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
2004/12/30 174 176 174 174 224,000
2004/12/29 177 177 174 174 434,000
2004/12/28 174 175 173 175 296,000
2004/12/27 180 180 172 173 857,000
2004/12/24 169 182 169 177 1,663,000
2004/12/22 168 170 166 168 479,000
2004/12/21 168 170 165 167 783,000
2004/12/20 171 172 167 169 549,000
2004/12/17 171 174 170 171 459,000
2004/12/16 173 175 170 171 393,000
2004/12/15 173 176 171 173 805,000
2004/12/14 176 176 160 171 1,141,000
2004/12/13 178 181 173 176 877,000
2004/12/10 180 181 175 177 1,217,000
2004/12/09 192 194 182 183 1,819,000
2004/12/08 183 194 182 187 1,279,000
2004/12/07 188 188 183 183 1,083,000
2004/12/06 196 196 190 190 608,000
2004/12/03 187 197 187 196 854,000
2004/12/02 190 190 184 185 258,000
2004/12/01 188 190 185 189 294,000
2004/11/30 182 190 181 190 690,000
2004/11/29 194 194 182 183 738,000
2004/11/26 197 201 190 195 1,538,000
2004/11/25 217 217 208 212 422,000
2004/11/24 216 220 213 217 672,000
2004/11/22 220 223 207 213 1,178,000
2004/11/19 218 225 215 219 2,028,000
2004/11/18 220 222 213 217 1,017,000
2004/11/17 208 223 208 223 2,018,000
2004/11/16 213 215 205 208 960,000
2004/11/15 212 215 207 213 1,716,000
2004/11/12 203 212 199 208 1,032,000
2004/11/11 193 212 189 199 2,462,000
2004/11/10 182 200 182 197 844,000
2004/11/09 184 185 182 183 111,000
2004/11/08 183 185 183 185 105,000
2004/11/05 184 185 181 184 106,000
2004/11/04 184 185 183 184 60,000
2004/11/02 182 184 180 183 73,000
2004/11/01 180 182 177 180 98,000
2004/10/29 173 177 170 177 139,000
2004/10/28 177 178 173 173 79,000
2004/10/27 179 179 175 175 71,000
2004/10/26 176 178 175 176 64,000
2004/10/25 177 180 171 178 102,000
2004/10/22 180 183 180 181 49,000
2004/10/21 180 182 179 182 81,000
2004/10/20 184 184 181 181 112,000
2004/10/19 185 186 184 186 54,000
2004/10/18 186 187 183 184 125,000
2004/10/15 185 189 184 188 94,000
2004/10/14 193 193 188 190 169,000
2004/10/13 189 197 189 193 252,000
2004/10/12 193 193 187 191 177,000
2004/10/08 193 194 192 194 165,000
2004/10/07 193 197 192 195 353,000
2004/10/06 193 194 190 190 181,000
2004/10/05 192 203 189 195 774,000
2004/10/04 188 198 188 191 616,000
2004/10/01 185 186 184 185 153,000
2004/09/30 184 185 182 184 129,000
2004/09/29 185 186 182 184 120,000
2004/09/28 187 189 183 183 284,000
2004/09/27 184 187 182 186 158,000
2004/09/24 185 185 182 185 300,000
2004/09/22 201 202 188 189 611,000
2004/09/21 206 209 195 198 1,511,000
2004/09/17 184 184 180 181 97,000
2004/09/16 181 183 178 183 97,000
2004/09/15 181 183 181 182 74,000
2004/09/14 184 185 182 184 90,000
2004/09/13 181 183 178 183 92,000
2004/09/10 184 185 181 183 113,000
2004/09/09 187 188 185 185 105,000
2004/09/08 187 188 185 186 89,000
2004/09/07 185 186 184 186 118,000
2004/09/06 184 186 180 184 148,000
2004/09/03 187 188 181 184 324,000
2004/09/02 193 196 184 184 929,000
