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 |
---|---|---|---|---|---|
2016/12/30 | 709 | 735 | 709 | 730 | 48,400 |
2016/12/29 | 723 | 726 | 704 | 716 | 75,700 |
2016/12/28 | 719 | 738 | 719 | 733 | 55,900 |
2016/12/27 | 729 | 734 | 722 | 725 | 53,500 |
2016/12/26 | 723 | 741 | 721 | 727 | 73,100 |
2016/12/22 | 727 | 731 | 675 | 724 | 207,700 |
2016/12/21 | 740 | 748 | 729 | 734 | 79,100 |
2016/12/20 | 743 | 745 | 730 | 736 | 60,200 |
2016/12/19 | 738 | 759 | 737 | 748 | 53,900 |
2016/12/16 | 735 | 746 | 726 | 740 | 134,500 |
2016/12/15 | 754 | 769 | 735 | 744 | 168,100 |
2016/12/14 | 760 | 761 | 733 | 754 | 279,900 |
2016/12/13 | 765 | 784 | 759 | 779 | 183,000 |
2016/12/12 | 777 | 781 | 746 | 766 | 287,900 |
2016/12/09 | 810 | 817 | 749 | 799 | 301,100 |
2016/12/08 | 845 | 852 | 816 | 824 | 199,200 |
2016/12/07 | 835 | 843 | 810 | 838 | 202,100 |
2016/12/06 | 840 | 847 | 822 | 835 | 217,000 |
2016/12/05 | 786 | 827 | 782 | 820 | 160,500 |
2016/12/02 | 782 | 814 | 777 | 786 | 279,500 |
2016/12/01 | 752 | 787 | 740 | 782 | 259,400 |
2016/11/30 | 748 | 756 | 719 | 744 | 186,200 |
2016/11/29 | 723 | 772 | 714 | 753 | 302,800 |
2016/11/28 | 715 | 727 | 698 | 719 | 147,100 |
2016/11/25 | 697 | 731 | 694 | 721 | 316,900 |
2016/11/24 | 691 | 704 | 682 | 689 | 106,600 |
2016/11/22 | 661 | 693 | 649 | 693 | 137,600 |
2016/11/21 | 660 | 660 | 637 | 659 | 100,700 |
2016/11/18 | 665 | 667 | 652 | 652 | 33,600 |
2016/11/17 | 655 | 660 | 639 | 657 | 68,600 |
2016/11/16 | 669 | 669 | 650 | 659 | 55,200 |
2016/11/15 | 675 | 678 | 650 | 656 | 107,500 |
2016/11/14 | 625 | 668 | 625 | 667 | 164,700 |
2016/11/11 | 612 | 631 | 608 | 618 | 89,700 |
2016/11/10 | 604 | 630 | 594 | 607 | 162,200 |
2016/11/09 | 596 | 634 | 540 | 569 | 420,800 |
2016/11/08 | 600 | 600 | 564 | 589 | 384,000 |
2016/11/07 | 535 | 601 | 526 | 601 | 647,900 |
2016/11/04 | 498 | 505 | 490 | 501 | 53,100 |
2016/11/02 | 510 | 510 | 492 | 503 | 51,600 |
2016/11/01 | 503 | 512 | 502 | 507 | 32,500 |
2016/10/31 | 520 | 527 | 500 | 504 | 77,300 |
2016/10/28 | 513 | 520 | 512 | 518 | 48,200 |
2016/10/27 | 508 | 514 | 504 | 512 | 29,300 |
2016/10/26 | 499 | 516 | 497 | 507 | 87,900 |
2016/10/25 | 507 | 511 | 496 | 504 | 38,800 |
2016/10/24 | 493 | 516 | 493 | 502 | 79,200 |
2016/10/21 | 487 | 491 | 483 | 484 | 32,000 |
2016/10/20 | 475 | 492 | 474 | 486 | 73,400 |
2016/10/19 | 470 | 471 | 462 | 470 | 17,100 |
2016/10/18 | 465 | 469 | 459 | 468 | 25,100 |
2016/10/17 | 467 | 469 | 465 | 465 | 10,200 |
2016/10/14 | 462 | 465 | 461 | 465 | 14,400 |
2016/10/13 | 469 | 471 | 457 | 466 | 41,100 |
2016/10/12 | 475 | 475 | 466 | 467 | 27,800 |
2016/10/11 | 472 | 480 | 472 | 475 | 27,600 |
2016/10/07 | 471 | 475 | 463 | 472 | 46,800 |
2016/10/06 | 475 | 478 | 468 | 472 | 51,200 |
2016/10/05 | 476 | 480 | 471 | 473 | 33,500 |
2016/10/04 | 469 | 475 | 464 | 473 | 42,800 |
