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
2009/12/30 62 64 62 62 126,000
2009/12/29 63 63 62 63 112,000
2009/12/28 62 64 62 63 196,000
2009/12/25 60 65 57 61 455,000
2009/12/24 54 56 53 56 176,000
2009/12/22 53 54 53 53 93,000
2009/12/21 53 54 52 53 88,000
2009/12/18 53 54 53 54 70,000
2009/12/17 53 54 52 53 101,000
2009/12/16 52 54 52 53 88,000
2009/12/15 54 55 54 54 100,000
2009/12/14 55 55 53 54 35,000
2009/12/11 55 55 55 55 31,000
2009/12/10 53 55 53 54 27,000
2009/12/09 54 55 54 54 11,000
2009/12/08 56 56 55 55 67,000
2009/12/07 57 58 55 56 117,000
2009/12/04 56 56 55 55 65,000
2009/12/03 56 58 56 56 142,000
2009/12/02 53 56 53 56 73,000
2009/12/01 54 54 53 53 31,000
2009/11/30 52 54 51 53 68,000
2009/11/27 51 51 49 51 186,000
2009/11/26 52 53 51 51 58,000
2009/11/25 58 59 53 53 150,000
2009/11/24 55 56 53 53 123,000
2009/11/20 53 57 53 57 126,000
2009/11/19 56 56 54 55 56,000
2009/11/18 57 58 53 55 51,000
2009/11/17 57 57 55 57 41,000
2009/11/16 58 58 56 57 110,000
2009/11/13 60 60 56 58 137,000
2009/11/12 62 62 60 61 93,000
2009/11/11 61 62 60 61 46,000
2009/11/10 60 61 60 61 109,000
2009/11/09 61 62 60 60 89,000
2009/11/06 64 65 63 63 102,000
2009/11/05 65 66 64 64 32,000
2009/11/04 65 66 64 65 33,000
2009/11/02 66 66 64 65 58,000
2009/10/30 67 68 66 67 49,000
2009/10/29 67 67 65 66 41,000
2009/10/28 68 69 67 68 32,000
2009/10/27 70 70 67 67 37,000
2009/10/26 68 70 68 70 64,000
2009/10/23 69 70 69 70 102,000
2009/10/22 68 69 68 68 93,000
2009/10/21 69 69 68 69 39,000
2009/10/20 70 70 69 69 30,000
2009/10/19 70 70 68 70 37,000
2009/10/16 68 70 68 68 25,000
2009/10/15 69 71 69 69 27,000
2009/10/14 70 70 68 68 13,000
2009/10/13 70 70 68 69 82,000
2009/10/09 70 70 68 70 38,000
2009/10/08 67 70 66 70 28,000
2009/10/07 66 69 66 67 31,000
2009/10/06 65 67 65 67 43,000
2009/10/05 64 66 64 66 79,000
2009/10/02 68 68 64 66 115,000
2009/10/01 70 71 68 69 42,000
2009/09/30 70 70 69 70 42,000
2009/09/29 71 71 69 70 25,000
2009/09/28 72 72 69 69 75,000
2009/09/25 74 74 71 72 106,000
2009/09/24 72 73 72 72 29,000
2009/09/18 72 73 71 72 52,000
2009/09/17 72 74 72 72 67,000
2009/09/16 74 74 72 73 68,000
2009/09/15 75 75 72 73 76,000
2009/09/14 75 76 74 75 101,000
2009/09/11 77 77 77 77 46,000
2009/09/10 78 78 77 78 27,000
2009/09/09 78 79 78 78 21,000
2009/09/08 79 79 76 78 93,000
2009/09/07 79 79 78 79 32,000
2009/09/04 81 81 79 79 45,000
2009/09/03 81 81 81 81 19,000
2009/09/02 81 81 78 81 65,000
2009/09/01 81 83 81 81 58,000
