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
2021/12/30 1,146 1,164 1,146 1,159 4,100
2021/12/29 1,140 1,156 1,140 1,155 3,600
2021/12/28 1,158 1,158 1,133 1,147 10,600
2021/12/27 1,161 1,173 1,130 1,136 17,400
2021/12/24 1,175 1,175 1,137 1,150 10,300
2021/12/23 1,183 1,183 1,163 1,169 7,300
2021/12/22 1,161 1,183 1,157 1,183 7,400
2021/12/21 1,142 1,158 1,130 1,158 11,800
2021/12/20 1,228 1,228 1,142 1,142 15,700
2021/12/17 1,193 1,222 1,192 1,222 10,900
2021/12/16 1,249 1,249 1,208 1,208 6,500
2021/12/15 1,252 1,264 1,217 1,228 15,100
2021/12/14 1,242 1,262 1,242 1,252 8,200
2021/12/13 1,249 1,268 1,224 1,267 28,400
2021/12/10 1,182 1,219 1,176 1,210 32,200
2021/12/09 1,157 1,173 1,157 1,173 16,800
2021/12/08 1,144 1,157 1,137 1,157 14,600
2021/12/07 1,130 1,141 1,120 1,141 10,500
2021/12/06 1,117 1,131 1,117 1,121 11,700
2021/12/03 1,119 1,119 1,112 1,115 7,200
2021/12/02 1,106 1,114 1,106 1,108 4,600
2021/12/01 1,116 1,116 1,096 1,107 16,400
2021/11/30 1,120 1,134 1,115 1,116 15,400
2021/11/29 1,140 1,140 1,118 1,118 26,500
2021/11/26 1,149 1,149 1,136 1,136 8,200
2021/11/25 1,146 1,150 1,145 1,145 6,400
2021/11/24 1,135 1,145 1,133 1,145 11,500
2021/11/22 1,129 1,133 1,128 1,131 1,200
2021/11/19 1,131 1,131 1,125 1,125 6,600
2021/11/18 1,130 1,130 1,123 1,123 800
2021/11/17 1,142 1,142 1,130 1,130 1,200
2021/11/16 1,145 1,146 1,138 1,142 4,000
2021/11/15 1,137 1,145 1,137 1,145 10,000
2021/11/12 1,131 1,141 1,131 1,137 9,400
2021/11/11 1,128 1,132 1,124 1,124 3,400
2021/11/10 1,127 1,128 1,121 1,128 8,100
2021/11/09 1,135 1,135 1,125 1,127 4,300
2021/11/08 1,136 1,137 1,133 1,133 2,700
2021/11/05 1,135 1,144 1,135 1,135 2,600
2021/11/04 1,143 1,144 1,135 1,143 5,100
2021/11/02 1,141 1,145 1,139 1,142 7,400
2021/11/01 1,128 1,145 1,128 1,145 14,000
2021/10/29 1,111 1,147 1,103 1,117 15,400
2021/10/28 1,124 1,124 1,111 1,111 13,100
2021/10/27 1,118 1,118 1,112 1,116 5,200
2021/10/26 1,116 1,129 1,116 1,121 2,100
2021/10/25 1,142 1,142 1,113 1,113 4,900
2021/10/22 1,119 1,129 1,119 1,125 8,100
2021/10/21 1,115 1,127 1,115 1,116 6,400
2021/10/20 1,114 1,114 1,105 1,110 3,500
2021/10/19 1,118 1,118 1,110 1,111 1,800
2021/10/18 1,113 1,120 1,110 1,110 8,100
2021/10/15 1,111 1,118 1,106 1,118 7,600
2021/10/14 1,108 1,117 1,104 1,110 6,000
2021/10/13 1,118 1,118 1,109 1,115 4,400
2021/10/12 1,136 1,136 1,121 1,122 3,200
2021/10/11 1,124 1,128 1,123 1,128 3,200
2021/10/08 1,120 1,122 1,116 1,122 3,500
2021/10/07 1,115 1,120 1,106 1,120 16,700
2021/10/06 1,111 1,118 1,111 1,115 3,900
