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

タメニー(6181)の株価時系列情報

タメニー(6181)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
2016/12/30 591 618 576 618 43,000
2016/12/29 620 620 581 591 28,800
2016/12/28 590 626 590 610 36,900
2016/12/28 1 -> 3.00 分割
2016/12/27 1,820 1,823 1,800 1,800 12,600
2016/12/26 1,859 1,860 1,827 1,831 24,700
2016/12/22 1,821 1,864 1,804 1,859 22,500
2016/12/21 1,845 1,869 1,819 1,849 21,900
2016/12/20 1,780 1,855 1,771 1,820 33,300
2016/12/19 1,760 1,790 1,750 1,780 21,300
2016/12/16 1,749 1,815 1,749 1,768 89,000
2016/12/15 1,640 1,658 1,640 1,657 7,800
2016/12/14 1,658 1,658 1,639 1,651 3,300
2016/12/13 1,649 1,660 1,627 1,660 16,100
2016/12/12 1,670 1,685 1,611 1,650 9,400
2016/12/09 1,708 1,709 1,650 1,669 14,900
2016/12/08 1,713 1,723 1,703 1,708 11,600
2016/12/07 1,711 1,726 1,701 1,721 8,000
2016/12/06 1,730 1,730 1,707 1,726 10,300
2016/12/05 1,701 1,722 1,687 1,722 11,300
2016/12/02 1,747 1,747 1,702 1,715 20,000
2016/12/01 1,676 1,790 1,673 1,780 57,700
2016/11/30 1,612 1,680 1,612 1,675 19,200
2016/11/29 1,647 1,647 1,608 1,614 12,200
2016/11/28 1,607 1,642 1,583 1,641 25,200
2016/11/25 1,670 1,671 1,631 1,635 55,200
2016/11/24 1,697 1,734 1,692 1,692 133,300
2016/11/22 1,701 1,705 1,684 1,690 24,900
2016/11/21 1,714 1,747 1,714 1,731 17,900
2016/11/18 1,749 1,750 1,695 1,708 18,900
2016/11/17 1,672 1,709 1,624 1,690 16,900
2016/11/16 1,706 1,756 1,650 1,672 15,400
2016/11/15 1,784 1,798 1,701 1,701 22,500
2016/11/14 1,782 1,796 1,728 1,784 27,000
2016/11/11 1,659 1,838 1,634 1,838 66,700
2016/11/10 1,615 1,634 1,608 1,628 10,900
2016/11/09 1,637 1,637 1,435 1,564 45,100
2016/11/08 1,643 1,645 1,623 1,637 6,200
2016/11/07 1,650 1,650 1,601 1,626 10,600
2016/11/04 1,587 1,617 1,520 1,616 26,000
2016/11/02 1,670 1,690 1,621 1,628 26,900
2016/11/01 1,634 1,734 1,634 1,720 41,400
2016/10/31 1,585 1,775 1,565 1,674 225,700
2016/10/28 1,490 1,500 1,470 1,475 11,000
2016/10/27 1,530 1,530 1,460 1,493 15,000
2016/10/26 1,492 1,544 1,490 1,500 26,300
2016/10/25 1,580 1,580 1,490 1,503 24,100
2016/10/24 1,600 1,607 1,545 1,566 34,700
2016/10/21 1,501 1,552 1,501 1,520 21,800
2016/10/20 1,480 1,504 1,474 1,495 20,700
2016/10/19 1,445 1,507 1,444 1,459 37,500
2016/10/18 1,396 1,480 1,389 1,442 27,800
2016/10/17 1,386 1,409 1,351 1,374 14,000
2016/10/14 1,425 1,425 1,336 1,384 28,000
2016/10/13 1,466 1,493 1,405 1,425 34,800
2016/10/12 1,326 1,450 1,326 1,436 29,600
2016/10/11 1,318 1,344 1,318 1,326 7,500
2016/10/07 1,371 1,371 1,306 1,313 22,800
2016/10/06 1,367 1,391 1,356 1,360 14,700
