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

ＴＡＫＩＳＡＷＡ(6121)の株価時系列情報

ＴＡＫＩＳＡＷＡ(6121)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
1986/12/27 325 325 320 320 9,000
1986/12/26 325 330 320 325 39,000
1986/12/25 327 327 323 325 14,000
1986/12/24 335 335 325 325 47,000
1986/12/23 335 335 330 330 52,000
1986/12/22 335 340 330 330 38,000
1986/12/19 339 340 330 330 63,000
1986/12/18 340 345 340 345 47,000
1986/12/17 340 345 340 345 91,000
1986/12/16 356 356 335 335 538,000
1986/12/15 352 354 350 351 12,000
1986/12/12 352 355 352 352 15,000
1986/12/11 355 355 352 353 19,000
1986/12/10 358 358 355 355 5,000
1986/12/09 350 351 348 348 18,000
1986/12/08 365 365 360 360 15,000
1986/12/06 351 360 351 360 3,000
1986/12/05 356 356 346 348 22,000
1986/12/04 360 360 355 355 27,000
1986/12/03 361 362 361 362 14,000
1986/12/02 365 365 360 360 17,000
1986/12/01 368 369 363 365 8,000
1986/11/29 364 364 363 363 5,000
1986/11/28 365 365 361 364 15,000
1986/11/27 361 362 361 362 6,000
1986/11/26 357 360 357 360 4,000
1986/11/25 360 361 356 357 21,000
1986/11/22 360 360 360 360 3,000
1986/11/21 360 360 360 360 3,000
1986/11/20 360 360 360 360 2,000
1986/11/19 365 365 358 358 8,000
1986/11/18 359 360 358 360 11,000
1986/11/17 355 360 355 360 11,000
1986/11/14 360 360 360 360 16,000
1986/11/13 360 365 360 365 24,000
1986/11/12 356 364 356 356 13,000
1986/11/11 360 365 355 355 16,000
1986/11/10 359 365 357 365 3,000
1986/11/07 350 355 350 355 16,000
1986/11/06 348 355 340 350 13,000
1986/11/05 348 350 347 348 7,000
1986/11/04 355 355 347 347 14,000
1986/11/01 345 345 341 345 9,000
1986/10/31 355 355 340 340 13,000
1986/10/30 360 360 345 355 11,000
1986/10/29 350 360 350 360 13,000
1986/10/28 350 355 350 355 15,000
1986/10/27 359 359 350 350 10,000
1986/10/25 345 358 345 355 13,000
1986/10/24 335 343 335 340 10,000
1986/10/23 335 340 335 335 7,000
1986/10/22 331 331 331 331 5,000
1986/10/21 346 346 330 331 25,000
1986/10/20 348 348 340 340 8,000
1986/10/17 331 338 331 338 8,000
1986/10/16 335 335 321 331 21,000
1986/10/15 341 342 330 330 20,000
1986/10/14 352 355 340 340 26,000
1986/10/13 361 361 352 352 23,000
1986/10/08 339 350 339 345 24,000
1986/10/07 336 336 335 336 15,000
1986/10/06 345 345 336 336 10,000
1986/10/04 345 345 335 335 11,000
1986/10/03 341 341 340 340 6,000
1986/10/02 336 336 330 330 9,000
1986/10/01 339 346 330 330 29,000
1986/09/29 375 375 375 375 9,000
1986/09/26 395 395 380 380 29,000
1986/09/25 390 395 390 395 17,000
1986/09/24 391 395 390 390 20,000
1986/09/19 396 406 395 406 20,000
1986/09/18 410 410 395 395 11,000
1986/09/17 400 405 400 405 4,000
1986/09/16 408 408 395 395 16,000
1986/09/12 426 426 406 408 25,000
1986/09/11 412 423 410 423 19,000
1986/09/10 415 418 408 413 12,000
1986/09/09 410 414 405 410 40,000
1986/09/08 404 409 404 404 10,000
1986/09/06 395 399 393 399 32,000
1986/09/05 410 410 391 391 59,000
1986/09/04 410 410 409 410 38,000
1986/09/03 412 420 412 413 33,000
1986/09/02 440 440 430 430 23,000
1986/09/01 440 440 430 430 17,000
1986/08/28 420 420 416 418 44,000
1986/08/27 414 420 414 420 11,000
1986/08/26 413 415 412 413 22,000