2021/10/05 1,112 1,121 1,110 1,110 5,800
2021/10/04 1,136 1,136 1,121 1,122 3,300
2021/10/01 1,121 1,153 1,120 1,137 7,700
2021/09/30 1,136 1,143 1,130 1,130 4,600
2021/09/29 1,141 1,152 1,136 1,136 9,100
2021/09/28 1,165 1,165 1,139 1,156 13,900
2021/09/27 1,160 1,166 1,150 1,162 5,000
2021/09/24 1,151 1,164 1,132 1,164 19,200
2021/09/22 1,150 1,153 1,145 1,145 6,600
2021/09/21 1,144 1,155 1,132 1,149 10,900
2021/09/17 1,148 1,155 1,143 1,155 8,600
2021/09/16 1,141 1,156 1,140 1,153 8,600
2021/09/15 1,136 1,165 1,136 1,146 11,600
2021/09/14 1,135 1,155 1,131 1,149 12,900
2021/09/13 1,127 1,137 1,127 1,137 5,200
2021/09/10 1,117 1,138 1,116 1,138 11,500
2021/09/09 1,121 1,121 1,110 1,117 5,200
2021/09/08 1,117 1,126 1,116 1,122 11,600
2021/09/07 1,110 1,114 1,108 1,114 5,600
2021/09/06 1,111 1,112 1,109 1,109 3,000
2021/09/03 1,108 1,110 1,106 1,110 8,700
2021/09/02 1,111 1,111 1,106 1,108 1,700
2021/09/01 1,106 1,119 1,106 1,115 4,300
2021/08/31 1,113 1,113 1,105 1,106 6,000
2021/08/30 1,130 1,130 1,108 1,109 3,800
2021/08/27 1,115 1,115 1,108 1,108 4,000
2021/08/26 1,113 1,115 1,111 1,114 4,000
2021/08/25 1,124 1,124 1,108 1,109 5,900
2021/08/24 1,110 1,117 1,109 1,114 8,600
2021/08/23 1,137 1,137 1,107 1,107 3,400
2021/08/20 1,109 1,120 1,100 1,112 39,000
2021/08/19 1,139 1,139 1,109 1,109 5,800
2021/08/18 1,124 1,141 1,124 1,141 7,300
2021/08/17 1,117 1,135 1,117 1,132 11,600
2021/08/16 1,133 1,139 1,129 1,133 8,200
2021/08/13 1,108 1,138 1,108 1,138 4,500
2021/08/12 1,126 1,126 1,102 1,113 5,800
2021/08/11 1,126 1,136 1,105 1,126 13,600
2021/08/10 1,106 1,115 1,101 1,114 8,700
2021/08/06 1,101 1,109 1,101 1,109 15,300
2021/08/05 1,101 1,108 1,100 1,100 16,800
2021/08/04 1,105 1,109 1,103 1,106 16,600
2021/08/03 1,121 1,126 1,100 1,100 25,100
2021/08/02 1,129 1,151 1,111 1,133 15,500
2021/07/30 1,152 1,159 1,128 1,134 16,400
2021/07/29 1,154 1,154 1,146 1,150 1,800
2021/07/28 1,140 1,152 1,137 1,140 20,100
2021/07/27 1,124 1,137 1,124 1,137 5,800
2021/07/26 1,159 1,159 1,114 1,117 21,900
2021/07/21 1,137 1,141 1,129 1,141 5,300
2021/07/20 1,121 1,134 1,121 1,132 6,600
2021/07/19 1,148 1,148 1,127 1,138 12,100
2021/07/16 1,144 1,144 1,125 1,127 7,600
2021/07/15 1,164 1,164 1,139 1,139 5,500
2021/07/14 1,149 1,153 1,142 1,147 6,400
2021/07/13 1,153 1,153 1,135 1,138 7,500
2021/07/12 1,140 1,140 1,115 1,123 11,700
2021/07/09 1,120 1,124 1,105 1,111 18,300
2021/07/08 1,122 1,129 1,120 1,120 4,200
2021/07/07 1,131 1,139 1,131 1,135 3,700
2021/07/06 1,152 1,152 1,135 1,138 2,800
2021/07/05 1,131 1,141 1,131 1,136 2,300
