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
2023/12/29 2,595 2,597 2,595 2,595 10,200
2023/12/28 2,596 2,597 2,595 2,595 6,000
2023/12/27 2,596 2,598 2,595 2,598 3,800
2023/12/26 2,596 2,597 2,595 2,597 1,700
2023/12/25 2,594 2,596 2,594 2,596 4,400
2023/12/22 2,596 2,597 2,594 2,594 14,100
2023/12/21 2,595 2,595 2,595 2,595 700
2023/12/20 2,597 2,597 2,594 2,595 300
2023/12/19 2,594 2,596 2,593 2,595 8,400
2023/12/18 2,593 2,594 2,593 2,594 700
2023/12/15 2,593 2,596 2,593 2,593 6,100
2023/12/14 2,593 2,597 2,593 2,593 9,500
2023/12/13 2,593 2,598 2,592 2,598 8,700
2023/12/12 2,593 2,598 2,593 2,595 4,200
2023/12/11 2,593 2,599 2,593 2,594 1,900
2023/12/08 2,596 2,599 2,593 2,599 5,100
2023/12/07 2,593 2,597 2,592 2,597 9,500
2023/12/06 2,592 2,595 2,592 2,592 9,900
2023/12/05 2,595 2,595 2,592 2,592 5,100
2023/12/04 2,594 2,595 2,594 2,594 3,200
2023/12/01 2,594 2,600 2,594 2,595 8,100
2023/11/30 2,595 2,599 2,592 2,594 13,500
2023/11/29 2,598 2,600 2,592 2,592 151,200
2023/11/28 2,599 2,604 2,599 2,599 4,700
2023/11/27 2,599 2,605 2,598 2,598 6,600
2023/11/24 2,599 2,650 2,598 2,598 9,100
2023/11/22 2,600 2,604 2,599 2,599 9,100
2023/11/21 2,622 2,622 2,599 2,599 17,100
2023/11/20 2,600 2,778 2,599 2,722 51,600
2023/11/17 2,592 2,611 2,592 2,611 30,000
2023/11/16 2,597 2,597 2,592 2,592 40,000
2023/11/15 2,593 2,599 2,591 2,594 15,300
2023/11/14 2,593 2,593 2,590 2,590 15,400
2023/11/13 2,594 2,597 2,592 2,592 12,100
2023/11/10 2,590 2,598 2,590 2,598 21,600
2023/11/09 2,596 2,597 2,591 2,591 66,800
2023/11/08 2,599 2,599 2,596 2,596 27,300
2023/11/07 2,598 2,599 2,598 2,598 7,500
2023/11/06 2,599 2,601 2,598 2,598 44,200
2023/11/02 2,598 2,600 2,598 2,598 18,400
2023/11/01 2,598 2,600 2,597 2,600 42,800
2023/10/31 2,597 2,598 2,597 2,597 93,100
2023/10/30 2,596 2,598 2,596 2,596 73,000
2023/10/27 2,590 2,594 2,589 2,593 71,200
2023/10/26 2,591 2,593 2,590 2,591 33,700
2023/10/25 2,597 2,598 2,593 2,594 144,000
2023/10/24 2,598 2,598 2,595 2,596 59,200
2023/10/23 2,597 2,598 2,597 2,598 46,400
2023/10/20 2,598 2,599 2,597 2,597 33,000
2023/10/19 2,596 2,598 2,596 2,597 54,400
2023/10/18 2,596 2,597 2,596 2,597 55,600
2023/10/17 2,596 2,597 2,595 2,596 168,700
2023/10/16 2,595 2,596 2,595 2,595 89,300
2023/10/13 2,596 2,596 2,595 2,596 33,100
2023/10/12 2,596 2,596 2,595 2,595 32,300
2023/10/11 2,595 2,596 2,595 2,595 43,300
2023/10/10 2,595 2,598 2,595 2,595 119,500
2023/10/06 2,596 2,599 2,595 2,596 68,700
2023/10/05 2,594 2,597 2,594 2,596 105,100
2023/10/04 2,594 2,595 2,593 2,593 233,500
2023/10/03 2,597 2,598 2,594 2,594 102,700