1986/08/25 411 414 411 411 46,000
1986/08/23 410 416 410 412 11,000
1986/08/22 420 420 412 412 41,000
1986/08/21 432 432 420 420 43,000
1986/08/20 431 432 430 432 45,000
1986/08/19 443 443 425 429 27,000
1986/08/18 450 450 443 443 23,000
1986/08/15 448 450 448 448 14,000
1986/08/14 453 453 450 450 19,000
1986/08/13 455 455 452 452 8,000
1986/08/12 455 456 455 455 16,000
1986/08/11 455 455 450 453 10,000
1986/08/08 465 465 455 460 10,000
1986/08/07 456 465 455 465 8,000
1986/08/06 461 461 456 456 17,000
1986/08/05 488 488 481 481 12,000
1986/08/04 499 500 499 499 4,000
1986/08/02 481 501 481 501 20,000
1986/07/31 445 446 441 443 30,000
1986/07/30 451 455 450 452 43,000
1986/07/29 460 460 450 450 53,000
1986/07/28 460 465 456 460 62,000
1986/07/26 481 485 475 475 20,000
1986/07/25 486 495 485 485 51,000
1986/07/24 497 504 495 497 27,000
1986/07/23 500 500 494 495 30,000
1986/07/22 510 510 493 493 9,000
1986/07/21 513 513 510 510 20,000
1986/07/19 510 512 510 510 47,000
1986/07/18 498 500 495 500 33,000
1986/07/17 513 513 491 493 41,000
1986/07/16 530 530 505 515 26,000
1986/07/15 530 531 528 530 30,000
1986/07/14 531 535 530 530 46,000
1986/07/11 547 547 534 534 26,000
1986/07/10 556 560 547 550 14,000
1986/07/09 547 560 547 556 28,000
1986/07/08 546 547 546 547 2,000
1986/07/07 545 545 545 545 7,000
1986/07/05 537 560 537 560 25,000
1986/07/04 555 555 539 545 38,000
1986/07/03 558 565 550 560 18,000
1986/07/02 580 585 559 560 10,000
1986/07/01 589 590 570 571 27,000
1986/06/30 599 599 590 590 40,000
1986/06/28 570 590 570 578 30,000
1986/06/27 548 560 532 560 53,000
1986/06/26 534 545 530 538 90,000
1986/06/25 555 570 530 530 86,000
1986/06/24 560 560 532 558 79,000
1986/06/23 549 560 540 540 65,000
1986/06/21 551 559 548 548 64,000
1986/06/20 555 560 550 560 70,000
1986/06/19 570 575 550 556 88,000
1986/06/18 586 586 570 575 76,000
1986/06/17 599 600 576 576 58,000
1986/06/16 574 595 574 595 67,000
1986/06/13 610 610 570 575 93,000
1986/06/12 613 620 609 619 73,000
1986/06/11 611 625 610 612 66,000
1986/06/10 600 620 590 609 183,000
1986/06/09 630 630 582 610 235,000
1986/06/07 663 670 630 641 150,000
1986/06/06 666 679 661 661 156,000
1986/06/05 688 700 660 665 207,000
1986/06/04 737 737 690 698 380,000
1986/06/03 740 745 690 737 693,000
1986/06/02 750 770 730 730 1,911,000
1986/05/31 650 710 645 710 605,000
1986/05/30 669 675 650 660 472,000
1986/05/29 620 650 616 649 497,000
1986/05/28 600 625 593 611 379,000
1986/05/27 595 610 581 581 293,000
1986/05/26 608 638 575 575 608,000
1986/05/24 560 611 559 610 591,000
1986/05/23 570 570 570 570 262,000
1986/05/22 487 495 486 490 104,000
1986/05/21 479 489 475 489 65,000
1986/05/20 476 479 475 479 26,000
1986/05/19 474 475 465 467 20,000
1986/05/17 478 479 475 479 28,000
1986/05/16 490 495 482 488 69,000
1986/05/15 460 495 460 495 124,000
1986/05/14 460 460 455 455 49,000
1986/05/13 451 460 445 459 67,000
1986/05/12 456 456 442 450 26,000
1986/05/09 450 455 446 455 10,000
1986/05/08 458 458 446 450 23,000
1986/05/07 459 459 459 459 12,000
1986/05/06 447 459 447 448 17,000
1986/05/02 455 457 440 445 53,000