2021/07/02 1,135 1,144 1,133 1,134 2,000
2021/07/01 1,154 1,154 1,136 1,136 3,600
2021/06/30 1,178 1,178 1,143 1,143 3,700
2021/06/29 1,180 1,185 1,154 1,160 13,800
2021/06/28 1,145 1,171 1,145 1,165 15,100
2021/06/25 1,142 1,142 1,130 1,141 9,100
2021/06/24 1,125 1,135 1,125 1,134 1,700
2021/06/23 1,131 1,137 1,129 1,131 3,600
2021/06/22 1,121 1,138 1,121 1,134 5,400
2021/06/21 1,134 1,139 1,120 1,120 9,000
2021/06/18 1,130 1,144 1,124 1,143 9,500
2021/06/17 1,131 1,135 1,122 1,127 6,800
2021/06/16 1,130 1,135 1,127 1,127 3,100
2021/06/15 1,144 1,144 1,130 1,130 15,100
2021/06/14 1,140 1,142 1,131 1,131 4,900
2021/06/11 1,144 1,144 1,137 1,138 5,900
2021/06/10 1,137 1,140 1,133 1,136 3,800
2021/06/09 1,135 1,140 1,135 1,137 2,000
2021/06/08 1,133 1,142 1,133 1,139 5,200
2021/06/07 1,132 1,158 1,130 1,138 14,600
2021/06/04 1,133 1,133 1,126 1,130 5,500
2021/06/03 1,124 1,176 1,124 1,144 18,000
2021/06/02 1,120 1,125 1,120 1,120 4,400
2021/06/01 1,124 1,126 1,120 1,120 3,500
2021/05/31 1,126 1,128 1,124 1,124 1,700
2021/05/28 1,144 1,144 1,126 1,136 4,400
2021/05/27 1,124 1,125 1,123 1,124 4,800
2021/05/26 1,143 1,143 1,125 1,126 11,000
2021/05/25 1,146 1,146 1,120 1,120 7,700
2021/05/24 1,125 1,134 1,106 1,134 8,800
2021/05/21 1,130 1,130 1,118 1,125 6,200
2021/05/20 1,124 1,131 1,121 1,121 3,800
2021/05/19 1,128 1,136 1,118 1,120 4,500
2021/05/18 1,119 1,120 1,107 1,112 25,900
2021/05/17 1,122 1,129 1,116 1,117 7,500
2021/05/14 1,125 1,152 1,121 1,121 11,600
2021/05/13 1,151 1,154 1,114 1,114 5,200
2021/05/12 1,165 1,190 1,157 1,160 14,400
2021/05/11 1,192 1,194 1,170 1,175 14,000
2021/05/10 1,158 1,178 1,145 1,169 12,700
2021/05/07 1,130 1,136 1,128 1,128 4,000
2021/05/06 1,150 1,150 1,120 1,120 5,400
2021/04/30 1,126 1,146 1,126 1,140 3,600
2021/04/28 1,160 1,169 1,118 1,121 11,600
2021/04/27 1,120 1,133 1,116 1,130 3,700
2021/04/26 1,125 1,126 1,115 1,115 1,100
2021/04/23 1,146 1,149 1,125 1,125 8,000
2021/04/22 1,100 1,119 1,100 1,116 6,500
2021/04/21 1,121 1,127 1,099 1,099 28,900
2021/04/20 1,128 1,128 1,120 1,120 4,800
2021/04/19 1,126 1,131 1,126 1,128 2,200
2021/04/16 1,132 1,132 1,132 1,132 1,100
2021/04/15 1,122 1,132 1,122 1,132 2,700
2021/04/14 1,122 1,125 1,120 1,120 4,300
2021/04/13 1,126 1,136 1,121 1,122 4,900
2021/04/12 1,125 1,130 1,120 1,126 5,800
2021/04/09 1,149 1,149 1,120 1,120 6,100
2021/04/08 1,127 1,142 1,116 1,121 6,300
2021/04/07 1,113 1,124 1,113 1,124 6,500
2021/04/06 1,140 1,140 1,120 1,120 8,100
2021/04/05 1,132 1,140 1,130 1,140 6,100
