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
2010/12/30 94 94 92 94 48,000
2010/12/29 94 94 93 94 49,000
2010/12/28 94 94 91 94 221,000
2010/12/27 97 97 94 95 181,000
2010/12/24 100 100 98 98 112,000
2010/12/22 99 101 99 99 85,000
2010/12/21 99 100 99 99 121,000
2010/12/20 101 101 99 100 221,000
2010/12/17 100 101 100 100 100,000
2010/12/16 99 101 99 100 125,000
2010/12/15 96 102 96 99 378,000
2010/12/14 97 97 95 96 136,000
2010/12/13 95 98 95 97 109,000
2010/12/10 97 97 94 95 101,000
2010/12/09 97 97 95 95 118,000
2010/12/08 95 97 95 96 154,000
2010/12/07 95 96 94 95 153,000
2010/12/06 90 93 90 93 120,000
2010/12/03 95 95 92 93 53,000
2010/12/02 96 97 94 95 91,000
2010/12/01 91 93 91 93 63,000
2010/11/30 96 97 93 94 169,000
2010/11/29 90 96 90 96 326,000
2010/11/26 90 90 88 88 56,000
2010/11/25 92 92 89 91 157,000
2010/11/24 82 90 82 89 287,000
2010/11/22 82 85 81 85 108,000
2010/11/19 82 83 81 82 45,000
2010/11/18 79 81 79 81 41,000
2010/11/17 78 79 78 79 22,000
2010/11/16 80 80 78 80 25,000
2010/11/15 79 80 78 80 33,000
2010/11/12 80 80 80 80 22,000
2010/11/11 81 81 79 79 74,000
2010/11/10 77 81 77 80 39,000
2010/11/09 80 80 78 78 81,000
2010/11/08 81 82 79 79 35,000
2010/11/05 76 78 76 77 81,000
2010/11/04 75 78 73 73 138,000
2010/11/02 76 77 75 75 13,000
2010/11/01 74 76 74 76 15,000
2010/10/29 73 75 73 75 58,000
2010/10/28 80 80 74 76 177,000
2010/10/27 77 78 76 77 55,000
2010/10/26 80 81 78 78 91,000
2010/10/25 87 87 82 82 72,000
2010/10/22 83 83 80 83 83,000
2010/10/21 80 80 76 78 90,000
2010/10/20 80 80 78 79 121,000
2010/10/19 79 81 79 80 45,000
2010/10/18 80 80 79 79 46,000
2010/10/15 85 85 81 81 31,000
2010/10/14 79 81 79 81 45,000
2010/10/13 78 81 78 79 58,000
2010/10/12 82 83 81 81 45,000
2010/10/08 82 84 82 84 20,000
2010/10/07 84 84 82 84 54,000
2010/10/06 85 85 84 84 50,000
2010/10/05 82 85 81 83 29,000
2010/10/04 85 87 84 84 17,000
2010/10/01 84 86 84 85 16,000
2010/09/30 86 86 83 83 65,000
2010/09/29 87 87 85 86 68,000
2010/09/28 87 87 85 86 27,000
2010/09/27 90 90 85 85 53,000
2010/09/24 91 91 86 87 100,000
2010/09/22 93 93 90 90 66,000
2010/09/21 94 94 92 92 42,000
2010/09/17 90 92 89 92 53,000
2010/09/16 93 93 90 90 54,000
2010/09/15 88 92 88 92 84,000
2010/09/14 89 89 87 88 37,000
2010/09/13 88 89 87 89 20,000
2010/09/10 86 87 86 87 27,000
2010/09/09 84 86 84 85 46,000
2010/09/08 84 84 84 84 5,000
2010/09/07 85 86 85 85 22,000
2010/09/06 85 86 83 85 18,000
2010/09/03 84 84 82 84 15,000
2010/09/02 84 85 84 84 10,000
2010/09/01 83 84 83 84 10,000
2010/08/31 84 84 82 82 25,000
2010/08/30 88 91 85 86 67,000
