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
2011/12/30 102 103 99 102 487,000
2011/12/29 93 101 93 101 548,000
2011/12/28 94 95 90 95 108,000
2011/12/27 92 92 91 92 88,000
2011/12/26 93 94 93 93 42,000
2011/12/22 94 96 92 94 336,000
2011/12/21 92 92 90 91 132,000
2011/12/20 91 92 90 91 48,000
2011/12/19 91 91 89 91 64,000
2011/12/16 91 92 90 91 77,000
2011/12/15 92 93 91 91 94,000
2011/12/14 94 94 92 93 39,000
2011/12/13 92 93 91 92 56,000
2011/12/12 92 94 91 94 86,000
2011/12/09 95 95 91 92 74,000
2011/12/08 95 95 93 94 39,000
2011/12/07 93 95 93 95 24,000
2011/12/06 96 98 91 91 134,000
2011/12/05 95 97 94 96 154,000
2011/12/02 91 93 91 92 153,000
2011/12/01 90 91 89 91 128,000
2011/11/30 87 88 86 88 71,000
2011/11/29 86 89 86 89 87,000
2011/11/28 85 87 85 85 57,000
2011/11/25 87 87 84 84 66,000
2011/11/24 85 85 83 85 50,000
2011/11/22 84 86 84 86 49,000
2011/11/21 86 86 85 86 33,000
2011/11/18 84 86 84 86 73,000
2011/11/17 84 87 83 85 53,000
2011/11/16 88 88 86 86 27,000
2011/11/15 85 88 85 88 60,000
2011/11/14 86 86 86 86 19,000
2011/11/11 85 86 84 84 25,000
2011/11/10 83 85 83 85 71,000
2011/11/09 88 88 86 88 42,000
2011/11/08 90 91 87 88 88,000
2011/11/07 91 91 90 90 58,000
2011/11/04 91 91 90 90 42,000
2011/11/02 90 91 88 90 241,000
2011/11/01 93 94 92 92 52,000
2011/10/31 96 96 93 94 77,000
2011/10/28 102 102 94 96 265,000
2011/10/27 97 99 96 99 59,000
2011/10/26 95 97 95 97 34,000
2011/10/25 99 99 96 96 85,000
2011/10/24 94 97 93 97 79,000
2011/10/21 93 94 92 93 20,000
2011/10/20 93 93 93 93 17,000
2011/10/19 94 94 93 94 31,000
2011/10/18 95 95 93 93 15,000
2011/10/17 96 96 95 96 29,000
2011/10/14 94 95 94 94 15,000
2011/10/13 94 96 94 95 58,000
2011/10/12 92 93 92 93 11,000
2011/10/11 93 93 92 93 53,000
2011/10/07 91 93 91 91 33,000
2011/10/06 90 91 87 91 57,000
2011/10/05 90 91 89 90 72,000
2011/10/04 90 91 90 90 32,000
2011/10/03 91 93 91 93 32,000
2011/09/30 93 94 93 93 12,000
2011/09/29 92 93 90 93 74,000
2011/09/28 94 95 92 92 55,000
2011/09/27 92 93 91 91 13,000
2011/09/26 92 93 89 89 99,000
2011/09/22 96 96 93 95 85,000
2011/09/21 94 96 94 96 29,000
2011/09/20 96 96 94 94 41,000
2011/09/16 95 97 95 97 43,000
2011/09/15 92 94 92 94 45,000
2011/09/14 94 94 91 92 108,000
2011/09/13 95 97 92 93 138,000
2011/09/12 93 95 91 94 92,000
2011/09/09 95 96 95 95 76,000
2011/09/08 100 100 95 96 164,000
2011/09/07 100 100 99 99 44,000
2011/09/06 98 98 96 96 96,000
2011/09/05 99 99 97 98 113,000
2011/09/02 101 101 99 101 38,000
2011/09/01 101 102 100 101 46,000
2011/08/31 101 102 100 100 37,000
2011/08/30 103 104 100 102 138,000
2011/08/29 104 104 103 103 20,000
2011/08/26 101 102 101 101 14,000
2011/08/25 102 102 100 101 48,000
2011/08/24 100 101 98 98 64,000