2009/08/31 85 85 81 81 86,000
2009/08/28 86 86 84 84 136,000
2009/08/27 85 85 82 83 48,000
2009/08/26 88 88 84 84 158,000
2009/08/25 82 90 81 86 567,000
2009/08/24 80 80 79 80 79,000
2009/08/21 79 80 78 78 53,000
2009/08/20 78 80 77 80 72,000
2009/08/19 77 79 77 78 91,000
2009/08/18 77 78 76 77 32,000
2009/08/17 79 80 77 77 67,000
2009/08/14 78 79 78 79 43,000
2009/08/13 79 79 77 79 85,000
2009/08/12 78 78 77 77 72,000
2009/08/11 79 80 78 79 67,000
2009/08/10 80 80 78 79 46,000
2009/08/07 78 78 77 78 30,000
2009/08/06 78 78 76 78 66,000
2009/08/05 80 80 78 79 42,000
2009/08/04 80 81 78 79 97,000
2009/08/03 79 80 78 79 82,000
2009/07/31 80 81 79 80 42,000
2009/07/30 79 79 78 79 18,000
2009/07/29 78 80 78 79 51,000
2009/07/28 79 79 77 77 64,000
2009/07/27 80 81 78 78 50,000
2009/07/24 82 83 78 78 93,000
2009/07/23 78 78 77 77 26,000
2009/07/22 76 78 75 77 102,000
2009/07/21 78 78 76 76 32,000
2009/07/17 76 76 74 75 74,000
2009/07/16 75 77 74 74 74,000
2009/07/15 74 75 73 73 129,000
2009/07/14 74 76 73 74 77,000
2009/07/13 75 75 71 72 149,000
2009/07/10 81 81 76 79 78,000
2009/07/09 77 80 77 77 77,000
2009/07/08 82 82 78 78 160,000
2009/07/07 84 85 83 83 94,000
2009/07/06 86 86 83 83 150,000
2009/07/03 88 88 86 86 88,000
2009/07/02 87 89 87 88 79,000
2009/07/01 88 89 88 89 46,000
2009/06/30 90 90 88 89 37,000
2009/06/29 90 91 89 90 124,000
2009/06/26 90 90 88 90 136,000
2009/06/25 88 89 87 88 143,000
2009/06/24 87 88 86 86 70,000
2009/06/23 91 91 87 87 122,000
2009/06/22 90 91 89 91 66,000
2009/06/19 90 92 90 90 95,000
2009/06/18 91 91 89 90 84,000
2009/06/17 88 91 87 90 155,000
2009/06/16 93 93 89 89 197,000
2009/06/15 92 96 92 93 280,000
2009/06/12 93 93 91 91 180,000
2009/06/11 91 93 90 93 272,000
2009/06/10 93 94 90 94 233,000
2009/06/09 96 96 90 91 451,000
2009/06/08 83 92 83 92 539,000
2009/06/05 81 83 80 83 179,000
2009/06/04 80 81 79 79 87,000
2009/06/03 80 82 80 80 86,000
2009/06/02 82 82 80 81 154,000
2009/06/01 79 81 78 80 122,000
2009/05/29 79 79 77 79 47,000
2009/05/28 77 80 76 79 78,000
2009/05/27 78 78 77 77 123,000
2009/05/26 77 79 76 77 124,000
2009/05/25 73 77 73 77 154,000
2009/05/22 71 73 71 73 129,000
2009/05/21 71 72 69 71 203,000
2009/05/20 74 74 70 71 291,000
2009/05/19 74 76 73 74 106,000
2009/05/18 71 76 70 73 224,000
2009/05/15 76 76 73 75 296,000
2009/05/14 80 80 77 77 139,000
2009/05/13 82 82 81 81 43,000
2009/05/12 82 82 81 82 76,000
2009/05/11 83 84 80 82 193,000
2009/05/08 79 81 78 81 67,000
2009/05/07 81 82 79 79 95,000
