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
2008/12/30 71 73 71 73 82,000
2008/12/29 74 74 71 71 106,000
2008/12/26 71 72 69 71 71,000
2008/12/25 73 73 69 70 187,000
2008/12/24 72 72 68 68 256,000
2008/12/22 74 74 71 71 333,000
2008/12/19 76 76 74 74 243,000
2008/12/18 76 76 75 76 135,000
2008/12/17 77 78 76 76 102,000
2008/12/16 78 78 76 77 79,000
2008/12/15 77 79 76 78 275,000
2008/12/12 80 81 78 78 278,000
2008/12/11 79 81 78 81 76,000
2008/12/10 77 79 77 79 131,000
2008/12/09 77 78 76 78 298,000
2008/12/08 75 79 75 79 176,000
2008/12/05 75 78 75 77 82,000
2008/12/04 78 79 76 77 106,000
2008/12/03 80 80 78 80 48,000
2008/12/02 78 80 78 79 72,000
2008/12/01 81 82 80 80 91,000
2008/11/28 82 82 79 81 130,000
2008/11/27 81 82 79 79 102,000
2008/11/26 81 84 80 80 69,000
2008/11/25 88 88 81 82 148,000
2008/11/21 78 84 74 84 220,000
2008/11/20 81 83 79 79 155,000
2008/11/19 89 90 84 84 178,000
2008/11/18 89 90 88 88 40,000
2008/11/17 89 91 87 90 128,000
2008/11/14 93 94 89 90 130,000
2008/11/13 91 93 90 91 172,000
2008/11/12 90 97 90 92 327,000
2008/11/11 88 90 87 89 131,000
2008/11/10 93 94 88 88 146,000
2008/11/07 87 92 85 92 243,000
2008/11/06 93 97 90 94 187,000
2008/11/05 90 96 88 95 273,000
2008/11/04 91 91 85 87 270,000
2008/10/31 88 89 86 87 92,000
2008/10/30 82 90 80 88 323,000
2008/10/29 83 85 79 80 169,000
2008/10/28 78 78 73 78 177,000
2008/10/27 78 78 74 75 186,000
2008/10/24 88 88 78 78 183,000
2008/10/23 84 84 80 83 168,000
2008/10/22 90 90 86 86 93,000
2008/10/21 89 92 89 92 127,000
2008/10/20 84 87 82 87 136,000
2008/10/17 86 86 81 83 240,000
2008/10/16 84 87 80 83 289,000
2008/10/15 92 93 89 91 126,000
2008/10/14 99 99 90 95 376,000
2008/10/10 78 80 71 79 436,000
2008/10/09 78 85 78 84 211,000
2008/10/08 80 85 75 75 501,000
2008/10/07 76 92 76 90 477,000
2008/10/06 95 95 86 91 612,000
2008/10/03 103 103 100 100 239,000
2008/10/02 107 108 103 103 246,000
2008/10/01 111 113 106 106 142,000
2008/09/30 102 112 102 109 292,000
2008/09/29 120 120 111 111 281,000
2008/09/26 121 122 116 117 117,000
2008/09/25 126 126 122 122 161,000
2008/09/24 126 130 125 129 121,000
2008/09/22 131 132 128 129 230,000
2008/09/19 120 128 120 128 383,000
2008/09/18 112 119 112 118 201,000
2008/09/17 117 120 116 117 255,000
2008/09/16 115 118 102 114 458,000
2008/09/12 118 120 118 119 59,000
2008/09/11 117 119 117 118 125,000
2008/09/10 117 119 116 117 206,000
2008/09/09 121 122 118 118 170,000
2008/09/08 118 122 118 120 217,000
2008/09/05 115 117 114 117 220,000
2008/09/04 121 121 118 119 241,000
2008/09/03 124 124 121 122 247,000
2008/09/02 126 128 124 124 194,000
2008/09/01 126 128 126 126 119,000
2008/08/29 127 129 126 128 118,000
2008/08/28 127 128 125 125 166,000
2008/08/27 128 129 127 127 129,000
2008/08/26 129 130 128 128 132,000