2021/04/02 1,139 1,141 1,128 1,128 5,900
2021/04/01 1,141 1,141 1,131 1,131 6,100
2021/03/31 1,136 1,145 1,130 1,141 8,200
2021/03/30 1,174 1,174 1,130 1,140 11,400
2021/03/29 1,198 1,198 1,162 1,174 12,100
2021/03/26 1,194 1,200 1,140 1,141 11,300
2021/03/25 1,102 1,141 1,100 1,134 30,800
2021/03/24 1,168 1,170 1,102 1,131 17,500
2021/03/23 1,206 1,209 1,170 1,171 8,500
2021/03/22 1,173 1,208 1,173 1,204 28,400
2021/03/19 1,150 1,186 1,150 1,179 19,400
2021/03/18 1,145 1,155 1,140 1,155 10,400
2021/03/17 1,130 1,139 1,124 1,139 4,800
2021/03/16 1,127 1,139 1,111 1,139 15,200
2021/03/15 1,106 1,141 1,106 1,130 21,500
2021/03/12 1,096 1,099 1,093 1,098 7,700
2021/03/11 1,098 1,105 1,092 1,095 9,700
2021/03/10 1,085 1,097 1,085 1,097 14,700
2021/03/09 1,071 1,091 1,066 1,085 12,200
2021/03/08 1,045 1,070 1,045 1,064 7,200
2021/03/05 1,035 1,042 1,026 1,042 5,200
2021/03/04 1,039 1,042 1,016 1,039 15,300
2021/03/03 1,051 1,051 1,023 1,029 10,500
2021/03/02 1,065 1,065 1,046 1,052 14,200
2021/03/01 1,060 1,060 1,051 1,058 4,100
2021/02/26 1,050 1,058 1,046 1,047 4,500
2021/02/25 1,084 1,084 1,065 1,065 7,400
2021/02/24 1,061 1,070 1,036 1,043 8,600
2021/02/22 1,078 1,078 1,059 1,059 5,400
2021/02/19 1,083 1,087 1,078 1,078 5,200
2021/02/18 1,100 1,106 1,080 1,083 8,500
2021/02/17 1,090 1,100 1,085 1,096 8,500
2021/02/16 1,080 1,088 1,070 1,088 11,400
2021/02/15 1,070 1,080 1,070 1,080 7,300
2021/02/12 1,059 1,070 1,059 1,067 11,000
2021/02/10 1,061 1,067 1,059 1,059 3,500
2021/02/09 1,073 1,073 1,055 1,061 7,300
2021/02/08 1,057 1,065 1,050 1,052 21,700
2021/02/05 1,026 1,057 1,026 1,054 18,200
2021/02/04 1,026 1,041 1,016 1,016 17,100
2021/02/03 1,014 1,028 1,009 1,023 8,100
2021/02/02 1,014 1,020 1,003 1,011 5,500
2021/02/01 1,001 1,004 999 999 4,600
2021/01/29 1,029 1,029 996 998 10,400
2021/01/28 990 1,023 990 1,007 30,000
2021/01/27 1,026 1,026 1,015 1,020 8,700
2021/01/26 1,010 1,034 1,010 1,029 8,400
2021/01/25 1,018 1,018 1,005 1,007 10,600
2021/01/22 1,015 1,016 1,002 1,002 3,200
2021/01/21 1,006 1,016 1,006 1,015 3,300
2021/01/20 1,015 1,015 1,001 1,001 7,900
2021/01/19 993 1,013 993 1,012 3,000
2021/01/18 1,016 1,016 986 989 11,000
2021/01/15 1,025 1,026 1,021 1,021 4,900
2021/01/14 1,021 1,031 1,021 1,025 10,200
2021/01/13 1,016 1,023 1,016 1,020 3,800
2021/01/12 1,030 1,030 1,013 1,018 10,500
2021/01/08 1,025 1,030 1,012 1,030 19,100
2021/01/07 1,007 1,017 1,003 1,017 11,500
2021/01/06 1,003 1,007 1,000 1,002 5,300
2021/01/05 999 1,001 991 999 3,400
2021/01/04 998 1,005 990 1,000 4,100

このページの先頭へ