2009/05/01 78 79 78 79 55,000
2009/04/30 76 78 76 77 80,000
2009/04/28 79 79 76 76 85,000
2009/04/27 78 79 78 79 24,000
2009/04/24 81 81 79 79 94,000
2009/04/23 79 79 78 79 55,000
2009/04/22 78 79 77 79 111,000
2009/04/21 79 79 77 78 114,000
2009/04/20 82 82 79 79 190,000
2009/04/17 79 81 79 81 147,000
2009/04/16 81 83 80 80 106,000
2009/04/15 79 82 79 80 73,000
2009/04/14 83 83 77 81 325,000
2009/04/13 80 84 79 80 279,000
2009/04/10 78 79 76 79 332,000
2009/04/09 72 75 72 74 148,000
2009/04/08 72 72 70 70 132,000
2009/04/07 70 75 70 74 284,000
2009/04/06 68 70 68 69 114,000
2009/04/03 70 70 66 67 207,000
2009/04/02 65 69 65 68 143,000
2009/04/01 63 64 62 64 47,000
2009/03/31 65 65 62 63 194,000
2009/03/30 69 69 66 66 86,000
2009/03/27 68 69 67 68 230,000
2009/03/26 68 69 64 65 356,000
2009/03/25 69 69 66 68 236,000
2009/03/24 68 68 67 68 83,000
2009/03/23 66 67 65 67 94,000
2009/03/19 65 66 64 66 43,000
2009/03/18 66 68 63 64 188,000
2009/03/17 62 65 62 65 115,000
2009/03/16 62 64 60 61 310,000
2009/03/13 61 62 61 61 44,000
2009/03/12 61 61 60 60 68,000
2009/03/11 63 63 61 61 127,000
2009/03/10 63 64 62 62 87,000
2009/03/09 64 65 63 63 45,000
2009/03/06 64 66 64 64 35,000
2009/03/05 64 66 64 66 108,000
2009/03/04 63 65 63 64 51,000
2009/03/03 63 64 63 63 24,000
2009/03/02 65 65 63 64 51,000
2009/02/27 63 64 63 63 45,000
2009/02/26 63 64 62 64 37,000
2009/02/25 68 68 62 64 167,000
2009/02/24 63 63 61 63 102,000
2009/02/23 65 65 63 63 262,000
2009/02/20 66 66 65 65 62,000
2009/02/19 67 67 67 67 47,000
2009/02/18 66 68 65 67 182,000
2009/02/17 68 68 67 67 95,000
2009/02/16 69 70 68 68 51,000
2009/02/13 69 69 66 69 386,000
2009/02/12 70 70 69 70 17,000
2009/02/10 70 71 69 70 78,000
2009/02/09 74 74 70 70 134,000
2009/02/06 74 75 72 73 64,000
2009/02/05 70 75 70 75 154,000
2009/02/04 69 71 69 70 47,000
2009/02/03 69 70 68 70 82,000
2009/02/02 72 72 69 70 147,000
2009/01/30 72 72 72 72 36,000
2009/01/29 74 75 73 73 48,000
2009/01/28 76 76 73 73 39,000
2009/01/27 72 75 71 73 116,000
2009/01/26 73 73 72 72 35,000
2009/01/23 77 77 73 73 90,000
2009/01/22 75 75 73 74 80,000
2009/01/21 74 74 73 74 98,000
2009/01/20 76 76 74 74 77,000
2009/01/19 77 77 74 75 125,000
2009/01/16 75 76 75 75 41,000
2009/01/15 75 75 74 74 85,000
2009/01/14 76 77 76 77 13,000
2009/01/13 76 76 75 75 131,000
2009/01/09 81 81 77 78 188,000
2009/01/08 80 84 80 81 146,000
2009/01/07 79 84 78 82 266,000
2009/01/06 75 77 75 77 101,000
2009/01/05 75 76 74 75 168,000

このページの先頭へ