2008/08/25 135 135 131 131 131,000
2008/08/22 132 133 128 129 228,000
2008/08/21 133 135 130 134 245,000
2008/08/20 135 135 133 133 121,000
2008/08/19 136 137 134 135 108,000
2008/08/18 136 138 135 136 151,000
2008/08/15 136 139 133 135 159,000
2008/08/14 136 139 136 137 106,000
2008/08/13 141 142 138 139 148,000
2008/08/12 144 145 142 142 107,000
2008/08/11 148 148 145 146 46,000
2008/08/08 142 145 140 145 146,000
2008/08/07 147 148 144 144 46,000
2008/08/06 144 147 144 147 112,000
2008/08/05 144 147 142 142 145,000
2008/08/04 148 150 144 147 255,000
2008/08/01 151 152 150 150 116,000
2008/07/31 155 155 153 153 60,000
2008/07/30 157 157 154 155 61,000
2008/07/29 154 156 154 154 60,000
2008/07/28 162 162 158 158 261,000
2008/07/25 159 161 156 160 132,000
2008/07/24 156 162 155 159 197,000
2008/07/23 151 155 150 154 132,000
2008/07/22 149 150 145 150 109,000
2008/07/18 149 150 146 147 105,000
2008/07/17 147 150 146 148 95,000
2008/07/16 147 149 145 145 112,000
2008/07/15 150 154 147 147 216,000
2008/07/14 155 155 153 153 162,000
2008/07/11 157 157 155 155 135,000
2008/07/10 154 159 153 156 313,000
2008/07/09 153 159 152 156 514,000
2008/07/08 154 155 149 150 256,000
2008/07/07 151 154 150 153 99,000
2008/07/04 153 154 151 152 188,000
2008/07/03 152 153 148 153 294,000
2008/07/02 159 159 154 154 140,000
2008/07/01 159 160 157 157 95,000
2008/06/30 162 162 158 159 123,000
2008/06/27 160 162 158 162 227,000
2008/06/26 163 164 162 163 92,000
2008/06/25 164 164 161 163 233,000
2008/06/24 165 166 163 163 126,000
2008/06/23 166 166 163 164 608,000
2008/06/20 171 171 167 170 151,000
2008/06/19 172 172 169 170 220,000
2008/06/18 174 174 172 174 247,000
2008/06/17 175 178 174 175 403,000
2008/06/16 169 175 168 175 595,000
2008/06/13 170 174 166 166 664,000
2008/06/12 170 171 164 169 749,000
2008/06/11 172 173 169 172 178,000
2008/06/10 177 177 171 171 186,000
2008/06/09 173 177 173 175 292,000
2008/06/06 185 186 178 181 580,000
2008/06/05 173 181 171 181 339,000
2008/06/04 168 172 168 172 241,000
2008/06/03 167 170 166 167 155,000
2008/06/02 173 174 170 171 200,000
2008/05/30 172 174 171 173 153,000
2008/05/29 167 170 167 170 135,000
2008/05/28 175 175 167 167 150,000
2008/05/27 170 173 168 171 162,000
2008/05/26 173 176 172 172 149,000
2008/05/23 180 180 175 176 290,000
2008/05/22 173 179 172 178 199,000
2008/05/21 178 184 177 178 326,000
2008/05/20 179 183 177 183 366,000
2008/05/19 172 177 171 177 330,000
2008/05/16 173 173 167 172 331,000
2008/05/15 171 173 169 169 697,000
2008/05/14 160 168 160 168 269,000
2008/05/13 160 161 158 159 119,000
2008/05/12 157 161 156 159 175,000
2008/05/09 165 165 160 160 204,000
2008/05/08 160 166 159 165 251,000
2008/05/07 160 165 160 164 366,000
2008/05/02 155 160 154 160 623,000
2008/05/01 154 156 153 153 192,000