2004/09/01 187 189 186 188 93,000
2004/08/31 185 187 183 187 50,000
2004/08/30 188 188 185 185 46,000
2004/08/27 184 186 184 185 32,000
2004/08/26 190 192 184 184 155,000
2004/08/25 189 190 186 189 142,000
2004/08/24 183 190 183 190 131,000
2004/08/23 182 183 182 182 37,000
2004/08/20 181 181 179 180 54,000
2004/08/19 178 181 178 181 54,000
2004/08/18 180 181 177 178 65,000
2004/08/17 183 183 180 180 71,000
2004/08/16 180 182 176 180 51,000
2004/08/13 184 184 180 183 113,000
2004/08/12 188 190 188 190 27,000
2004/08/11 187 190 186 186 29,000
2004/08/10 188 191 183 186 78,000
2004/08/09 186 187 180 186 62,000
2004/08/06 181 187 180 184 77,000
2004/08/05 184 190 184 189 51,000
2004/08/04 187 190 181 187 95,000
2004/08/03 197 198 191 191 185,000
2004/08/02 189 192 187 192 115,000
2004/07/30 180 190 180 182 59,000
2004/07/29 188 189 179 180 71,000
2004/07/28 175 182 175 178 138,000
2004/07/27 185 186 168 175 215,000
2004/07/26 191 194 188 189 79,000
2004/07/23 195 199 191 194 170,000
2004/07/22 193 193 189 190 123,000
2004/07/21 193 194 190 193 96,000
2004/07/20 196 197 190 190 238,000
2004/07/16 196 200 195 198 104,000
2004/07/15 207 210 197 200 225,000
2004/07/14 219 219 205 205 699,000
2004/07/13 210 212 206 208 186,000
2004/07/12 215 216 211 213 160,000
2004/07/09 200 214 198 212 252,000
2004/07/08 206 206 196 202 185,000
2004/07/07 192 208 192 202 187,000
2004/07/06 200 207 199 199 314,000
2004/07/05 210 210 204 205 227,000
2004/07/02 200 211 200 207 602,000
2004/07/01 222 224 214 215 673,000
2004/06/30 232 233 218 221 1,485,000
2004/06/29 219 237 216 228 1,900,000
2004/06/28 224 224 217 219 704,000
2004/06/25 214 225 211 216 2,380,000
2004/06/24 205 233 205 219 7,245,000
2004/06/23 204 205 196 199 1,220,000
2004/06/22 200 203 198 201 2,105,000
2004/06/21 195 200 194 197 574,000
2004/06/18 194 201 188 193 1,383,000
2004/06/17 192 200 192 194 970,000
2004/06/16 190 191 185 191 242,000
2004/06/15 190 191 182 188 317,000
2004/06/14 190 200 188 192 966,000
2004/06/11 191 191 182 185 163,000
2004/06/10 186 194 185 191 343,000
2004/06/09 174 183 170 182 162,000
2004/06/08 169 169 162 169 49,000
2004/06/07 153 160 153 159 25,000
2004/06/04 156 158 151 154 32,000
2004/06/03 162 163 158 158 37,000
2004/06/02 168 168 163 164 14,000
2004/06/01 164 164 159 164 47,000
2004/05/31 167 167 160 160 44,000
2004/05/28 166 169 164 165 29,000
2004/05/27 168 168 163 164 12,000
2004/05/26 166 170 163 163 45,000
2004/05/25 177 179 165 168 105,000
2004/05/24 171 178 168 177 44,000
2004/05/21 170 172 164 172 39,000
2004/05/20 172 172 162 169 42,000
2004/05/19 151 160 151 152 51,000
2004/05/18 129 149 129 146 43,000
2004/05/17 158 158 131 131 72,000
2004/05/14 157 164 156 159 29,000
2004/05/13 165 168 161 162 20,000
2004/05/12 156 163 156 163 32,000
2004/05/11 156 160 150 156 95,000
2004/05/10 176 177 161 166 93,000
2004/05/07 180 180 175 176 30,000