2016/10/05 1,356 1,366 1,345 1,350 4,700
2016/10/04 1,350 1,353 1,340 1,352 6,500
2016/10/03 1,364 1,371 1,340 1,341 20,000
2016/09/30 1,297 1,340 1,278 1,340 20,600
2016/09/29 1,260 1,285 1,242 1,280 16,800
2016/09/28 1,214 1,240 1,210 1,230 3,500
2016/09/27 1,215 1,230 1,200 1,230 8,800
2016/09/26 1,256 1,256 1,211 1,217 22,300
2016/09/23 1,260 1,260 1,240 1,256 21,400
2016/09/21 1,225 1,240 1,210 1,239 33,300
2016/09/20 1,160 1,220 1,160 1,210 60,800
2016/09/16 1,175 1,175 1,147 1,150 26,400
2016/09/15 1,122 1,124 1,122 1,123 2,100
2016/09/14 1,135 1,145 1,126 1,134 5,000
2016/09/13 1,148 1,160 1,132 1,134 2,400
2016/09/12 1,156 1,173 1,141 1,141 4,600
2016/09/09 1,141 1,168 1,141 1,164 2,900
2016/09/08 1,153 1,160 1,126 1,139 4,900
2016/09/07 1,173 1,175 1,148 1,162 2,800
2016/09/06 1,159 1,180 1,130 1,173 4,500
2016/09/05 1,155 1,161 1,124 1,159 4,100
2016/09/02 1,125 1,155 1,116 1,154 9,400
2016/09/01 1,125 1,140 1,125 1,140 900
2016/08/31 1,124 1,136 1,124 1,128 3,300
2016/08/30 1,132 1,147 1,132 1,143 2,400
2016/08/29 1,111 1,122 1,111 1,122 500
2016/08/26 1,121 1,130 1,110 1,121 3,000
2016/08/25 1,139 1,155 1,126 1,130 1,800
2016/08/24 1,138 1,140 1,138 1,138 900
2016/08/23 1,132 1,142 1,131 1,140 2,700
2016/08/22 1,148 1,200 1,131 1,142 6,100
2016/08/19 1,130 1,133 1,115 1,127 2,800
2016/08/18 1,139 1,144 1,105 1,105 6,400
2016/08/17 1,141 1,143 1,132 1,132 3,900
2016/08/16 1,161 1,163 1,155 1,155 4,000
2016/08/15 1,150 1,210 1,150 1,185 7,300
2016/08/12 1,156 1,160 1,141 1,147 4,900
2016/08/10 1,159 1,159 1,142 1,150 1,600
2016/08/09 1,109 1,149 1,109 1,129 8,900
2016/08/08 1,103 1,130 1,100 1,109 13,400
2016/08/05 1,137 1,137 1,091 1,103 17,900
2016/08/04 1,192 1,192 1,110 1,137 19,500
2016/08/03 1,153 1,160 1,132 1,132 19,400
2016/08/02 1,241 1,243 1,190 1,213 31,300
2016/08/01 1,200 1,298 1,192 1,255 43,300
2016/07/29 1,383 1,399 1,344 1,374 15,600
2016/07/28 1,438 1,438 1,380 1,381 9,900
2016/07/27 1,408 1,479 1,398 1,428 7,800
2016/07/26 1,396 1,425 1,396 1,406 5,500
2016/07/25 1,365 1,420 1,365 1,401 10,800
2016/07/22 1,450 1,473 1,422 1,422 6,000
2016/07/21 1,519 1,525 1,461 1,480 7,500
2016/07/20 1,535 1,548 1,515 1,519 5,000
2016/07/19 1,580 1,580 1,529 1,535 6,100
2016/07/15 1,585 1,585 1,520 1,540 3,800
2016/07/14 1,550 1,598 1,501 1,590 5,400
2016/07/13 1,570 1,585 1,520 1,554 4,800
2016/07/12 1,517 1,570 1,517 1,570 7,800
2016/07/11 1,488 1,510 1,480 1,510 5,400
2016/07/08 1,462 1,499 1,427 1,431 8,100
2016/07/07 1,525 1,530 1,490 1,492 6,000
2016/07/06 1,500 1,529 1,456 1,524 12,300
2016/07/05 1,556 1,565 1,511 1,542 12,700