2008/04/30 154 157 153 157 288,000
2008/04/28 152 157 151 155 403,000
2008/04/25 152 153 150 151 264,000
2008/04/24 149 150 148 150 85,000
2008/04/23 147 150 147 148 122,000
2008/04/22 149 149 147 149 191,000
2008/04/21 154 154 147 149 346,000
2008/04/18 148 150 148 150 81,000
2008/04/17 149 150 146 146 205,000
2008/04/16 144 146 144 144 87,000
2008/04/15 142 143 141 142 66,000
2008/04/14 142 144 140 143 77,000
2008/04/11 144 146 144 145 124,000
2008/04/10 146 147 144 146 86,000
2008/04/09 150 150 145 146 84,000
2008/04/08 150 152 148 150 137,000
2008/04/07 151 151 148 149 202,000
2008/04/04 151 151 148 149 82,000
2008/04/03 149 152 149 151 70,000
2008/04/02 153 153 148 150 195,000
2008/04/01 148 149 142 145 82,000
2008/03/31 147 147 145 145 52,000
2008/03/28 147 150 146 148 79,000
2008/03/27 155 155 143 148 239,000
2008/03/26 156 158 155 156 195,000
2008/03/25 162 163 156 161 446,000
2008/03/24 157 158 154 158 310,000
2008/03/21 148 156 147 155 289,000
2008/03/19 147 148 145 148 186,000
2008/03/18 147 147 140 142 169,000
2008/03/17 146 146 139 143 201,000
2008/03/14 154 154 147 148 204,000
2008/03/13 152 154 151 154 121,000
2008/03/12 158 163 156 158 274,000
2008/03/11 147 152 144 152 218,000
2008/03/10 156 159 150 152 247,000
2008/03/07 159 161 157 159 162,000
2008/03/06 161 164 161 163 134,000
2008/03/05 159 162 156 158 150,000
2008/03/04 163 165 158 162 338,000
2008/03/03 162 165 161 162 345,000
2008/02/29 178 178 170 172 374,000
2008/02/28 185 185 180 181 763,000
2008/02/27 179 186 176 180 2,154,000
2008/02/26 163 174 162 171 661,000
2008/02/25 160 163 159 162 209,000
2008/02/22 157 160 155 159 243,000
2008/02/21 162 163 160 160 124,000
2008/02/20 164 164 155 158 306,000
2008/02/19 160 164 160 164 449,000
2008/02/18 158 160 157 159 177,000
2008/02/15 153 158 151 157 208,000
2008/02/14 153 157 151 156 262,000
2008/02/13 147 151 145 147 354,000
2008/02/12 139 140 137 137 228,000
2008/02/08 145 145 140 141 149,000
2008/02/07 145 146 138 146 143,000
2008/02/06 147 149 145 146 221,000
2008/02/05 152 157 152 154 219,000
2008/02/04 150 155 148 154 251,000
2008/02/01 146 149 144 146 117,000
2008/01/31 143 145 140 145 82,000
2008/01/30 144 146 142 143 189,000
2008/01/29 139 143 139 142 214,000
2008/01/28 141 141 135 137 270,000
2008/01/25 138 143 138 143 316,000
2008/01/24 128 133 126 132 291,000
2008/01/23 126 127 123 125 335,000
2008/01/22 121 126 118 121 744,000
2008/01/21 133 134 128 129 479,000
2008/01/18 121 139 121 139 600,000
2008/01/17 120 130 120 129 1,316,000
2008/01/16 132 134 121 124 862,000
2008/01/15 154 156 139 142 430,000
2008/01/11 161 161 156 158 313,000
2008/01/10 162 164 160 161 255,000
2008/01/09 160 162 157 162 464,000
2008/01/08 165 166 163 165 165,000
2008/01/07 166 167 164 166 145,000
2008/01/04 173 174 168 168 104,000

このページの先頭へ