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
2018/12/28 1,776 1,778 1,653 1,729 180,000
2018/12/27 1,757 1,809 1,720 1,772 152,300
2018/12/26 1,650 1,731 1,645 1,674 88,200
2018/12/25 1,664 1,694 1,607 1,645 102,500
2018/12/21 1,850 1,866 1,735 1,791 111,900
2018/12/20 1,950 2,006 1,855 1,872 111,300
2018/12/19 1,976 2,097 1,970 1,979 89,700
2018/12/18 2,018 2,048 1,955 2,004 167,900
2018/12/17 1,959 2,137 1,941 2,088 141,300
2018/12/14 2,104 2,112 1,970 1,972 136,800
2018/12/13 2,231 2,245 2,023 2,112 262,500
2018/12/12 2,000 2,246 1,997 2,227 409,000
2018/12/11 2,050 2,075 1,899 1,973 520,600
2018/12/10 1,871 1,871 1,741 1,748 104,300
2018/12/07 1,964 1,965 1,891 1,898 67,700
2018/12/06 1,990 2,004 1,925 1,946 90,900
2018/12/05 1,930 2,037 1,914 1,979 73,600
2018/12/04 2,057 2,057 1,954 1,984 107,100
2018/12/03 2,020 2,074 1,989 2,056 193,500
2018/11/30 1,817 1,931 1,798 1,929 188,600
2018/11/29 1,846 1,869 1,802 1,808 112,700
2018/11/28 1,824 1,873 1,816 1,819 93,900
2018/11/27 1,845 1,863 1,813 1,822 110,800
2018/11/26 1,907 1,907 1,805 1,814 80,800
2018/11/22 1,873 1,908 1,850 1,867 97,600
2018/11/21 1,869 1,898 1,785 1,862 131,900
2018/11/20 1,950 1,960 1,843 1,909 168,600
2018/11/19 1,983 2,061 1,961 2,014 247,000
2018/11/16 1,898 2,101 1,897 1,992 313,500
2018/11/15 1,945 1,976 1,860 1,883 179,600
2018/11/14 2,140 2,140 1,892 1,945 458,300
2018/11/13 2,111 2,207 2,097 2,178 120,900
2018/11/12 2,129 2,272 2,100 2,233 248,800
2018/11/09 2,095 2,282 2,071 2,170 519,800
2018/11/08 2,025 2,096 1,955 2,096 339,900
2018/11/07 1,714 1,727 1,657 1,696 98,400
2018/11/06 1,731 1,737 1,659 1,683 151,900
2018/11/05 1,721 1,781 1,709 1,714 54,100
2018/11/02 1,689 1,747 1,689 1,744 131,300
2018/11/01 1,791 1,800 1,697 1,729 152,100
2018/10/31 1,769 1,781 1,722 1,774 129,500
2018/10/30 1,671 1,767 1,635 1,735 316,600
2018/10/29 1,772 1,803 1,702 1,711 137,200
2018/10/26 1,877 1,885 1,729 1,758 169,600
2018/10/25 1,922 1,944 1,833 1,837 161,800
2018/10/24 2,051 2,052 1,958 1,999 103,100
2018/10/23 2,102 2,152 2,051 2,064 123,400
2018/10/22 2,077 2,099 2,044 2,083 73,400
2018/10/19 2,094 2,116 2,066 2,077 64,300
2018/10/18 2,090 2,159 2,051 2,144 117,600
2018/10/17 2,025 2,135 1,983 2,128 153,700
2018/10/16 1,974 1,989 1,896 1,963 83,000
2018/10/15 2,044 2,048 1,980 1,999 75,300
2018/10/12 2,000 2,052 1,991 2,006 68,200
2018/10/11 2,022 2,042 1,921 1,988 213,400
2018/10/10 2,126 2,164 2,066 2,148 127,900
2018/10/09 2,239 2,239 2,115 2,120 133,300
2018/10/05 2,244 2,298 2,202 2,264 110,300
2018/10/04 2,332 2,437 2,279 2,289 91,200
2018/10/03 2,283 2,395 2,266 2,340 106,900