2023/10/02 2,595 2,600 2,594 2,594 161,600
2023/09/29 2,595 2,596 2,594 2,595 92,400
2023/09/28 2,595 2,599 2,594 2,595 134,700
2023/09/27 2,593 2,595 2,593 2,594 122,800
2023/09/26 2,593 2,594 2,593 2,594 52,800
2023/09/25 2,593 2,594 2,593 2,593 95,900
2023/09/22 2,594 2,595 2,592 2,592 169,300
2023/09/21 2,593 2,594 2,592 2,593 162,000
2023/09/20 2,592 2,595 2,592 2,593 224,800
2023/09/19 2,593 2,594 2,592 2,592 220,700
2023/09/15 2,591 2,594 2,591 2,592 301,500
2023/09/14 2,591 2,592 2,590 2,591 758,900
2023/09/13 2,554 2,564 2,552 2,564 53,100
2023/09/12 2,561 2,567 2,552 2,556 54,300
2023/09/11 2,551 2,563 2,551 2,561 50,500
2023/09/08 2,549 2,556 2,541 2,550 42,600
2023/09/07 2,552 2,555 2,546 2,549 41,700
2023/09/06 2,552 2,556 2,551 2,553 44,600
2023/09/05 2,550 2,556 2,549 2,551 27,500
2023/09/04 2,550 2,555 2,540 2,548 57,400
2023/09/01 2,548 2,565 2,548 2,553 76,200
2023/08/31 2,560 2,560 2,548 2,555 23,600
2023/08/30 2,554 2,559 2,543 2,559 36,700
2023/08/29 2,553 2,569 2,551 2,554 44,800
2023/08/28 2,549 2,553 2,546 2,552 44,800
2023/08/25 2,550 2,553 2,540 2,549 37,100
2023/08/24 2,550 2,557 2,540 2,550 32,100
2023/08/23 2,534 2,574 2,534 2,543 88,200
2023/08/22 2,531 2,542 2,530 2,532 52,000
2023/08/21 2,529 2,537 2,526 2,531 31,300
2023/08/18 2,531 2,543 2,528 2,532 49,600
2023/08/17 2,535 2,536 2,518 2,536 106,300
2023/08/16 2,535 2,542 2,533 2,539 19,800
2023/08/15 2,537 2,539 2,533 2,533 27,400
2023/08/14 2,538 2,543 2,532 2,535 26,200
2023/08/10 2,540 2,544 2,535 2,536 27,900
2023/08/09 2,533 2,550 2,533 2,535 35,300
2023/08/08 2,531 2,539 2,523 2,532 70,900
2023/08/07 2,530 2,535 2,525 2,526 49,400
2023/08/04 2,528 2,541 2,525 2,532 28,500
2023/08/03 2,528 2,546 2,524 2,544 115,100
2023/08/02 2,520 2,530 2,512 2,517 108,500
2023/08/01 2,528 2,540 2,522 2,526 67,600
2023/07/31 2,519 2,525 2,503 2,523 52,700
2023/07/28 2,516 2,533 2,501 2,518 131,400
2023/07/27 2,505 2,512 2,495 2,505 186,000
2023/07/26 2,536 2,536 2,498 2,512 102,900
2023/07/25 2,545 2,548 2,529 2,531 125,100
2023/07/24 2,548 2,553 2,540 2,548 190,600
2023/07/21 2,550 2,557 2,546 2,548 216,900
2023/07/20 2,546 2,560 2,540 2,546 369,000
2023/07/19 2,587 2,588 2,522 2,554 1,125,700
2023/07/18 2,387 2,387 2,387 2,387 22,000
2023/07/14 1,987 1,987 1,987 1,987 9,300
2023/07/13 1,459 1,592 1,459 1,587 223,700
2023/07/12 1,412 1,458 1,408 1,447 69,200
2023/07/11 1,389 1,426 1,375 1,405 69,800
2023/07/10 1,320 1,405 1,320 1,389 83,000
2023/07/07 1,315 1,379 1,315 1,342 52,500
2023/07/06 1,310 1,336 1,307 1,331 33,300
2023/07/05 1,282 1,310 1,280 1,310 18,600