2016/10/03 | 459 | 469 | 457 | 467 | 21,700 |
2016/09/30 | 469 | 475 | 461 | 463 | 54,200 |
2016/09/29 | 470 | 479 | 465 | 470 | 59,100 |
2016/09/28 | 463 | 467 | 453 | 467 | 35,700 |
2016/09/27 | 457 | 466 | 451 | 466 | 36,200 |
2016/09/26 | 460 | 467 | 454 | 456 | 49,300 |
2016/09/23 | 458 | 465 | 456 | 464 | 21,500 |
2016/09/21 | 450 | 456 | 438 | 454 | 34,900 |
2016/09/20 | 458 | 459 | 451 | 456 | 12,200 |
2016/09/16 | 451 | 462 | 449 | 458 | 37,300 |
2016/09/15 | 457 | 458 | 446 | 451 | 17,200 |
2016/09/14 | 466 | 466 | 458 | 459 | 22,400 |
2016/09/13 | 462 | 465 | 462 | 464 | 11,900 |
2016/09/12 | 458 | 467 | 458 | 460 | 22,600 |
2016/09/09 | 472 | 472 | 467 | 469 | 55,400 |
2016/09/08 | 476 | 477 | 455 | 465 | 40,400 |
2016/09/07 | 472 | 477 | 460 | 473 | 36,300 |
2016/09/06 | 462 | 475 | 462 | 470 | 44,300 |
2016/09/05 | 460 | 465 | 452 | 459 | 63,600 |
2016/09/02 | 440 | 455 | 438 | 448 | 90,700 |
2016/09/01 | 431 | 442 | 431 | 438 | 20,000 |
2016/08/31 | 434 | 440 | 431 | 435 | 28,300 |
2016/08/30 | 443 | 443 | 436 | 436 | 21,600 |
2016/08/29 | 422 | 446 | 422 | 439 | 79,000 |
2016/08/26 | 430 | 430 | 425 | 428 | 37,300 |
2016/08/25 | 423 | 433 | 416 | 432 | 167,300 |
2016/08/24 | 402 | 422 | 402 | 420 | 116,200 |
2016/08/23 | 407 | 408 | 403 | 404 | 35,300 |
2016/08/22 | 409 | 411 | 403 | 405 | 39,500 |
2016/08/19 | 406 | 413 | 406 | 410 | 16,600 |
2016/08/18 | 416 | 416 | 403 | 408 | 26,000 |
2016/08/17 | 404 | 417 | 401 | 414 | 51,200 |
2016/08/16 | 408 | 414 | 399 | 402 | 32,800 |
2016/08/15 | 413 | 413 | 405 | 408 | 36,400 |
2016/08/12 | 406 | 406 | 398 | 400 | 32,600 |
2016/08/10 | 403 | 405 | 399 | 405 | 18,800 |
2016/08/09 | 398 | 402 | 397 | 399 | 24,700 |
2016/08/08 | 393 | 400 | 393 | 396 | 45,600 |
2016/08/05 | 400 | 402 | 398 | 401 | 21,400 |
2016/08/04 | 397 | 400 | 396 | 400 | 26,200 |
2016/08/03 | 402 | 402 | 397 | 398 | 18,600 |
2016/08/02 | 397 | 403 | 397 | 402 | 14,700 |
2016/08/01 | 399 | 405 | 398 | 398 | 18,500 |
2016/07/29 | 400 | 402 | 396 | 402 | 32,800 |
2016/07/28 | 403 | 403 | 397 | 400 | 12,700 |
2016/07/27 | 399 | 404 | 397 | 403 | 37,300 |
2016/07/26 | 405 | 407 | 401 | 403 | 22,100 |
2016/07/25 | 401 | 408 | 401 | 404 | 20,300 |
2016/07/22 | 406 | 410 | 398 | 401 | 24,100 |
2016/07/21 | 399 | 407 | 399 | 403 | 28,000 |
2016/07/20 | 405 | 405 | 395 | 399 | 38,400 |
2016/07/19 | 403 | 407 | 396 | 400 | 50,800 |
2016/07/15 | 418 | 418 | 399 | 405 | 57,100 |
2016/07/14 | 419 | 427 | 407 | 412 | 96,600 |
2016/07/13 | 409 | 417 | 409 | 411 | 37,000 |
2016/07/12 | 395 | 407 | 395 | 401 | 32,900 |
2016/07/11 | 390 | 395 | 390 | 391 | 15,400 |
2016/07/08 | 397 | 397 | 387 | 388 | 42,400 |
2016/07/07 | 394 | 401 | 394 | 397 | 32,900 |
2016/07/06 | 399 | 400 | 390 | 395 | 34,600 |
2016/07/05 | 403 | 405 | 398 | 399 | 27,700 |