2018/10/02 2,376 2,383 2,209 2,283 182,300
2018/10/01 2,320 2,423 2,289 2,393 167,900
2018/09/28 2,298 2,419 2,282 2,330 204,700
2018/09/27 2,205 2,314 2,195 2,280 122,500
2018/09/26 2,229 2,333 2,220 2,238 204,600
2018/09/25 2,047 2,229 2,046 2,205 292,700
2018/09/21 1,990 2,052 1,968 2,041 105,000
2018/09/20 2,029 2,030 1,947 1,975 64,900
2018/09/19 1,986 2,089 1,965 2,028 83,300
2018/09/18 1,971 2,015 1,938 1,986 38,300
2018/09/14 1,980 2,012 1,966 1,978 66,000
2018/09/13 1,964 2,003 1,951 1,991 39,700
2018/09/12 2,043 2,059 1,922 1,972 126,000
2018/09/11 2,011 2,044 1,969 2,035 60,400
2018/09/10 1,990 2,030 1,962 2,009 46,700
2018/09/07 1,962 2,008 1,938 1,997 52,500
2018/09/06 2,001 2,022 1,967 1,977 50,700
2018/09/05 2,072 2,081 2,017 2,030 52,600
2018/09/04 2,055 2,084 1,983 2,076 87,400
2018/09/03 2,131 2,132 2,046 2,078 82,800
2018/08/31 2,049 2,177 2,035 2,152 149,700
2018/08/30 2,060 2,124 2,060 2,099 129,000
2018/08/29 2,011 2,071 1,973 2,047 109,100
2018/08/28 2,004 2,081 1,986 2,037 131,200
2018/08/27 1,963 2,018 1,953 2,004 51,700
2018/08/24 1,952 1,989 1,910 1,953 109,600
2018/08/23 1,954 2,053 1,952 1,962 133,300
2018/08/22 1,961 1,965 1,880 1,949 134,300
2018/08/21 1,982 2,026 1,892 1,961 137,600
2018/08/20 1,932 2,044 1,932 2,009 193,100
2018/08/17 2,040 2,041 1,911 1,931 166,000
2018/08/16 2,031 2,080 1,942 2,048 152,500
2018/08/15 2,075 2,099 2,016 2,064 147,100
2018/08/14 1,961 2,047 1,917 2,035 248,300
2018/08/13 1,989 2,011 1,887 1,955 140,300
2018/08/10 2,015 2,178 2,008 2,021 516,500
2018/08/09 1,950 2,020 1,801 2,008 1,035,100
2018/08/08 1,586 1,673 1,581 1,636 209,300
2018/08/07 1,542 1,576 1,532 1,570 60,400
2018/08/06 1,516 1,578 1,494 1,542 68,200
2018/08/03 1,555 1,567 1,523 1,537 135,600
2018/08/02 1,594 1,606 1,556 1,579 114,000
2018/08/01 1,646 1,667 1,592 1,603 112,500
2018/07/31 1,551 1,663 1,532 1,660 180,700
2018/07/30 1,701 1,701 1,573 1,580 209,400
2018/07/27 1,768 1,796 1,666 1,701 177,400
2018/07/26 1,765 1,783 1,692 1,761 135,900
2018/07/25 1,732 1,780 1,713 1,773 174,200
2018/07/24 1,678 1,737 1,625 1,730 160,900
2018/07/23 1,656 1,707 1,636 1,649 89,000
2018/07/20 1,662 1,717 1,634 1,666 207,400
2018/07/19 1,620 1,691 1,595 1,671 252,100
2018/07/18 1,624 1,656 1,584 1,610 157,900
2018/07/17 1,620 1,643 1,560 1,627 229,700
2018/07/13 1,628 1,655 1,603 1,625 245,600
2018/07/12 1,729 1,769 1,629 1,637 333,100
2018/07/11 1,903 1,905 1,709 1,733 628,000
2018/07/10 2,040 2,064 1,934 1,938 261,900
2018/07/09 1,885 2,050 1,827 2,033 335,800
2018/07/06 1,839 1,920 1,807 1,905 182,400
2018/07/05 1,962 1,962 1,755 1,839 585,000
