/07/24 23,550 24,290 23,550 23,920 5,079
2013/07/23 23,210 23,760 23,110 23,730 3,434
2013/07/22 23,600 23,980 23,090 23,540 4,476
2013/07/19 24,540 24,800 23,310 23,690 6,976
2013/07/18 23,200 24,500 23,060 24,260 13,154
2013/07/17 23,300 24,800 22,700 22,930 12,289
2013/07/16 23,600 23,950 23,150 23,310 5,504
2013/07/12 24,060 24,180 22,880 23,150 9,014
2013/07/11 23,950 24,530 23,560 24,130 5,508
2013/07/10 25,220 25,220 23,800 23,920 6,232
2013/07/09 23,720 25,300 23,720 24,730 18,598
2013/07/08 23,500 24,770 23,130 23,300 11,646
2013/07/05 23,500 23,750 23,060 23,410 7,155
2013/07/04 23,900 23,900 23,230 23,400 4,791
2013/07/03 23,450 24,350 23,200 24,060 18,472
2013/07/02 22,200 23,700 22,190 23,390 10,796
2013/07/01 22,010 22,670 21,850 22,100 5,465
2013/06/28 20,800 22,240 20,800 22,110 10,047
2013/06/27 20,070 21,550 19,000 21,300 13,451
2013/06/26 22,000 22,000 20,000 20,200 7,032
2013/06/25 21,800 21,950 20,800 21,350 10,425
2013/06/24 22,790 23,300 21,830 22,300 6,160
2013/06/21 22,350 23,000 22,010 22,790 10,846
2013/06/20 22,600 23,990 22,590 23,500 9,400
2013/06/19 24,300 24,450 22,290 22,900 13,832
2013/06/18 22,270 23,780 22,270 23,300 17,016
2013/06/17 20,910 21,820 20,720 21,770 11,709
2013/06/14 20,700 22,170 20,700 20,830 21,761
2013/06/13 20,190 20,340 19,200 19,800 7,934
2013/06/12 19,520 20,720 19,520 20,690 10,093
2013/06/11 20,900 21,380 19,750 20,470 20,479
2013/06/10 18,700 20,700 18,420 20,700 20,134
2013/06/07 16,500 17,200 15,810 16,700 12,337
2013/06/06 17,900 18,220 16,700 17,080 14,337
2013/06/05 19,460 20,000 18,200 18,300 7,873
2013/06/04 18,410 19,090 17,530 18,930 8,364
2013/06/03 19,610 20,140 18,600 18,740 10,178
2013/05/31 19,210 20,220 19,210 19,400 6,459
2013/05/30 19,610 20,350 18,200 19,210 11,180
2013/05/29 19,520 20,500 19,500 20,050 12,047
2013/05/28 19,280 20,000 19,000 19,490 13,125
2013/05/27 17,520 20,790 17,510 19,720 33,047
2013/05/24 17,770 18,700 17,210 18,000 24,463
2013/05/23 19,220 20,200 17,800 18,310 28,338
2013/05/22 20,020 20,150 19,030 19,150 22,827
2013/05/21 21,160 21,190 20,060 20,280 15,630
2013/05/20 22,000 22,150 20,880 21,160 21,727
2013/05/17 21,300 22,640 20,380 22,050 26,669
2013/05/16 22,060 22,810 19,160 20,700 40,944
2013/05/15 25,460 26,000 22,500 23,060 31,728
2013/05/14 28,000 28,290 24,650 25,720 40,832
2013/05/13 26,500 27,500 25,300 27,500 37,616
2013/05/10 23,350 23,500 22,000 22,500 13,716
2013/05/09 23,350 23,350 22,190 22,890 22,035
2013/05/08 21,420 21,900 20,690 20,830 14,314
2013/05/07 21,500 22,270 20,820 21,420 16,923
2013/05/02 21,500 22,300 20,620 21,450 18,513
2013/05/01 20,500 23,500 20,450 21,640 34,588
2013/04/30 18,720 20,700 18,710 20,110 22,902
2013/04/26 19,720 19,720 18,750 18,770 12,060
2013/04/25 19,620 19,840 19,150 19,720 11,920
2013/04/24 19,400 19,790 19,250 19,510 10,586
2013/04/23 19,200 19,480 18,900 19,080 8,805
2013/04/22 18,780 19,700 18,770 19,440 12,749
2013/04/19 18,280 19,090 18,280 18,610 9,087
2013/04/18 19,790 20,250 18,250 18,330 24,355
2013/04/17 18,070 19,630 18,060 19,550 27,155