2010/08/27 82 83 81 82 13,000
2010/08/26 82 83 81 81 24,000
2010/08/25 83 83 81 82 49,000
2010/08/24 83 83 80 82 104,000
2010/08/23 83 86 83 84 27,000
2010/08/20 84 84 82 82 63,000
2010/08/19 82 84 82 83 33,000
2010/08/18 84 84 82 82 32,000
2010/08/17 83 84 81 83 45,000
2010/08/16 84 85 83 83 39,000
2010/08/13 85 87 83 87 95,000
2010/08/12 83 85 82 85 105,000
2010/08/11 90 90 88 88 46,000
2010/08/10 92 92 90 91 61,000
2010/08/09 92 92 91 92 55,000
2010/08/06 93 94 91 93 49,000
2010/08/05 94 94 92 94 46,000
2010/08/04 94 95 92 93 58,000
2010/08/03 96 97 95 95 40,000
2010/08/02 97 97 94 94 64,000
2010/07/30 98 98 94 95 106,000
2010/07/29 99 99 97 99 26,000
2010/07/28 98 99 96 98 66,000
2010/07/27 95 98 95 98 34,000
2010/07/26 95 96 94 94 46,000
2010/07/23 94 95 93 94 91,000
2010/07/22 90 92 89 92 184,000
2010/07/21 97 97 95 95 15,000
2010/07/20 96 96 94 95 45,000
2010/07/16 99 99 97 98 20,000
2010/07/15 100 100 97 97 49,000
2010/07/14 99 101 99 100 54,000
2010/07/13 101 101 99 100 23,000
2010/07/12 98 101 98 100 41,000
2010/07/09 98 99 97 99 80,000
2010/07/08 98 100 96 96 148,000
2010/07/07 99 99 95 96 150,000
2010/07/06 99 100 97 99 41,000
2010/07/05 98 101 96 101 74,000
2010/07/02 95 104 95 102 53,000
2010/07/01 95 97 94 95 66,000
2010/06/30 94 98 92 98 121,000
2010/06/29 104 107 100 100 183,000
2010/06/28 112 112 105 106 128,000
2010/06/25 112 113 109 111 259,000
2010/06/24 112 116 112 116 103,000
2010/06/23 115 115 111 113 126,000
2010/06/22 118 118 115 116 106,000
2010/06/21 114 119 114 118 222,000
2010/06/18 118 118 112 114 244,000
2010/06/17 112 117 111 116 358,000
2010/06/16 112 112 111 112 69,000
2010/06/15 113 113 109 109 162,000
2010/06/14 106 110 106 110 95,000
2010/06/11 105 106 104 104 83,000
2010/06/10 103 104 101 103 42,000
2010/06/09 104 104 101 101 109,000
2010/06/08 102 104 101 102 98,000
2010/06/07 103 104 102 103 107,000
2010/06/04 107 112 106 109 201,000
2010/06/03 107 109 106 108 206,000
2010/06/02 100 109 98 105 450,000
2010/06/01 102 104 102 103 110,000
2010/05/31 97 103 96 102 141,000
2010/05/28 99 99 95 98 101,000
2010/05/27 87 94 86 92 71,000
2010/05/26 88 89 85 87 119,000
2010/05/25 92 92 87 88 97,000
2010/05/24 93 93 88 92 251,000
2010/05/21 87 94 87 93 170,000
2010/05/20 94 95 92 94 107,000
2010/05/19 91 96 91 96 216,000
2010/05/18 105 107 95 96 387,000
2010/05/17 107 108 105 106 216,000
2010/05/14 115 116 113 114 167,000
2010/05/13 113 114 113 114 77,000
2010/05/12 116 116 110 112 172,000
2010/05/11 118 119 113 114 203,000
2010/05/10 110 113 110 113 107,000
2010/05/07 105 111 105 110 250,000
2010/05/06 115 122 115 115 236,000