2018/07/04 1,923 2,000 1,826 1,991 303,900
2018/07/03 1,956 2,009 1,909 1,945 152,600
2018/07/02 2,020 2,066 1,945 1,962 197,700
2018/06/29 2,032 2,088 1,945 2,033 270,300
2018/06/28 1,931 2,129 1,927 2,030 612,400
2018/06/27 1,747 1,913 1,720 1,898 238,600
2018/06/26 1,762 1,867 1,725 1,775 293,700
2018/06/25 1,800 1,818 1,734 1,742 141,800
2018/06/22 1,810 1,854 1,782 1,813 161,900
2018/06/21 1,875 1,930 1,792 1,804 282,500
2018/06/20 1,840 1,880 1,802 1,857 240,100
2018/06/19 1,750 1,835 1,725 1,820 310,200
2018/06/18 1,725 1,755 1,690 1,732 152,500
2018/06/15 1,744 1,768 1,710 1,742 142,300
2018/06/14 1,694 1,785 1,693 1,742 179,900
2018/06/13 1,665 1,730 1,635 1,686 118,200
2018/06/12 1,701 1,768 1,653 1,664 271,600
2018/06/11 1,560 1,684 1,560 1,670 242,000
2018/06/08 1,596 1,623 1,506 1,557 208,000
2018/06/07 1,546 1,638 1,546 1,605 241,600
2018/06/06 1,515 1,578 1,512 1,550 105,000
2018/06/05 1,570 1,597 1,516 1,524 136,900
2018/06/04 1,539 1,600 1,530 1,547 138,000
2018/06/01 1,529 1,549 1,488 1,516 106,400
2018/05/31 1,530 1,540 1,495 1,530 71,600
2018/05/30 1,490 1,540 1,485 1,515 87,300
2018/05/29 1,530 1,586 1,509 1,524 87,700
2018/05/28 1,550 1,615 1,519 1,543 154,400
2018/05/25 1,532 1,557 1,475 1,535 133,600
2018/05/24 1,562 1,571 1,428 1,546 364,200
2018/05/23 1,561 1,612 1,513 1,580 361,300
2018/05/22 1,482 1,576 1,467 1,556 444,600
2018/05/21 1,383 1,493 1,372 1,482 326,900
2018/05/18 1,323 1,382 1,323 1,353 135,300
2018/05/17 1,368 1,369 1,312 1,319 71,100
2018/05/16 1,355 1,374 1,269 1,338 158,100
2018/05/15 1,300 1,372 1,300 1,355 347,600
2018/05/14 1,199 1,404 1,199 1,279 547,600
2018/05/11 1,210 1,215 1,166 1,169 119,100
2018/05/10 1,194 1,207 1,181 1,186 52,300
2018/05/09 1,200 1,248 1,182 1,190 159,200
2018/05/08 1,178 1,206 1,173 1,193 72,400
2018/05/07 1,168 1,207 1,164 1,180 110,200
2018/05/02 1,132 1,182 1,132 1,166 68,100
2018/05/01 1,149 1,155 1,133 1,134 28,200
2018/04/27 1,144 1,155 1,126 1,149 38,700
2018/04/26 1,155 1,163 1,138 1,143 40,600
2018/04/25 1,141 1,168 1,135 1,155 39,500
2018/04/24 1,159 1,175 1,152 1,152 32,500
2018/04/23 1,147 1,225 1,147 1,174 110,200
2018/04/20 1,132 1,185 1,132 1,150 98,100
2018/04/19 1,128 1,149 1,109 1,132 45,100
2018/04/18 1,103 1,157 1,100 1,131 129,000
2018/04/17 1,127 1,137 1,068 1,084 97,600
2018/04/16 1,137 1,150 1,109 1,144 78,900
2018/04/13 1,101 1,150 1,087 1,141 122,200
2018/04/12 1,053 1,106 1,053 1,093 114,500
2018/04/11 1,086 1,087 1,047 1,052 96,600
2018/04/10 1,102 1,110 1,071 1,085 101,400
2018/04/09 1,100 1,117 1,072 1,105 128,400
2018/04/06 1,170 1,176 1,119 1,128 241,300
