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
2010/12/30 0 0 0 154 0
2010/12/29 0 0 0 154 0
2010/12/28 0 0 0 154 0
2010/12/27 0 0 0 154 0
2010/12/24 0 0 0 154 0
2010/12/22 154 154 154 154 1,000
2010/12/20 0 0 0 145 0
2010/12/17 0 0 0 145 0
2010/12/16 0 0 0 145 0
2010/12/15 0 0 0 145 0
2010/12/14 0 0 0 145 0
2010/12/13 0 0 0 145 0
2010/12/10 145 145 145 145 2,000
2010/12/09 0 0 0 150 0
2010/12/08 0 0 0 150 0
2010/12/07 0 0 0 150 0
2010/12/06 0 0 0 150 0
2010/12/03 0 0 0 150 0
2010/12/02 0 0 0 150 0
2010/12/01 0 0 0 150 0
2010/11/30 0 0 0 150 0
2010/11/29 0 0 0 150 0
2010/11/26 0 0 0 150 0
2010/11/25 0 0 0 150 0
2010/11/24 0 0 0 150 0
2010/11/22 0 0 0 150 0
2010/11/19 0 0 0 150 0
2010/11/18 0 0 0 150 0
2010/11/17 0 0 0 150 0
2010/11/16 0 0 0 150 0
2010/11/15 0 0 0 150 0
2010/11/12 0 0 0 150 0
2010/11/11 0 0 0 150 0
2010/11/10 0 0 0 150 0
2010/11/09 150 150 150 150 1,000
2010/11/08 0 0 0 165 0
2010/11/05 0 0 0 165 0
2010/11/04 0 0 0 165 0
2010/11/02 0 0 0 165 0
2010/11/01 0 0 0 165 0
2010/10/29 0 0 0 165 0
2010/10/28 0 0 0 165 0
2010/10/27 0 0 0 165 0
2010/10/26 0 0 0 165 0
2010/10/25 0 0 0 165 0
2010/10/22 0 0 0 165 0
2010/10/21 0 0 0 165 0
2010/10/20 0 0 0 165 0
2010/10/19 0 0 0 165 0
2010/10/18 0 0 0 165 0
2010/10/15 0 0 0 165 0
2010/10/14 0 0 0 165 0
2010/10/13 0 0 0 165 0
2010/10/12 0 0 0 165 0
2010/10/08 0 0 0 165 0
2010/10/07 0 0 0 165 0
2010/10/06 0 0 0 165 0
2010/10/05 0 0 0 165 0
2010/10/04 0 0 0 165 0
2010/10/01 0 0 0 165 0
2010/09/30 0 0 0 165 0
2010/09/29 0 0 0 165 0
2010/09/28 0 0 0 165 0
2010/09/27 165 165 165 165 1,000
2010/09/24 165 165 165 165 1,000
2010/09/22 0 0 0 165 0
2010/09/21 0 0 0 165 0
2010/09/17 0 0 0 165 0
2010/09/16 0 0 0 165 0
2010/09/15 0 0 0 165 0
2010/09/14 0 0 0 165 0
2010/09/13 0 0 0 165 0
2010/09/10 0 0 0 165 0
2010/09/09 0 0 0 165 0
2010/09/08 0 0 0 165 0
2010/09/07 0 0 0 165 0
2010/09/06 0 0 0 165 0
2010/09/03 0 0 0 165 0
2010/09/02 0 0 0 165 0
2010/09/01 0 0 0 165 0
2010/08/31 165 165 165 165 3,000
2010/08/30 0 0 0 165 0
2010/08/27 165 165 165 165 1,000
2010/08/26 156 156 156 156 1,000
2010/08/25 0 0 0 155 0
2010/08/24 0 0 0 155 0
2010/08/23 0 0 0 155 0
2010/08/20 0 0 0 155 0
2010/08/19 0 0 0 155 0
2010/08/18 0 0 0 155 0
2010/08/17 0 0 0 155 0
2010/08/16 0 0 0 155 0
2010/08/13 0 0 0 155 0
2010/08/12 0 0 0 155 0
2010/08/11 0 0 0 155 0
2010/08/10 0 0 0 155 0
2010/08/09 0 0 0 155 0
2010/08/06 0 0 0 155 0
2010/08/05 0 0 0 155 0
2010/08/04 0 0 0 155 0
2010/08/03 0 0 0 155 0
2010/08/02 155 155 155 155 1,000
2010/07/30 0 0 0 165 0
2010/07/29 0 0 0 165 0
2010/07/28 0 0 0 165 0
2010/07/27 0 0 0 165 0
2010/07/26 165 165 165 165 1,000
2010/07/23 165 165 165 165 4,000