2011/08/23 96 99 96 98 36,000
2011/08/22 99 100 96 96 92,000
2011/08/19 100 100 98 98 87,000
2011/08/18 105 105 102 102 77,000
2011/08/17 105 105 104 105 22,000
2011/08/16 106 107 105 106 59,000
2011/08/15 105 106 104 106 55,000
2011/08/12 103 104 103 103 70,000
2011/08/11 99 104 98 102 105,000
2011/08/10 103 105 103 104 97,000
2011/08/09 93 99 92 98 423,000
2011/08/08 103 105 100 102 190,000
2011/08/05 103 108 103 105 339,000
2011/08/04 112 113 111 113 58,000
2011/08/03 114 115 109 112 209,000
2011/08/02 121 121 116 116 254,000
2011/08/01 120 122 118 121 142,000
2011/07/29 122 123 119 121 201,000
2011/07/28 121 122 120 120 123,000
2011/07/27 123 124 122 123 86,000
2011/07/26 122 124 122 124 42,000
2011/07/25 125 125 122 122 84,000
2011/07/22 121 123 121 123 78,000
2011/07/21 121 121 120 121 63,000
2011/07/20 122 123 122 122 96,000
2011/07/19 121 121 120 121 22,000
2011/07/15 121 122 121 122 46,000
2011/07/14 124 124 121 122 67,000
2011/07/13 120 123 120 123 148,000
2011/07/12 123 124 122 123 111,000
2011/07/11 124 125 123 124 77,000
2011/07/08 127 127 125 125 212,000
2011/07/07 124 126 123 125 106,000
2011/07/06 123 124 121 124 150,000
2011/07/05 124 125 122 122 209,000
2011/07/04 121 125 121 124 337,000
2011/07/01 117 119 117 119 101,000
2011/06/30 116 117 115 117 54,000
2011/06/29 117 118 114 115 175,000
2011/06/28 118 118 114 117 87,000
2011/06/27 116 118 115 115 79,000
2011/06/24 116 116 114 116 96,000
2011/06/23 112 113 111 113 48,000
2011/06/22 112 113 112 113 63,000
2011/06/21 111 113 109 109 107,000
2011/06/20 110 112 109 110 145,000
2011/06/17 113 113 111 112 35,000
2011/06/16 115 115 112 113 88,000
2011/06/15 114 118 113 115 144,000
2011/06/14 112 114 112 114 56,000
2011/06/13 111 113 110 111 55,000
2011/06/10 110 112 110 112 42,000
2011/06/09 112 112 108 110 47,000
2011/06/08 108 111 108 111 45,000
2011/06/07 108 110 107 110 56,000
2011/06/06 111 112 107 107 126,000
2011/06/03 111 112 111 111 40,000
2011/06/02 111 113 111 111 44,000
2011/06/01 112 113 111 113 66,000
2011/05/31 111 115 111 112 114,000
2011/05/30 114 114 111 111 33,000
2011/05/27 112 113 112 113 18,000
2011/05/26 111 112 111 112 37,000
2011/05/25 113 113 109 112 74,000
2011/05/24 111 113 107 112 83,000
2011/05/23 118 118 113 113 139,000
2011/05/20 119 119 118 119 53,000
2011/05/19 122 122 119 119 81,000
2011/05/18 120 121 119 121 114,000
2011/05/17 121 121 118 120 119,000
2011/05/16 124 125 121 122 284,000
2011/05/13 124 124 119 124 381,000
2011/05/12 122 124 119 122 200,000
2011/05/11 125 125 122 124 128,000
2011/05/10 123 125 120 124 279,000
2011/05/09 121 124 120 122 506,000
2011/05/06 116 118 116 118 145,000
2011/05/02 117 119 116 119 154,000
2011/04/28 115 115 113 115 108,000
2011/04/27 113 113 111 111 41,000