2018/04/05 1,211 1,212 1,155 1,165 112,900
2018/04/04 1,248 1,248 1,203 1,208 65,000
2018/04/03 1,192 1,233 1,152 1,220 125,900
2018/04/02 1,200 1,265 1,200 1,202 224,700
2018/03/30 1,199 1,204 1,163 1,183 94,300
2018/03/29 1,182 1,195 1,158 1,173 96,600
2018/03/28 1,120 1,161 1,102 1,155 163,400
2018/03/27 1,046 1,148 1,046 1,120 233,400
2018/03/26 1,029 1,032 997 1,032 70,400
2018/03/23 1,071 1,094 1,014 1,035 287,400
2018/03/22 1,095 1,131 1,080 1,111 193,100
2018/03/20 1,046 1,111 1,045 1,092 159,000
2018/03/19 1,027 1,051 1,020 1,047 51,800
2018/03/16 1,061 1,066 1,033 1,043 66,100
2018/03/15 1,067 1,081 1,039 1,061 61,900
2018/03/14 1,054 1,074 1,047 1,069 64,500
2018/03/13 1,056 1,074 1,045 1,054 65,500
2018/03/12 1,037 1,073 1,028 1,067 103,400
2018/03/09 1,021 1,044 1,004 1,019 105,100
2018/03/08 1,018 1,021 982 995 64,600
2018/03/07 990 1,017 977 1,000 70,900
2018/03/06 992 1,031 986 1,005 76,200
2018/03/05 1,039 1,044 971 980 147,500
2018/03/02 1,021 1,049 1,021 1,044 54,400
2018/03/01 1,060 1,064 1,025 1,049 109,700
2018/02/28 1,057 1,073 1,053 1,061 99,800
2018/02/27 1,045 1,055 1,026 1,048 89,000
2018/02/26 1,025 1,052 1,016 1,030 183,300
2018/02/23 1,017 1,019 979 1,010 150,400
2018/02/22 981 1,012 970 1,006 185,100
2018/02/21 971 1,023 965 1,002 162,200
2018/02/20 955 957 928 946 166,100
2018/02/19 943 965 927 958 119,300
2018/02/16 918 938 897 932 273,900
2018/02/15 890 907 857 903 330,100
2018/02/14 901 904 873 887 323,500
2018/02/13 958 988 881 900 699,700
2018/02/09 983 1,110 983 1,063 443,700
2018/02/08 1,030 1,059 1,000 1,043 178,000
2018/02/07 1,050 1,079 1,024 1,028 178,300
2018/02/06 1,090 1,094 986 1,004 345,300
2018/02/05 1,162 1,178 1,131 1,150 180,300
2018/02/02 1,188 1,224 1,166 1,199 293,200
2018/02/01 1,140 1,188 1,140 1,178 221,000
2018/01/31 1,129 1,156 1,118 1,136 118,500
2018/01/30 1,141 1,153 1,117 1,145 196,100
2018/01/29 1,182 1,195 1,139 1,145 247,700
2018/01/26 1,117 1,155 1,096 1,152 208,100
2018/01/25 1,101 1,135 1,094 1,119 228,100
2018/01/24 1,090 1,104 1,075 1,101 135,800
2018/01/23 1,100 1,100 1,074 1,078 120,100
2018/01/22 1,060 1,079 1,048 1,075 110,500
2018/01/19 1,035 1,066 1,023 1,052 260,900
2018/01/18 1,050 1,063 1,034 1,038 246,000
2018/01/17 1,102 1,103 1,045 1,055 308,300
2018/01/16 1,171 1,186 1,110 1,113 226,000
2018/01/15 1,149 1,164 1,132 1,163 126,800
2018/01/12 1,130 1,152 1,130 1,148 97,000
2018/01/11 1,120 1,144 1,116 1,143 78,000
2018/01/10 1,129 1,177 1,125 1,126 140,200
2018/01/09 1,109 1,145 1,106 1,129 164,200
2018/01/05 1,103 1,117 1,091 1,095 124,700
2018/01/04 1,147 1,151 1,106 1,106 166,800

このページの先頭へ