2016/07/04 1,525 1,579 1,525 1,570 13,600
2016/07/01 1,540 1,565 1,501 1,535 9,200
2016/06/30 1,530 1,544 1,518 1,535 8,300
2016/06/29 1,512 1,512 1,464 1,499 8,400
2016/06/28 1,381 1,510 1,381 1,440 8,500
2016/06/27 1,352 1,450 1,352 1,450 18,400
2016/06/24 1,550 1,555 1,307 1,340 34,900
2016/06/23 1,452 1,531 1,445 1,531 15,600
2016/06/22 1,569 1,569 1,431 1,443 19,200
2016/06/21 1,596 1,606 1,555 1,566 9,900
2016/06/20 1,481 1,611 1,481 1,568 13,900
2016/06/17 1,506 1,550 1,442 1,495 22,700
2016/06/16 1,631 1,631 1,481 1,491 41,000
2016/06/15 1,625 1,673 1,622 1,631 16,100
2016/06/14 1,707 1,720 1,650 1,665 35,400
2016/06/13 1,800 1,800 1,716 1,769 23,600
2016/06/10 1,814 1,832 1,770 1,831 14,700
2016/06/09 1,849 1,859 1,800 1,814 14,700
2016/06/08 1,930 1,930 1,830 1,835 28,400
2016/06/07 1,969 1,969 1,860 1,928 71,800
2016/06/06 1,660 1,850 1,660 1,849 38,800
2016/06/03 1,610 1,644 1,610 1,644 6,700
2016/06/02 1,602 1,644 1,591 1,610 9,400
2016/06/01 1,653 1,655 1,613 1,616 5,600
2016/05/31 1,612 1,658 1,612 1,658 5,200
2016/05/30 1,600 1,650 1,596 1,612 13,600
2016/05/27 1,620 1,621 1,575 1,600 10,100
2016/05/26 1,699 1,699 1,609 1,638 15,800
2016/05/25 1,710 1,715 1,608 1,662 30,100
2016/05/24 1,820 1,820 1,657 1,692 24,100
2016/05/23 1,698 1,849 1,618 1,735 51,500
2016/05/20 1,618 1,719 1,600 1,618 26,400
2016/05/19 1,549 1,610 1,524 1,610 13,600
2016/05/18 1,635 1,648 1,516 1,600 42,100
2016/05/17 1,613 1,639 1,477 1,635 21,000
2016/05/16 1,690 1,750 1,595 1,635 23,500
2016/05/13 1,797 1,797 1,709 1,718 15,200
2016/05/12 1,816 1,860 1,742 1,800 32,700
2016/05/11 1,907 1,935 1,886 1,935 16,400
2016/05/10 1,915 1,977 1,841 1,897 20,800
2016/05/09 1,700 1,920 1,700 1,868 22,700
2016/05/06 1,830 1,830 1,701 1,740 15,300
2016/05/02 1,744 1,830 1,744 1,790 11,700
2016/04/28 1,920 1,945 1,822 1,864 9,200
2016/04/27 1,800 1,935 1,800 1,892 12,300
2016/04/26 2,000 2,049 1,830 1,870 23,700
2016/04/25 1,999 2,074 1,972 2,035 15,300
2016/04/22 2,137 2,137 1,980 2,030 20,800
2016/04/21 2,250 2,339 2,052 2,137 37,300
2016/04/20 2,100 2,250 2,100 2,202 25,700
2016/04/19 2,090 2,200 2,080 2,090 45,800
2016/04/18 1,934 2,040 1,851 2,040 29,200
2016/04/15 1,900 1,949 1,890 1,940 16,300
2016/04/14 1,921 1,931 1,890 1,924 27,500
2016/04/13 1,800 1,917 1,800 1,914 29,000
2016/04/12 1,864 1,899 1,751 1,827 55,400
2016/04/11 1,740 1,850 1,715 1,824 68,600
2016/04/08 1,565 1,712 1,564 1,686 45,900
2016/04/07 1,498 1,650 1,471 1,575 21,500
2016/04/06 1,445 1,490 1,395 1,480 16,200
2016/04/05 1,501 1,508 1,420 1,454 15,200
2016/04/04 1,550 1,579 1,500 1,501 15,300
