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
2021/12/30 994 994 965 965 38,700
2021/12/29 987 1,005 974 998 63,600
2021/12/28 965 975 961 974 53,500
2021/12/27 970 976 939 962 52,600
2021/12/24 987 1,012 976 985 73,400
2021/12/23 1,014 1,023 973 976 79,000
2021/12/22 980 1,029 980 1,007 117,600
2021/12/21 972 987 949 980 137,700
2021/12/20 975 975 939 945 94,100
2021/12/17 995 999 960 975 144,100
2021/12/16 1,024 1,027 994 1,009 121,700
2021/12/15 956 997 956 997 106,000
2021/12/14 950 958 932 949 111,400
2021/12/13 990 990 951 961 71,500
2021/12/10 982 998 962 967 111,900
2021/12/09 1,005 1,025 990 997 95,100
2021/12/08 997 1,003 982 996 130,600
2021/12/07 980 1,002 952 987 188,400
2021/12/06 946 960 931 955 158,100
2021/12/03 894 939 889 933 225,900
2021/12/02 890 899 862 864 224,500
2021/12/01 885 928 879 911 233,500
2021/11/30 914 952 900 900 242,600
2021/11/29 906 930 884 884 261,900
2021/11/26 1,016 1,038 961 966 237,500
2021/11/25 1,035 1,048 1,014 1,032 171,500
2021/11/24 1,041 1,041 997 1,005 171,900
2021/11/22 998 1,021 975 1,021 153,600
2021/11/19 1,004 1,016 984 1,004 144,400
2021/11/18 1,005 1,018 977 1,005 159,500
2021/11/17 1,035 1,040 993 1,005 166,000
2021/11/16 1,060 1,060 1,021 1,023 191,200
2021/11/15 1,111 1,111 1,031 1,045 251,500
2021/11/12 1,135 1,166 1,071 1,111 433,200
2021/11/11 1,254 1,279 1,224 1,225 142,200
2021/11/10 1,333 1,333 1,233 1,256 196,300
2021/11/09 1,330 1,368 1,311 1,340 119,600
2021/11/08 1,334 1,358 1,310 1,330 152,100
2021/11/05 1,301 1,310 1,272 1,304 66,700
2021/11/04 1,330 1,339 1,301 1,313 94,600
2021/11/02 1,295 1,344 1,289 1,326 142,500
2021/11/01 1,245 1,305 1,245 1,283 201,300
2021/10/29 1,239 1,270 1,219 1,241 119,900
2021/10/28 1,230 1,255 1,212 1,244 85,700
2021/10/27 1,248 1,248 1,211 1,236 64,600
2021/10/26 1,201 1,266 1,198 1,261 172,200
2021/10/25 1,195 1,205 1,168 1,200 99,100
2021/10/22 1,264 1,264 1,191 1,199 132,900
2021/10/21 1,278 1,288 1,244 1,251 78,600
2021/10/20 1,238 1,274 1,224 1,274 97,600
2021/10/19 1,248 1,250 1,213 1,235 128,600
2021/10/18 1,264 1,289 1,248 1,266 84,000
2021/10/15 1,236 1,258 1,212 1,242 94,500
2021/10/14 1,210 1,217 1,186 1,217 53,600
2021/10/13 1,254 1,261 1,207 1,217 106,900
2021/10/12 1,288 1,288 1,252 1,284 135,500
2021/10/11 1,295 1,305 1,245 1,263 272,400
2021/10/08 1,190 1,271 1,179 1,250 318,600
2021/10/07 1,155 1,186 1,121 1,152 212,900
2021/10/06 1,280 1,315 1,163 1,163 410,600
2021/10/05 1,216 1,312 1,210 1,276 726,700
2021/10/04 1,157 1,214 1,141 1,214 268,200
2021/10/01 1,156 1,165 1,103 1,114 176,900
2021/09/30 1,162 1,210 1,150 1,183 209,500
2021/09/29 1,145 1,195 1,111 1,190 265,300
2021/09/28 1,168 1,223 1,140 1,167 252,100
2021/09/27 1,082 1,156 1,076 1,152 348,200
2021/09/24 1,041 1,059 1,026 1,054 110,600
2021/09/22 1,007 1,037 989 1,004 101,900
2021/09/21 977 1,020 977 1,011 73,200
2021/09/17 1,020 1,040 1,010 1,022 61,900
2021/09/16 1,059 1,059 1,011 1,030 77,300
2021/09/15 1,100 1,102 1,048 1,064 169,900
2021/09/14 1,140 1,140 1,110 1,118 108,500
2021/09/13 1,135 1,148 1,104 1,139 75,400
2021/09/10 1,131 1,142 1,110 1,142 86,400