2004/05/06 181 181 175 175 34,000
2004/04/30 180 181 178 181 53,000
2004/04/28 180 183 180 181 56,000
2004/04/27 186 186 180 181 80,000
2004/04/26 186 190 185 187 77,000
2004/04/23 196 196 190 191 41,000
2004/04/22 193 198 191 191 20,000
2004/04/21 195 195 188 191 45,000
2004/04/20 188 194 185 192 50,000
2004/04/19 197 197 190 192 34,000
2004/04/16 198 199 195 197 50,000
2004/04/15 202 203 195 195 116,000
2004/04/14 209 210 198 200 152,000
2004/04/13 200 213 200 209 283,000
2004/04/12 197 197 193 197 92,000
2004/04/09 191 195 186 188 91,000
2004/04/08 196 197 193 196 81,000
2004/04/07 192 198 190 196 88,000
2004/04/06 194 198 191 195 77,000
2004/04/05 199 200 192 194 130,000
2004/04/02 198 204 195 196 93,000
2004/04/01 203 205 201 201 216,000
2004/03/31 186 198 185 198 117,000
2004/03/30 192 196 185 190 159,000
2004/03/29 205 205 195 196 169,000
2004/03/26 205 206 200 205 463,000
2004/03/25 203 220 193 200 3,008,000
2004/03/24 170 177 170 173 252,000
2004/03/23 173 175 165 166 144,000
2004/03/22 168 172 166 171 69,000
2004/03/19 163 169 162 169 139,000
2004/03/18 180 181 165 165 468,000
2004/03/17 156 178 156 177 621,000
2004/03/16 164 164 156 157 254,000
2004/03/15 170 174 157 162 685,000
2004/03/12 143 183 143 167 2,085,000
2004/03/11 137 137 131 135 115,000
2004/03/10 135 139 133 137 149,000
2004/03/09 136 138 133 137 234,000
2004/03/08 134 138 132 134 348,000
2004/03/05 130 130 125 129 325,000
2004/03/04 113 145 113 130 744,000
2004/03/03 113 114 112 112 60,000
2004/03/02 113 114 110 112 77,000
2004/03/01 113 115 112 115 51,000
2004/02/27 110 113 110 113 27,000
2004/02/26 111 112 110 112 15,000
2004/02/25 113 113 111 111 19,000
2004/02/24 113 114 113 113 6,000
2004/02/23 114 115 113 115 21,000
2004/02/20 115 115 114 114 6,000
2004/02/19 116 116 113 116 42,000
2004/02/18 116 118 116 116 73,000
2004/02/17 116 116 113 115 17,000
2004/02/16 115 116 115 116 45,000
2004/02/13 110 112 110 112 4,000
2004/02/12 112 112 111 111 18,000
2004/02/10 112 112 110 110 44,000
2004/02/09 112 113 111 111 10,000
2004/02/06 113 116 111 112 25,000
2004/02/05 112 114 111 113 36,000
2004/02/04 116 118 115 115 43,000
2004/02/03 114 119 112 119 80,000
2004/02/02 115 116 111 112 32,000
2004/01/30 117 117 113 113 30,000
2004/01/29 115 117 113 117 29,000
2004/01/28 118 118 115 117 65,000
2004/01/27 121 121 118 120 26,000
2004/01/26 121 121 119 119 38,000
2004/01/23 119 120 117 120 31,000
2004/01/22 120 120 119 120 18,000
2004/01/21 122 122 119 120 71,000
2004/01/20 119 122 118 120 68,000
2004/01/19 119 120 116 119 90,000
2004/01/16 118 119 115 116 70,000
2004/01/15 119 121 115 118 106,000
2004/01/14 122 122 118 118 112,000
2004/01/13 124 126 120 124 127,000
2004/01/09 115 123 114 123 248,000
2004/01/08 113 114 111 112 46,000
2004/01/07 113 113 110 112 44,000
2004/01/06 112 114 110 112 100,000
2004/01/05 108 112 108 111 52,000

このページの先頭へ