2016/04/01 1,628 1,648 1,440 1,590 36,400
2016/03/31 1,565 1,634 1,560 1,598 39,800
2016/03/30 1,550 1,555 1,511 1,555 11,300
2016/03/29 1,500 1,560 1,485 1,557 19,500
2016/03/28 1,457 1,487 1,456 1,485 11,600
2016/03/25 1,437 1,437 1,411 1,436 6,800
2016/03/24 1,420 1,420 1,400 1,407 3,000
2016/03/23 1,400 1,419 1,391 1,415 13,000
2016/03/22 1,398 1,444 1,394 1,420 17,000
2016/03/18 1,396 1,396 1,364 1,368 2,800
2016/03/17 1,400 1,400 1,357 1,366 16,100
2016/03/16 1,402 1,425 1,402 1,415 6,200
2016/03/15 1,430 1,440 1,400 1,415 7,600
2016/03/14 1,444 1,444 1,400 1,415 7,400
2016/03/11 1,350 1,384 1,350 1,384 2,600
2016/03/10 1,390 1,390 1,351 1,358 2,700
2016/03/09 1,336 1,369 1,333 1,366 1,500
2016/03/08 1,400 1,413 1,342 1,351 9,800
2016/03/07 1,396 1,445 1,363 1,367 9,800
2016/03/04 1,339 1,400 1,309 1,360 6,900
2016/03/03 1,330 1,338 1,325 1,333 1,100
2016/03/02 1,320 1,320 1,305 1,306 3,200
2016/03/01 1,300 1,311 1,275 1,299 2,000
2016/02/29 1,336 1,337 1,272 1,300 2,400
2016/02/26 1,400 1,417 1,289 1,291 12,300
2016/02/25 1,269 1,319 1,269 1,310 4,300
2016/02/24 1,294 1,294 1,266 1,267 31,800
2016/02/23 1,335 1,380 1,200 1,264 15,000
2016/02/22 1,293 1,330 1,282 1,305 7,800
2016/02/19 1,250 1,331 1,240 1,263 17,100
2016/02/18 1,215 1,349 1,215 1,235 53,600
2016/02/17 1,185 1,245 1,185 1,245 1,000
2016/02/16 1,200 1,240 1,170 1,220 2,000
2016/02/15 1,236 1,236 1,145 1,200 3,000
2016/02/12 1,200 1,230 1,070 1,116 17,000
2016/02/10 1,313 1,313 1,252 1,264 10,200
2016/02/09 1,312 1,321 1,312 1,313 4,800
2016/02/08 1,332 1,370 1,320 1,370 2,600
2016/02/05 1,395 1,430 1,311 1,328 9,700
2016/02/04 1,420 1,420 1,400 1,415 4,300
2016/02/03 1,470 1,470 1,400 1,424 7,600
2016/02/02 1,478 1,492 1,460 1,487 5,700
2016/02/01 1,530 1,530 1,480 1,503 7,200
2016/01/29 1,403 1,550 1,403 1,530 12,900
2016/01/28 1,421 1,449 1,402 1,422 7,800
2016/01/27 1,385 1,470 1,385 1,465 14,900
2016/01/26 1,410 1,418 1,370 1,370 5,900
2016/01/25 1,362 1,410 1,356 1,410 9,500
2016/01/22 1,350 1,400 1,290 1,370 20,600
2016/01/21 1,295 1,374 1,250 1,250 18,200
2016/01/20 1,385 1,400 1,300 1,330 10,000
2016/01/19 1,400 1,430 1,347 1,415 8,100
2016/01/18 1,381 1,400 1,312 1,400 20,100
2016/01/15 1,608 1,659 1,511 1,511 10,800
2016/01/14 1,635 1,635 1,553 1,603 8,300
2016/01/13 1,641 1,697 1,630 1,664 3,800
2016/01/12 1,700 1,719 1,600 1,601 20,300
2016/01/08 1,733 1,747 1,705 1,736 4,700
2016/01/07 1,765 1,820 1,733 1,764 10,200
2016/01/06 1,849 1,849 1,771 1,784 7,600
2016/01/05 1,835 1,862 1,802 1,816 6,000
2016/01/04 1,910 1,976 1,835 1,841 20,000

このページの先頭へ