2010/07/22 165 165 165 165 1,000
2010/07/21 0 0 0 160 0
2010/07/20 0 0 0 160 0
2010/07/16 0 0 0 160 0
2010/07/15 0 0 0 160 0
2010/07/14 0 0 0 160 0
2010/07/13 0 0 0 160 0
2010/07/12 160 160 160 160 3,000
2010/07/09 0 0 0 160 0
2010/07/08 0 0 0 160 0
2010/07/07 0 0 0 160 0
2010/07/06 0 0 0 160 0
2010/07/05 0 0 0 160 0
2010/07/02 0 0 0 160 0
2010/07/01 0 0 0 160 0
2010/06/30 160 160 160 160 1,000
2010/06/29 0 0 0 153 0
2010/06/28 0 0 0 153 0
2010/06/25 153 153 153 153 3,000
2010/06/24 150 150 150 150 1,000
2010/06/23 150 150 150 150 1,000
2010/06/22 150 150 150 150 2,000
2010/06/21 0 0 0 149 0
2010/06/18 0 0 0 149 0
2010/06/17 0 0 0 149 0
2010/06/16 0 0 0 149 0
2010/06/15 0 0 0 149 0
2010/06/14 0 0 0 149 0
2010/06/11 0 0 0 149 0
2010/06/10 0 0 0 149 0
2010/06/09 0 0 0 149 0
2010/06/08 0 0 0 149 0
2010/06/07 0 0 0 149 0
2010/06/04 0 0 0 149 0
2010/06/03 0 0 0 149 0
2010/06/02 0 0 0 149 0
2010/06/01 0 0 0 149 0
2010/05/31 144 149 144 149 2,000
2010/05/28 144 144 144 144 1,000
2010/05/27 144 144 144 144 1,000
2010/05/26 144 144 144 144 1,000
2010/05/25 144 144 144 144 3,000
2010/05/24 141 141 141 141 1,000
2010/05/21 0 0 0 132 0
2010/05/20 0 0 0 132 0
2010/05/19 132 132 132 132 3,000
2010/05/18 0 0 0 130 0
2010/05/17 0 0 0 130 0
2010/05/14 0 0 0 130 0
2010/05/13 0 0 0 130 0
2010/05/12 135 135 130 130 4,000
2010/05/11 0 0 0 138 0
2010/05/10 138 138 138 138 3,000
2010/05/07 142 142 142 142 1,000
2010/05/06 152 152 152 152 2,000
2010/04/30 157 157 157 157 1,000
2010/04/28 0 0 0 152 0
2010/04/27 152 152 152 152 1,000
2010/04/26 145 152 145 152 5,000
2010/04/23 165 165 165 165 3,000
2010/04/22 0 0 0 165 0
2010/04/21 0 0 0 165 0
2010/04/20 0 0 0 165 0
2010/04/19 165 165 165 165 2,000
2010/04/16 0 0 0 167 0
2010/04/15 0 0 0 167 0
2010/04/14 0 0 0 167 0
2010/04/13 0 0 0 167 0
2010/04/12 167 167 167 167 1,000
2010/04/09 0 0 0 175 0
2010/04/08 0 0 0 175 0
2010/04/07 0 0 0 175 0
2010/04/06 0 0 0 175 0
2010/04/05 0 0 0 175 0
2010/04/02 0 0 0 175 0
2010/04/01 0 0 0 175 0
2010/03/31 175 175 175 175 2,000
2010/03/29 170 170 170 170 1,000
2010/03/26 167 167 167 167 2,000
2010/03/25 167 167 167 167 1,000
2010/03/24 167 167 167 167 3,000
2010/03/23 167 167 167 167 2,000
2010/03/19 167 167 167 167 2,000
2010/03/17 162 162 162 162 1,000
2010/03/16 167 167 167 167 1,000
2010/03/15 165 167 165 167 6,000
2010/03/12 179 179 179 179 5,000
2010/02/26 189 189 189 189 1,000
2010/02/25 189 189 189 189 2,000
2010/02/16 192 192 192 192 1,000
2010/02/15 183 183 183 183 1,000
2010/02/12 182 182 182 182 1,000
2010/02/03 182 182 182 182 2,000
2010/02/01 182 187 182 187 2,000
2010/01/29 197 197 197 197 1,000
2010/01/25 213 213 213 213 2,000

このページの先頭へ