2013/04/16 16,270 18,300 16,270 18,050 19,431
2013/04/15 17,700 17,700 16,750 17,070 11,445
2013/04/12 17,860 18,250 17,700 17,980 11,056
2013/04/11 18,850 19,950 17,770 18,260 24,446
2013/04/10 18,550 18,830 17,500 18,360 30,650
2013/04/09 18,780 18,900 17,720 18,630 28,374
2013/04/08 15,000 17,700 14,990 17,180 39,659
2013/04/05 15,020 15,480 14,500 14,700 24,284
2013/04/04 14,410 15,000 13,900 14,970 15,321
2013/04/03 13,520 14,500 13,520 14,330 11,909
2013/04/02 12,850 14,220 12,290 13,670 22,000
2013/04/01 14,620 14,900 13,450 13,750 18,577
2013/03/29 13,800 14,900 13,800 14,620 34,796
2013/03/28 12,910 13,670 12,620 13,590 12,362
2013/03/27 12,600 13,470 12,550 13,050 13,111
2013/03/26 12,510 12,730 12,200 12,430 6,759
2013/03/25 12,660 12,660 12,330 12,380 7,727
2013/03/22 12,700 12,770 12,360 12,360 5,884
2013/03/21 12,100 12,930 12,000 12,700 12,380
2013/03/19 12,090 12,110 11,850 11,970 5,905
2013/03/18 12,150 12,350 11,890 11,890 6,474
2013/03/15 11,800 12,110 11,740 12,030 9,751
2013/03/14 11,740 11,940 11,440 11,550 16,245
2013/03/13 11,800 12,250 11,780 11,820 9,560
2013/03/12 11,720 12,060 11,640 11,830 8,017
2013/03/11 12,380 12,390 11,700 11,800 10,506
2013/03/08 12,320 12,470 12,110 12,240 8,232
2013/03/07 12,300 12,660 12,170 12,410 13,436
2013/03/06 11,690 12,070 11,530 11,820 6,326
2013/03/05 12,100 12,340 11,550 11,630 9,716
2013/03/04 12,200 12,220 11,730 11,930 14,799
2013/03/01 11,220 12,200 11,100 11,430 25,495
2013/02/28 10,800 10,950 10,650 10,700 5,144
2013/02/27 10,280 10,950 10,280 10,580 10,544
2013/02/26 10,360 10,560 10,140 10,280 7,750
2013/02/25 9,830 10,500 9,830 10,470 19,119
2013/02/22 9,600 9,770 9,500 9,740 9,380
2013/02/21 9,540 9,920 9,540 9,700 9,915
2013/02/20 9,550 9,600 9,460 9,540 6,566
2013/02/19 9,410 9,630 9,410 9,560 3,998
2013/02/18 9,250 9,430 9,200 9,390 2,981
2013/02/15 9,690 9,710 9,000 9,210 7,685
2013/02/14 9,700 10,280 9,300 9,610 14,245
2013/02/13 9,260 9,610 9,210 9,350 7,093
2013/02/12 9,320 9,460 9,240 9,240 2,552
2013/02/08 9,440 9,490 9,240 9,320 3,382
2013/02/07 9,430 9,560 9,430 9,520 2,661
2013/02/06 9,490 9,570 9,410 9,500 2,949
2013/02/05 9,550 9,580 9,360 9,420 2,562
2013/02/04 9,400 9,590 9,390 9,500 2,587
2013/02/01 9,500 9,550 9,350 9,440 2,992
2013/01/31 9,680 9,680 9,400 9,540 4,316
2013/01/30 9,680 9,770 9,400 9,710 3,828
2013/01/29 9,800 9,860 9,490 9,540 4,883
2013/01/28 9,510 9,870 9,350 9,760 9,822
2013/01/25 9,150 9,500 9,100 9,490 4,843
2013/01/24 9,100 9,150 8,880 9,000 6,626
2013/01/23 9,110 9,380 9,100 9,160 4,591
2013/01/22 9,540 9,630 9,100 9,250 5,912
2013/01/21 9,260 9,470 9,170 9,390 4,131
2013/01/18 9,110 9,280 9,060 9,210 3,447
2013/01/17 9,180 9,350 8,700 9,110 4,177
2013/01/16 9,220 9,400 8,950 9,240 3,996
2013/01/15 9,170 9,410 9,060 9,290 5,447
2013/01/11 9,220 9,300 9,110 9,150 2,501
2013/01/10 9,300 9,300 9,010 9,220 4,500
2013/01/09 8,690 9,180 8,670 9,180 5,957
2013/01/08 8,650 8,800 8,450 8,710 3,303
2013/01/07 8,500 8,740 8,480 8,560 3,050
2013/01/04 8,710 8,830 8,600 8,630 3,965

このページの先頭へ