2023/07/04 1,270 1,296 1,265 1,296 18,900
2023/07/03 1,231 1,276 1,231 1,264 19,000
2023/06/30 1,244 1,250 1,223 1,227 38,600
2023/06/29 1,241 1,248 1,233 1,248 15,300
2023/06/28 1,220 1,243 1,220 1,243 22,200
2023/06/27 1,211 1,218 1,206 1,218 8,300
2023/06/26 1,213 1,236 1,204 1,216 16,800
2023/06/23 1,215 1,230 1,200 1,227 25,300
2023/06/22 1,228 1,228 1,202 1,204 17,700
2023/06/21 1,216 1,234 1,216 1,223 12,000
2023/06/20 1,205 1,228 1,205 1,228 12,400
2023/06/19 1,215 1,218 1,170 1,217 18,500
2023/06/16 1,225 1,227 1,212 1,218 14,300
2023/06/15 1,217 1,227 1,217 1,217 9,300
2023/06/14 1,221 1,231 1,220 1,228 15,300
2023/06/13 1,219 1,231 1,216 1,221 14,000
2023/06/12 1,224 1,225 1,218 1,225 6,800
2023/06/09 1,220 1,229 1,215 1,224 25,100
2023/06/08 1,222 1,235 1,210 1,213 19,200
2023/06/07 1,244 1,244 1,225 1,230 19,900
2023/06/06 1,241 1,242 1,228 1,237 11,800
2023/06/05 1,232 1,250 1,232 1,241 15,300
2023/06/02 1,230 1,241 1,220 1,239 15,300
2023/06/01 1,225 1,246 1,225 1,229 20,700
2023/05/31 1,247 1,254 1,230 1,233 41,800
2023/05/30 1,223 1,268 1,223 1,255 24,700
2023/05/29 1,215 1,234 1,208 1,229 23,600
2023/05/26 1,219 1,226 1,204 1,205 19,100
2023/05/25 1,220 1,220 1,203 1,209 14,200
2023/05/24 1,206 1,227 1,206 1,212 13,900
2023/05/23 1,221 1,232 1,208 1,210 23,300
2023/05/22 1,209 1,235 1,209 1,234 24,200
2023/05/19 1,200 1,218 1,190 1,214 20,800
2023/05/18 1,204 1,207 1,196 1,199 15,500
2023/05/17 1,236 1,236 1,198 1,203 22,500
2023/05/16 1,238 1,258 1,197 1,209 47,400
2023/05/15 1,325 1,326 1,281 1,290 45,700
2023/05/12 1,329 1,329 1,320 1,325 9,000
2023/05/11 1,335 1,340 1,312 1,329 13,700
2023/05/10 1,325 1,333 1,323 1,328 12,900
2023/05/09 1,338 1,346 1,327 1,338 30,000
2023/05/08 1,343 1,348 1,333 1,336 16,100
2023/05/02 1,340 1,340 1,317 1,334 14,800
2023/05/01 1,334 1,342 1,334 1,337 19,400
2023/04/28 1,330 1,339 1,318 1,338 21,700
2023/04/27 1,315 1,323 1,295 1,318 55,800
2023/04/26 1,337 1,337 1,314 1,314 29,200
2023/04/25 1,335 1,347 1,322 1,333 24,000
2023/04/24 1,340 1,344 1,325 1,340 20,500
2023/04/21 1,340 1,345 1,319 1,340 20,100
2023/04/20 1,333 1,346 1,332 1,339 22,000
2023/04/19 1,322 1,333 1,316 1,333 18,800
2023/04/18 1,308 1,331 1,300 1,322 15,700
2023/04/17 1,306 1,309 1,290 1,302 23,300
2023/04/14 1,316 1,316 1,300 1,310 15,600
2023/04/13 1,310 1,321 1,294 1,316 16,500
2023/04/12 1,309 1,309 1,298 1,305 16,300
2023/04/11 1,275 1,311 1,267 1,307 47,700
2023/04/10 1,243 1,278 1,242 1,275 21,000
2023/04/07 1,250 1,266 1,210 1,243 30,500
2023/04/06 1,253 1,261 1,222 1,250 27,200
2023/04/05 1,280 1,280 1,247 1,262 21,800