2021/09/09 1,109 1,150 1,100 1,131 150,700
2021/09/08 1,085 1,102 1,084 1,100 98,600
2021/09/07 1,080 1,087 1,045 1,080 99,700
2021/09/06 1,082 1,096 1,058 1,065 76,400
2021/09/03 1,065 1,085 1,052 1,066 84,700
2021/09/02 1,072 1,075 1,050 1,065 96,000
2021/09/01 1,090 1,091 1,070 1,090 71,700
2021/08/31 1,065 1,089 1,052 1,085 76,300
2021/08/30 1,080 1,096 1,061 1,065 79,000
2021/08/27 1,040 1,058 1,019 1,054 85,200
2021/08/26 1,037 1,057 1,005 1,040 156,500
2021/08/25 1,044 1,061 1,022 1,026 111,400
2021/08/24 987 1,046 975 1,041 167,200
2021/08/23 952 989 946 961 130,600
2021/08/20 988 1,010 935 936 243,100
2021/08/19 1,056 1,056 995 995 214,700
2021/08/18 1,117 1,128 1,058 1,061 218,900
2021/08/17 1,169 1,175 1,081 1,110 178,500
2021/08/16 1,153 1,160 1,096 1,113 461,800
2021/08/13 1,145 1,184 1,107 1,177 480,100
2021/08/12 1,099 1,185 1,069 1,164 874,400
2021/08/11 1,001 1,141 972 1,133 1,016,800
2021/08/10 897 1,002 893 1,002 628,600
2021/08/06 844 868 838 852 186,400
2021/08/05 877 878 851 851 94,200
2021/08/04 901 911 869 877 94,800
2021/08/03 893 917 893 906 73,300
2021/08/02 908 912 890 908 125,200
2021/07/30 908 916 894 914 72,300
2021/07/29 922 927 902 913 51,600
2021/07/28 933 942 914 922 45,800
2021/07/27 935 952 929 942 40,400
2021/07/26 935 955 915 929 82,000
2021/07/21 931 947 921 928 93,100
2021/07/20 952 952 901 908 328,900
2021/07/19 988 994 965 967 115,500
2021/07/16 1,003 1,017 994 1,010 75,400
2021/07/15 977 1,005 970 1,000 110,800
2021/07/14 985 1,001 976 989 70,500
2021/07/13 1,000 1,016 989 992 73,400
2021/07/12 1,019 1,019 993 1,000 73,600
2021/07/09 993 1,005 960 1,001 189,700
2021/07/08 1,025 1,035 990 1,006 138,600
2021/07/07 1,025 1,068 1,019 1,032 126,800
2021/07/06 1,043 1,076 1,036 1,048 200,700
2021/07/05 1,027 1,052 1,022 1,028 135,100
2021/07/02 967 1,026 943 1,019 213,700
2021/07/01 1,002 1,002 949 967 202,700
2021/06/30 974 990 931 987 460,000
2021/06/29 972 994 962 989 159,200
2021/06/28 977 1,007 968 987 132,700
2021/06/25 969 982 958 963 176,700
2021/06/24 1,001 1,008 966 973 276,000
2021/06/23 1,026 1,034 997 1,014 193,300
2021/06/22 1,043 1,044 1,016 1,040 117,600
2021/06/21 994 1,023 974 1,000 210,800
2021/06/18 1,080 1,080 1,034 1,037 263,700
2021/06/17 1,059 1,111 1,045 1,107 229,100
2021/06/16 1,044 1,076 1,039 1,063 188,600
2021/06/15 1,072 1,072 1,023 1,046 235,800
2021/06/14 1,095 1,118 1,061 1,081 259,300
2021/06/11 1,077 1,090 1,035 1,085 351,600
2021/06/10 1,128 1,154 1,020 1,065 789,000
2021/06/09 1,050 1,146 1,049 1,112 1,177,400
2021/06/08 1,000 1,019 964 1,003 328,600
2021/06/07 984 1,022 950 986 1,107,900
2021/06/04 853 926 850 924 506,200
2021/06/03 848 856 825 838 189,900
2021/06/02 811 841 790 837 256,300
2021/06/01 800 815 787 796 86,000
2021/05/31 801 823 792 794 136,300
2021/05/28 788 802 788 799 138,200
2021/05/27 782 807 780 785 188,200
2021/05/26 785 791 769 782 122,100
2021/05/25 801 809 789 791 87,600
2021/05/24 818 821 800 802 45,400
2021/05/21 824 824 806 816 74,600
2021/05/20 824 833 803 811 144,500
2021/05/19 823 827 801 818 96,700
2021/05/18 799 831 798 827 131,400