1986/05/01 450 465 450 460 41,000
1986/04/28 440 445 440 445 13,000
1986/04/26 436 439 435 435 36,000
1986/04/25 437 439 436 438 18,000
1986/04/24 436 439 435 435 35,000
1986/04/23 438 439 435 435 29,000
1986/04/22 438 438 435 438 11,000
1986/04/21 439 439 438 438 29,000
1986/04/19 438 439 438 439 12,000
1986/04/18 438 438 438 438 21,000
1986/04/17 439 439 435 439 45,000
1986/04/16 441 441 439 440 39,000
1986/04/15 451 451 446 446 37,000
1986/04/14 473 473 460 460 20,000
1986/04/11 471 475 465 475 30,000
1986/04/10 460 465 455 456 46,000
1986/04/09 449 459 445 456 92,000
1986/04/08 445 448 440 448 48,000
1986/04/07 440 442 440 441 18,000
1986/04/05 435 440 435 435 37,000
1986/04/04 430 435 430 430 38,000
1986/04/03 420 430 420 420 70,000
1986/04/02 425 428 420 420 78,000
1986/04/01 430 430 425 425 62,000
1986/03/31 440 440 420 428 105,000
1986/03/29 440 440 440 440 8,000
1986/03/28 440 440 440 440 12,000
1986/03/27 440 440 440 440 8,000
1986/03/27 1 -> 1.05 分割
1986/03/26 445 450 443 443 40,000
1986/03/25 460 460 445 445 28,000
1986/03/24 461 461 455 455 16,000
1986/03/22 463 463 463 463 12,000
1986/03/20 448 449 448 449 9,000
1986/03/19 445 446 445 445 26,000
1986/03/18 450 455 445 448 53,000
1986/03/17 460 460 450 450 82,000
1986/03/15 462 464 460 464 17,000
1986/03/14 470 470 467 467 15,000
1986/03/13 476 479 470 470 27,000
1986/03/12 475 479 475 478 37,000
1986/03/11 470 480 470 476 21,000
1986/03/10 480 480 470 470 17,000
1986/03/06 482 482 478 480 18,000
1986/03/05 483 486 483 483 31,000
1986/03/04 484 484 480 483 14,000
1986/03/03 466 472 465 471 28,000
1986/03/01 450 451 450 451 10,000
1986/02/28 450 453 450 451 14,000
1986/02/27 447 450 446 448 22,000
1986/02/26 455 455 444 446 38,000
1986/02/25 455 457 451 455 44,000
1986/02/24 457 460 455 457 24,000
1986/02/22 461 461 457 457 11,000
1986/02/21 455 461 455 460 28,000
1986/02/20 456 457 455 457 11,000
1986/02/19 457 460 452 453 44,000
1986/02/18 461 465 460 460 32,000
1986/02/17 456 460 456 460 27,000
1986/02/15 457 460 455 455 30,000
1986/02/14 470 470 467 468 24,000
1986/02/13 474 475 471 471 30,000
1986/02/12 475 478 472 474 66,000
1986/02/10 480 480 475 475 227,000
1986/02/07 485 486 484 485 13,000
1986/02/06 487 487 484 485 22,000
1986/02/05 487 490 486 487 28,000
1986/02/04 486 490 485 487 16,000
1986/02/03 490 490 483 483 28,000
1986/02/01 480 480 477 477 14,000
1986/01/31 485 495 477 477 46,000
1986/01/30 491 499 481 481 23,000
1986/01/29 486 494 480 494 14,000
1986/01/28 500 500 485 485 43,000
1986/01/27 499 500 495 497 20,000
1986/01/24 490 490 477 478 44,000
1986/01/23 520 520 505 510 57,000
1986/01/22 510 520 510 520 68,000
1986/01/21 485 510 485 497 65,000
1986/01/20 477 487 477 480 22,000
1986/01/18 477 481 475 475 25,000
1986/01/17 475 477 475 477 20,000
1986/01/16 474 483 472 472 33,000
1986/01/14 472 474 470 472 18,000
1986/01/13 475 477 470 470 14,000
1986/01/10 473 478 473 478 28,000
1986/01/09 486 490 478 478 25,000
1986/01/08 485 485 485 485 1,000
1986/01/07 483 485 483 483 14,000
1986/01/06 496 500 490 490 7,000
1986/01/04 476 483 476 483 7,000

このページの先頭へ