2023/04/04 1,259 1,286 1,244 1,280 34,500
2023/04/03 1,243 1,263 1,233 1,256 27,300
2023/03/31 1,236 1,252 1,221 1,247 18,000
2023/03/30 1,213 1,236 1,211 1,236 11,600
2023/03/29 1,214 1,238 1,214 1,238 21,600
2023/03/28 1,220 1,224 1,212 1,222 23,600
2023/03/27 1,219 1,222 1,191 1,220 33,900
2023/03/24 1,211 1,221 1,197 1,219 19,900
2023/03/23 1,186 1,212 1,154 1,212 33,300
2023/03/22 1,189 1,200 1,159 1,190 15,300
2023/03/20 1,210 1,212 1,150 1,167 31,800
2023/03/17 1,215 1,223 1,207 1,213 24,000
2023/03/16 1,204 1,221 1,197 1,219 28,700
2023/03/15 1,204 1,225 1,204 1,225 18,500
2023/03/14 1,205 1,215 1,195 1,204 31,800
2023/03/13 1,200 1,235 1,182 1,235 31,900
2023/03/10 1,241 1,251 1,230 1,235 24,000
2023/03/09 1,211 1,253 1,211 1,251 21,100
2023/03/08 1,178 1,235 1,178 1,235 34,900
2023/03/07 1,174 1,180 1,173 1,180 11,900
2023/03/06 1,169 1,179 1,165 1,174 11,700
2023/03/03 1,163 1,183 1,163 1,168 12,200
2023/03/02 1,183 1,188 1,158 1,163 21,800
2023/03/01 1,168 1,184 1,168 1,183 5,200
2023/02/28 1,174 1,187 1,171 1,171 15,700
2023/02/27 1,139 1,168 1,139 1,164 9,500
2023/02/24 1,138 1,147 1,130 1,136 11,200
2023/02/22 1,145 1,145 1,127 1,135 9,700
2023/02/21 1,118 1,145 1,118 1,145 22,000
2023/02/20 1,117 1,130 1,107 1,117 11,100
2023/02/17 1,106 1,115 1,099 1,106 7,100
2023/02/16 1,112 1,115 1,099 1,106 12,800
2023/02/15 1,115 1,116 1,109 1,111 10,300
2023/02/14 1,104 1,114 1,102 1,107 10,800
2023/02/13 1,110 1,123 1,097 1,102 13,500
2023/02/10 1,103 1,105 1,098 1,105 9,800
2023/02/09 1,101 1,116 1,098 1,105 11,200
2023/02/08 1,113 1,116 1,101 1,103 5,500
2023/02/07 1,107 1,113 1,100 1,110 10,500
2023/02/06 1,111 1,124 1,105 1,107 17,300
2023/02/03 1,127 1,149 1,110 1,124 28,100
2023/02/02 1,139 1,139 1,120 1,125 9,800
2023/02/01 1,130 1,138 1,121 1,136 18,300
2023/01/31 1,118 1,130 1,118 1,128 4,800
2023/01/30 1,135 1,139 1,116 1,116 47,300
2023/01/27 1,135 1,135 1,121 1,130 9,200
2023/01/26 1,135 1,136 1,117 1,123 6,900
2023/01/25 1,136 1,139 1,125 1,128 13,200
2023/01/24 1,117 1,131 1,117 1,125 8,700
2023/01/23 1,092 1,118 1,092 1,117 9,200
2023/01/20 1,093 1,108 1,090 1,090 8,000
2023/01/19 1,098 1,109 1,091 1,097 10,700
2023/01/18 1,116 1,120 1,094 1,114 12,800
2023/01/17 1,087 1,111 1,087 1,098 13,300
2023/01/16 1,089 1,095 1,077 1,086 11,900
2023/01/13 1,075 1,099 1,066 1,083 21,700
2023/01/12 1,082 1,088 1,070 1,075 10,400
2023/01/11 1,077 1,095 1,077 1,082 9,100
2023/01/10 1,067 1,084 1,067 1,076 11,000
2023/01/06 1,064 1,073 1,053 1,067 11,100
2023/01/05 1,054 1,084 1,054 1,064 8,000
2023/01/04 1,050 1,056 1,043 1,055 9,400

このページの先頭へ