2021/05/17 797 808 775 784 86,500
2021/05/14 818 818 757 778 183,600
2021/05/13 817 827 794 803 112,800
2021/05/12 825 825 795 813 115,200
2021/05/11 844 844 824 825 78,300
2021/05/10 853 855 830 844 50,900
2021/05/07 855 855 831 853 41,700
2021/05/06 856 869 844 856 177,500
2021/04/30 826 836 818 826 74,300
2021/04/28 849 849 809 815 78,100
2021/04/27 841 856 840 840 93,900
2021/04/26 824 852 824 840 120,300
2021/04/23 790 820 776 809 94,200
2021/04/22 811 819 789 801 148,500
2021/04/21 824 824 791 800 225,600
2021/04/20 880 881 837 837 170,600
2021/04/19 901 919 884 887 88,700
2021/04/16 915 921 894 912 75,800
2021/04/15 928 936 903 913 55,500
2021/04/14 927 933 909 926 71,600
2021/04/13 888 933 884 933 179,000
2021/04/12 916 916 884 886 87,400
2021/04/09 895 910 880 901 88,400
2021/04/08 940 940 897 900 113,700
2021/04/07 940 945 927 940 76,200
2021/04/06 935 979 928 935 179,900
2021/04/05 937 946 922 940 77,400
2021/04/02 941 957 935 950 97,300
2021/04/01 954 962 932 945 204,400
2021/03/31 960 1,001 952 956 319,500
2021/03/30 950 964 920 945 158,600
2021/03/29 975 996 948 965 332,100
2021/03/26 915 951 885 951 210,500
2021/03/25 873 912 873 900 186,500
2021/03/24 945 947 847 883 445,400
2021/03/23 920 974 911 950 447,000
2021/03/22 945 956 909 920 314,700
2021/03/19 971 985 946 960 292,000
2021/03/18 1,004 1,020 974 986 330,000
2021/03/17 982 1,034 980 981 458,700
2021/03/16 975 1,007 965 991 313,800
2021/03/15 956 1,002 933 986 402,600
2021/03/12 955 968 930 943 298,100
2021/03/11 922 981 918 970 433,300
2021/03/10 913 933 894 916 234,700
2021/03/09 887 945 873 936 433,900
2021/03/08 889 913 870 877 219,700
2021/03/05 878 891 865 889 165,300
2021/03/04 896 896 849 892 223,500
2021/03/03 873 898 845 897 221,500
2021/03/02 885 904 842 899 346,700
2021/03/01 889 900 823 874 472,700
2021/02/26 869 908 850 904 476,600
2021/02/25 916 950 882 884 488,700
2021/02/24 868 913 859 906 661,500
2021/02/22 816 914 816 868 551,400
2021/02/19 899 900 786 801 707,900
2021/02/18 929 929 821 884 1,086,400
2021/02/17 719 779 711 779 466,400
2021/02/16 670 699 665 679 278,800
2021/02/15 683 683 645 655 188,000
2021/02/12 661 674 627 666 388,600
2021/02/10 688 688 643 677 256,300
2021/02/09 677 708 670 702 231,400
2021/02/08 700 700 654 667 288,700
2021/02/05 612 657 609 655 314,800
2021/02/04 608 616 601 606 71,800
2021/02/03 596 608 591 606 75,900
2021/02/02 575 594 567 592 93,300
2021/02/01 575 590 570 570 67,300
2021/01/29 590 608 571 571 188,700
2021/01/28 580 590 575 586 199,700
2021/01/27 590 595 580 588 53,500
2021/01/26 580 592 580 587 68,100
2021/01/25 575 585 566 582 93,300
2021/01/22 570 573 563 565 54,500
2021/01/21 574 575 560 571 87,200
2021/01/20 577 580 561 567 113,400
2021/01/19 585 598 575 579 110,800
2021/01/18 567 582 563 578 101,300
2021/01/15 567 573 562 570 76,600
2021/01/14 560 568 551 556 99,700
2021/01/13 565 565 549 553 65,400
2021/01/12 566 574 554 555 83,300
2021/01/08 555 567 548 567 72,300
2021/01/07 571 579 559 561 127,500
2021/01/06 551 561 546 551 73,700
2021/01/05 548 551 541 544 61,100
2021/01/04 564 564 535 548 100,500

このページの先頭へ