2016/07/04 | 398 | 401 | 397 | 400 | 15,600 |
2016/07/01 | 398 | 403 | 397 | 398 | 20,900 |
2016/06/30 | 402 | 404 | 396 | 396 | 31,200 |
2016/06/29 | 398 | 403 | 395 | 402 | 20,200 |
2016/06/28 | 390 | 394 | 383 | 391 | 33,000 |
2016/06/27 | 394 | 399 | 389 | 390 | 70,800 |
2016/06/24 | 415 | 417 | 390 | 397 | 107,800 |
2016/06/23 | 406 | 416 | 402 | 413 | 37,000 |
2016/06/22 | 415 | 424 | 405 | 407 | 39,100 |
2016/06/21 | 413 | 424 | 412 | 419 | 30,200 |
2016/06/20 | 408 | 421 | 408 | 418 | 38,300 |
2016/06/17 | 411 | 413 | 404 | 404 | 36,500 |
2016/06/16 | 418 | 419 | 397 | 400 | 95,500 |
2016/06/15 | 418 | 424 | 409 | 418 | 88,200 |
2016/06/14 | 431 | 438 | 423 | 424 | 54,800 |
2016/06/13 | 440 | 441 | 433 | 434 | 40,000 |
2016/06/10 | 449 | 449 | 442 | 445 | 50,900 |
2016/06/09 | 456 | 456 | 446 | 450 | 61,800 |
2016/06/08 | 475 | 475 | 455 | 459 | 50,800 |
2016/06/07 | 464 | 485 | 457 | 469 | 89,900 |
2016/06/06 | 466 | 466 | 453 | 464 | 31,200 |
2016/06/03 | 468 | 472 | 466 | 468 | 12,000 |
2016/06/02 | 478 | 482 | 465 | 468 | 34,100 |
2016/06/01 | 476 | 481 | 467 | 478 | 26,000 |
2016/05/31 | 489 | 490 | 476 | 481 | 43,200 |
2016/05/30 | 473 | 478 | 468 | 477 | 30,700 |
2016/05/27 | 475 | 485 | 466 | 468 | 32,400 |
2016/05/26 | 481 | 490 | 472 | 473 | 58,900 |
2016/05/25 | 468 | 477 | 468 | 473 | 43,400 |
2016/05/24 | 461 | 470 | 460 | 468 | 39,600 |
2016/05/23 | 469 | 469 | 456 | 462 | 37,000 |
2016/05/20 | 457 | 467 | 457 | 462 | 36,800 |
2016/05/19 | 449 | 461 | 449 | 459 | 46,800 |
2016/05/18 | 443 | 452 | 439 | 449 | 53,900 |
2016/05/17 | 434 | 448 | 431 | 443 | 65,900 |
2016/05/16 | 446 | 469 | 425 | 433 | 289,100 |
2016/05/13 | 440 | 441 | 435 | 435 | 104,200 |
2016/05/12 | 453 | 460 | 449 | 453 | 44,400 |
2016/05/11 | 471 | 471 | 454 | 459 | 48,500 |
2016/05/10 | 450 | 470 | 445 | 466 | 78,700 |
2016/05/09 | 458 | 458 | 441 | 453 | 56,600 |
2016/05/06 | 444 | 455 | 444 | 449 | 69,100 |
2016/05/02 | 451 | 456 | 440 | 443 | 123,800 |
2016/04/28 | 481 | 481 | 455 | 463 | 143,700 |
2016/04/27 | 477 | 484 | 457 | 481 | 107,900 |
2016/04/26 | 520 | 525 | 482 | 483 | 223,100 |
2016/04/25 | 531 | 545 | 516 | 520 | 411,300 |
2016/04/22 | 467 | 528 | 460 | 516 | 956,700 |
2016/04/21 | 450 | 452 | 444 | 448 | 25,300 |
2016/04/20 | 450 | 451 | 442 | 442 | 13,400 |
2016/04/19 | 437 | 454 | 437 | 444 | 26,200 |
2016/04/18 | 439 | 439 | 429 | 433 | 17,700 |
2016/04/15 | 442 | 453 | 441 | 442 | 19,300 |
2016/04/14 | 446 | 451 | 441 | 447 | 37,100 |
2016/04/13 | 439 | 442 | 435 | 438 | 23,800 |
2016/04/12 | 440 | 450 | 435 | 436 | 22,600 |
2016/04/11 | 432 | 442 | 429 | 440 | 32,900 |
2016/04/08 | 428 | 436 | 426 | 430 | 34,100 |
2016/04/07 | 429 | 442 | 424 | 434 | 20,400 |
2016/04/06 | 430 | 439 | 423 | 426 | 39,500 |
2016/04/05 | 455 | 455 | 433 | 436 | 26,300 |
2016/04/04 | 439 | 451 | 439 | 449 | 37,600 |