2010/04/30 121 122 119 120 224,000
2010/04/28 120 121 119 119 144,000
2010/04/27 121 122 120 122 186,000
2010/04/26 119 123 118 118 239,000
2010/04/23 123 123 118 119 135,000
2010/04/22 123 123 119 121 148,000
2010/04/21 119 122 117 121 330,000
2010/04/20 121 122 115 115 407,000
2010/04/19 119 123 115 123 399,000
2010/04/16 124 128 122 124 325,000
2010/04/15 129 129 124 124 173,000
2010/04/14 128 129 125 128 282,000
2010/04/13 134 134 117 129 565,000
2010/04/12 134 139 130 134 918,000
2010/04/09 121 129 119 129 492,000
2010/04/08 116 121 113 121 447,000
2010/04/07 110 116 109 116 383,000
2010/04/06 114 115 108 110 525,000
2010/04/05 101 116 101 113 783,000
2010/04/02 103 104 98 100 149,000
2010/04/01 102 102 98 102 416,000
2010/03/31 107 107 98 102 463,000
2010/03/30 106 108 100 105 852,000
2010/03/29 92 104 92 103 773,000
2010/03/26 86 93 85 89 501,000
2010/03/25 84 85 82 85 149,000
2010/03/24 84 84 80 83 156,000
2010/03/23 84 86 83 83 137,000
2010/03/19 86 87 83 84 159,000
2010/03/18 87 88 85 85 210,000
2010/03/17 86 89 85 87 343,000
2010/03/16 83 86 82 86 214,000
2010/03/15 83 85 83 84 89,000
2010/03/12 85 86 83 85 184,000
2010/03/11 86 87 84 84 225,000
2010/03/10 85 86 82 84 318,000
2010/03/09 82 83 79 82 281,000
2010/03/08 78 81 78 81 84,000
2010/03/05 76 80 75 77 120,000
2010/03/04 76 78 76 76 80,000
2010/03/03 78 79 75 76 76,000
2010/03/02 73 79 73 79 113,000
2010/03/01 73 74 71 73 44,000
2010/02/26 73 73 70 71 94,000
2010/02/25 78 78 74 74 50,000
2010/02/24 73 74 73 74 34,000
2010/02/23 74 75 73 73 65,000
2010/02/22 75 78 73 74 219,000
2010/02/19 78 78 75 76 62,000
2010/02/18 78 78 76 77 20,000
2010/02/17 74 78 74 77 32,000
2010/02/16 72 74 72 74 13,000
2010/02/15 73 74 73 73 12,000
2010/02/12 75 77 73 74 55,000
2010/02/10 75 76 73 76 41,000
2010/02/09 74 75 71 72 73,000
2010/02/08 76 77 75 75 109,000
2010/02/05 77 79 77 78 61,000
2010/02/04 79 80 79 80 37,000
2010/02/03 81 81 79 79 48,000
2010/02/02 81 82 78 81 131,000
2010/02/01 79 80 77 79 118,000
2010/01/29 79 79 77 79 61,000
2010/01/28 75 83 75 81 237,000
2010/01/27 76 77 75 76 75,000
2010/01/26 77 78 75 77 131,000
2010/01/25 78 78 74 76 136,000
2010/01/22 79 80 76 78 145,000
2010/01/21 76 78 76 78 100,000
2010/01/20 80 80 77 77 50,000
2010/01/19 81 82 77 78 83,000
2010/01/18 80 81 76 80 166,000
2010/01/15 85 86 81 82 344,000
2010/01/14 73 84 73 84 473,000
2010/01/13 70 74 68 72 179,000
2010/01/12 70 72 68 72 203,000
2010/01/08 63 70 62 70 228,000
2010/01/07 62 63 62 63 88,000
2010/01/06 62 63 61 63 76,000
2010/01/05 62 62 61 61 98,000
2010/01/04 60 63 60 61 37,000

このページの先頭へ