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

テスク(4349)の株価時系列情報

テスク(4349)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
2002/12/26 360 360 360 360 1,000
2002/12/25 360 360 360 360 3,000
2002/12/24 350 360 350 360 2,000
2002/12/20 360 360 360 360 1,000
2002/12/19 360 360 360 360 1,000
2002/12/18 360 360 360 360 1,000
2002/12/12 360 360 360 360 1,000
2002/12/11 360 360 360 360 2,000
2002/12/09 360 360 360 360 1,000
2002/12/04 360 360 360 360 2,000
2002/12/03 367 367 367 367 1,000
2002/12/02 360 362 360 362 5,000
2002/11/29 360 360 360 360 1,000
2002/11/28 360 360 360 360 1,000
2002/11/26 360 360 360 360 4,000
2002/11/25 360 360 360 360 3,000
2002/11/22 360 360 360 360 2,000
2002/11/21 360 360 360 360 1,000
2002/11/19 360 360 360 360 2,000
2002/11/18 360 365 360 360 7,000
2002/11/13 360 360 360 360 1,000
2002/11/12 360 360 360 360 3,000
2002/11/11 365 365 360 360 3,000
2002/11/08 365 365 365 365 1,000
2002/11/06 365 365 365 365 1,000
2002/11/05 365 365 360 360 2,000
2002/11/01 360 360 360 360 2,000
2002/10/31 363 363 363 363 1,000
2002/10/30 365 365 360 360 2,000
2002/10/29 370 370 370 370 1,000
2002/10/28 370 370 370 370 2,000
2002/10/25 364 364 364 364 1,000
2002/10/24 360 360 360 360 1,000
2002/10/23 360 365 360 365 2,000
2002/10/18 364 365 360 365 3,000
2002/10/17 360 364 360 364 3,000
2002/10/15 360 365 360 365 2,000
2002/10/11 370 370 360 360 3,000
2002/10/10 370 370 370 370 1,000
2002/10/08 365 365 365 365 1,000
2002/10/04 360 360 360 360 1,000
2002/10/02 360 360 360 360 2,000
2002/10/01 360 360 360 360 1,000
2002/09/30 360 360 360 360 1,000
2002/09/26 369 373 360 360 3,000
2002/09/25 365 375 365 375 4,000
2002/09/24 360 360 360 360 1,000
2002/09/19 362 365 362 365 2,000
2002/09/12 365 365 365 365 1,000
2002/09/11 364 366 364 366 2,000
2002/09/10 364 365 364 365 2,000
2002/09/09 360 368 360 360 3,000
2002/09/06 360 369 360 360 3,000
2002/09/05 360 369 360 360 3,000
2002/09/04 360 369 360 369 2,000
2002/09/03 370 370 360 360 2,000
2002/08/30 365 365 365 365 1,000
2002/08/27 365 368 365 368 2,000
2002/08/26 370 370 360 365 3,000
2002/08/23 365 368 365 368 2,000
2002/08/21 360 369 360 369 2,000
2002/08/14 368 369 368 369 2,000
2002/08/13 361 369 360 369 8,000
2002/08/12 364 364 361 364 4,000
2002/08/02 370 370 370 370 1,000
2002/08/01 361 361 361 361 2,000
2002/07/31 361 368 361 368 6,000
2002/07/29 373 378 373 378 2,000
2002/07/26 373 373 373 373 1,000
2002/07/25 369 370 369 370 2,000
2002/07/19 370 370 370 370 2,000
2002/07/17 362 375 362 375 5,000
2002/07/16 373 373 361 361 4,000
2002/07/15 373 373 373 373 2,000
2002/07/12 370 373 370 373 2,000
2002/07/11 373 373 373 373 1,000
2002/07/10 370 373 370 373 2,000
2002/07/09 373 373 373 373 1,000
2002/07/08 370 375 370 375 12,000
2002/07/05 365 370 365 370 2,000
2002/07/04 361 370 361 370 4,000
2002/07/02 373 373 373 373 3,000
2002/07/01 373 373 373 373 3,000
2002/06/28 361 370 361 370 7,000
2002/06/27 370 370 370 370 1,000
2002/06/26 373 373 373 373 2,000
2002/06/25 370 374 361 361 8,000
2002/06/19 373 374 373 374 3,000
2002/06/14 374 375 374 375 2,000
2002/06/11 375 380 375 380 3,000
2002/06/10 370 376 370 376 3,000
2002/06/06 375 375 375 375 1,000
2002/06/05 375 375 375 375 1,000
2002/06/04 360 375 360 375 4,000
2002/06/03 370 370 360 360 10,000
2002/05/31 370 370 360 370 6,000
2002/05/30 365 369 360 369 4,000
2002/05/29 370 370 370 370 5,000
2002/05/28 370 370 370 370 3,000
2002/05/27 360 360 360 360 1,000
2002/05/24 365 365 360 360 4,000
2002/05/22 365 365 365 365 5,000
2002/05/21 361 365 360 365 3,000
2002/05/20 360 365 360 365 2,000
2002/05/17 365 365 365 365 1,000
2002/05/16 365 365 365 365 1,000
2002/05/15 370 370 370 370 1,000
2002/05/14 370 375 370 375 4,000
2002/05/13 370 375 370 375 3,000
2002/05/10 368 370 368 370 3,000
2002/05/09 360 370 360 370 3,000
2002/05/08 370 370 370 370 1,000
2002/05/07 360 360 360 360 1,000
2002/05/02 365 365 360 360 4,000
2002/05/01 367 370 360 360 8,000
2002/04/30 370 375 370 375 2,000
2002/04/26 370 375 370 370 5,000
2002/04/25 370 370 370 370 4,000
2002/04/24 365 375 365 365 9,000
2002/04/23 370 380 366 380 4,000
2002/04/22 365 370 365 368 9,000
2002/04/19 370 373 370 373 6,000
2002/04/18 360 370 360 370 4,000
2002/04/17 365 370 365 370 8,000
2002/04/16 364 371 364 366 17,000
2002/04/15 370 370 365 367 19,000
2002/04/12 366 371 365 365 22,000
2002/04/11 365 369 365 365 18,000
2002/04/10 366 366 365 365 17,000
2002/04/09 367 367 366 366 10,000
2002/04/08 370 370 367 367 5,000
2002/04/05 367 367 366 367 6,000
2002/04/04 365 367 365 367 7,000
2002/04/03 365 370 365 368 9,000
2002/04/02 370 370 370 370 18,000
2002/04/01 370 370 365 365 32,000
2002/03/29 370 370 370 370 19,000
2002/03/28 375 375 374 374 3,000
2002/03/27 380 380 370 375 20,000
2002/03/26 380 385 380 380 13,000
2002/03/25 380 388 380 384 43,000
2002/03/22 380 384 375 380 43,000
2002/03/20 380 380 375 380 48,000
2002/03/19 374 380 373 375 143,000
2002/03/18 362 389 362 379 786,000

このページの先頭へ