2016/04/01 | 458 | 459 | 439 | 440 | 56,400 |
2016/03/31 | 467 | 468 | 456 | 459 | 37,900 |
2016/03/30 | 473 | 473 | 460 | 467 | 33,300 |
2016/03/29 | 467 | 477 | 467 | 477 | 32,000 |
2016/03/28 | 477 | 482 | 475 | 482 | 33,500 |
2016/03/25 | 478 | 480 | 475 | 477 | 20,100 |
2016/03/24 | 475 | 483 | 473 | 478 | 37,400 |
2016/03/23 | 476 | 479 | 473 | 475 | 17,900 |
2016/03/22 | 483 | 484 | 474 | 477 | 22,000 |
2016/03/18 | 472 | 475 | 463 | 472 | 36,000 |
2016/03/17 | 481 | 483 | 474 | 475 | 30,500 |
2016/03/16 | 486 | 487 | 479 | 479 | 34,100 |
2016/03/15 | 489 | 496 | 486 | 488 | 27,000 |
2016/03/14 | 490 | 503 | 489 | 489 | 52,700 |
2016/03/11 | 476 | 490 | 476 | 489 | 38,700 |
2016/03/10 | 479 | 486 | 478 | 478 | 31,000 |
2016/03/09 | 482 | 492 | 473 | 473 | 40,300 |
2016/03/08 | 489 | 490 | 479 | 486 | 47,100 |
2016/03/07 | 491 | 495 | 485 | 493 | 64,900 |
2016/03/04 | 472 | 485 | 469 | 484 | 49,800 |
2016/03/03 | 468 | 479 | 465 | 477 | 44,600 |
2016/03/02 | 464 | 471 | 459 | 467 | 36,700 |
2016/03/01 | 450 | 462 | 450 | 458 | 32,900 |
2016/02/29 | 453 | 453 | 444 | 448 | 51,100 |
2016/02/26 | 435 | 459 | 435 | 449 | 46,400 |
2016/02/25 | 434 | 446 | 434 | 434 | 68,400 |
2016/02/24 | 446 | 448 | 440 | 440 | 45,400 |
2016/02/23 | 461 | 465 | 450 | 450 | 56,000 |
2016/02/22 | 462 | 466 | 453 | 461 | 42,400 |
2016/02/19 | 445 | 475 | 437 | 460 | 88,300 |
2016/02/18 | 443 | 455 | 434 | 437 | 134,400 |
2016/02/17 | 437 | 455 | 429 | 429 | 104,300 |
2016/02/16 | 447 | 448 | 425 | 425 | 174,700 |
2016/02/15 | 481 | 481 | 430 | 439 | 140,800 |
2016/02/12 | 475 | 478 | 448 | 449 | 96,700 |
2016/02/10 | 520 | 521 | 483 | 493 | 98,000 |
2016/02/09 | 538 | 538 | 506 | 512 | 65,800 |
2016/02/08 | 540 | 556 | 536 | 536 | 99,300 |
2016/02/05 | 606 | 612 | 591 | 598 | 45,000 |
2016/02/04 | 614 | 622 | 607 | 607 | 23,400 |
2016/02/03 | 634 | 634 | 615 | 626 | 18,200 |
2016/02/02 | 649 | 650 | 634 | 639 | 19,400 |
2016/02/01 | 646 | 659 | 642 | 659 | 26,700 |
2016/01/29 | 624 | 636 | 611 | 635 | 14,000 |
2016/01/28 | 610 | 626 | 610 | 617 | 22,700 |
2016/01/27 | 614 | 623 | 607 | 615 | 30,700 |
2016/01/26 | 610 | 625 | 604 | 614 | 13,100 |
2016/01/25 | 615 | 622 | 610 | 617 | 16,800 |
2016/01/22 | 595 | 610 | 584 | 610 | 43,200 |
2016/01/21 | 603 | 612 | 584 | 584 | 89,400 |
2016/01/20 | 652 | 654 | 611 | 613 | 49,100 |
2016/01/19 | 659 | 662 | 647 | 652 | 19,900 |
2016/01/18 | 651 | 664 | 650 | 659 | 30,200 |
2016/01/15 | 680 | 684 | 667 | 669 | 27,900 |
2016/01/14 | 690 | 690 | 668 | 678 | 38,000 |
2016/01/13 | 690 | 701 | 685 | 695 | 13,300 |
2016/01/12 | 703 | 715 | 684 | 687 | 57,000 |
2016/01/08 | 710 | 716 | 705 | 708 | 44,600 |
2016/01/07 | 715 | 738 | 708 | 716 | 102,700 |
2016/01/06 | 724 | 728 | 708 | 723 | 30,400 |
2016/01/05 | 735 | 735 | 722 | 724 | 21,500 |
2016/01/04 | 722 | 743 | 722 | 728 | 23,600 |