2011/04/26 112 113 112 113 33,000
2011/04/25 111 112 111 112 159,000
2011/04/22 114 114 112 113 62,000
2011/04/21 115 115 113 113 111,000
2011/04/20 114 115 113 115 49,000
2011/04/19 113 115 112 114 109,000
2011/04/18 116 116 114 114 103,000
2011/04/15 112 114 111 114 46,000
2011/04/14 110 114 110 112 160,000
2011/04/13 109 110 108 110 32,000
2011/04/12 110 110 108 109 66,000
2011/04/11 107 111 107 111 92,000
2011/04/08 104 110 103 109 174,000
2011/04/07 108 109 106 107 116,000
2011/04/06 110 111 108 108 143,000
2011/04/05 114 115 110 111 218,000
2011/04/04 115 115 112 114 199,000
2011/04/01 113 114 110 114 196,000
2011/03/31 115 115 111 112 136,000
2011/03/30 112 113 111 113 162,000
2011/03/29 109 111 107 111 164,000
2011/03/28 111 111 106 110 201,000
2011/03/25 116 116 110 113 313,000
2011/03/24 114 116 110 114 281,000
2011/03/23 120 120 112 113 432,000
2011/03/22 114 123 114 119 508,000
2011/03/18 102 110 102 107 546,000
2011/03/17 88 100 85 97 646,000
2011/03/16 84 100 84 93 809,000
2011/03/15 100 101 58 79 1,871,000
2011/03/14 100 115 98 108 939,000
2011/03/11 121 128 121 126 568,000
2011/03/10 128 128 124 126 456,000
2011/03/09 136 138 131 131 552,000
2011/03/08 136 141 135 135 1,129,000
2011/03/07 130 135 128 134 919,000
2011/03/04 130 133 124 127 871,000
2011/03/03 121 127 121 127 669,000
2011/03/02 118 124 117 120 744,000
2011/03/01 114 124 114 124 583,000
2011/02/28 110 113 108 112 128,000
2011/02/25 107 109 105 108 155,000
2011/02/24 106 106 104 106 119,000
2011/02/23 108 109 106 107 253,000
2011/02/22 111 112 109 110 107,000
2011/02/21 112 113 111 113 139,000
2011/02/18 115 115 113 114 68,000
2011/02/17 115 117 114 115 194,000
2011/02/16 114 116 113 114 330,000
2011/02/15 112 115 112 114 172,000
2011/02/14 110 112 110 111 135,000
2011/02/10 112 112 109 111 151,000
2011/02/09 114 114 109 111 255,000
2011/02/08 116 117 113 114 229,000
2011/02/07 117 118 114 115 217,000
2011/02/04 118 119 112 114 651,000
2011/02/03 115 117 113 117 368,000
2011/02/02 109 114 109 114 809,000
2011/02/01 104 109 103 108 210,000
2011/01/31 104 105 103 105 59,000
2011/01/28 107 107 102 106 127,000
2011/01/27 107 107 106 107 35,000
2011/01/26 107 107 105 106 92,000
2011/01/25 109 109 106 107 51,000
2011/01/24 104 106 103 106 30,000
2011/01/21 109 109 105 105 217,000
2011/01/20 109 109 108 108 53,000
2011/01/19 109 110 108 109 82,000
2011/01/18 109 110 106 108 244,000
2011/01/17 109 110 109 109 66,000
2011/01/14 111 111 109 109 119,000
2011/01/13 113 115 108 111 286,000
2011/01/12 110 114 109 111 470,000
2011/01/11 102 107 101 107 277,000
2011/01/07 102 103 101 103 90,000
2011/01/06 100 103 100 103 231,000
2011/01/05 98 99 97 99 86,000
2011/01/04 96 97 95 97 74,000

このページの先頭へ