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
2021/12/30 99 102 98 101 98,600
2021/12/29 97 100 97 97 123,200
2021/12/28 95 98 95 96 216,000
2021/12/27 98 98 95 95 195,500
2021/12/24 99 99 97 99 150,300
2021/12/23 100 100 97 97 185,400
2021/12/22 100 103 99 100 145,900
2021/12/21 101 103 100 101 182,800
2021/12/20 103 110 96 100 1,431,400
2021/12/17 107 107 98 98 320,000
2021/12/16 109 109 103 104 315,000
2021/12/15 100 109 100 109 412,000
2021/12/14 110 110 97 101 1,009,200
2021/12/13 95 97 95 96 103,500
2021/12/10 95 97 94 94 192,500
2021/12/09 99 100 96 97 89,800
2021/12/08 102 102 98 98 107,100
2021/12/07 97 101 94 99 155,000
2021/12/06 94 96 94 94 55,300
2021/12/03 93 97 91 97 122,800
2021/12/02 95 96 89 90 285,100
2021/12/01 96 97 92 95 195,500
2021/11/30 97 99 96 97 101,700
2021/11/29 97 98 95 95 259,900
2021/11/26 104 104 97 99 198,500
2021/11/25 106 106 100 100 176,700
2021/11/24 104 106 103 104 118,900
2021/11/22 107 107 104 106 73,700
2021/11/19 101 108 101 105 279,600
2021/11/18 104 105 102 105 96,000
2021/11/17 102 110 101 105 456,800
2021/11/16 97 102 95 102 279,100
2021/11/15 95 100 94 98 374,100
2021/11/12 92 94 92 93 139,900
2021/11/11 92 95 92 92 102,900
2021/11/10 95 96 93 94 225,700
2021/11/09 99 99 92 96 324,700
2021/11/08 100 100 98 99 95,500
2021/11/05 100 100 99 100 125,700
2021/11/04 100 101 100 100 64,800
2021/11/02 100 101 99 101 71,200
2021/11/01 100 100 99 99 71,800
2021/10/29 101 102 99 99 132,600
2021/10/28 101 101 100 100 29,100
2021/10/27 100 102 100 101 43,900
2021/10/26 100 101 100 100 81,500
2021/10/25 99 101 99 100 130,900
2021/10/22 100 101 99 99 72,200
2021/10/21 101 102 99 99 137,500
2021/10/20 102 104 101 101 118,800
2021/10/19 102 102 101 101 57,600
2021/10/18 102 104 101 102 70,400
2021/10/15 101 102 100 102 74,300
2021/10/14 102 103 101 102 41,300
2021/10/13 102 104 101 102 87,300
2021/10/12 103 104 101 102 159,200
2021/10/11 104 106 102 104 137,700
2021/10/08 101 104 101 102 91,600
2021/10/07 102 102 100 101 123,600
2021/10/06 103 104 100 101 285,100
2021/10/05 101 102 99 101 392,000
2021/10/04 105 107 101 102 334,100
2021/10/01 103 106 103 104 335,500
2021/09/30 106 108 105 106 271,200
2021/09/29 103 108 103 106 351,200
2021/09/28 114 114 108 110 412,500
2021/09/27 111 113 109 111 343,500
2021/09/24 109 109 106 107 274,100
2021/09/22 112 113 101 106 670,400
2021/09/21 110 115 110 112 319,000
2021/09/17 113 117 112 117 297,500
2021/09/16 116 116 112 113 281,200
2021/09/15 119 119 114 116 294,300
2021/09/14 116 119 116 118 319,300
2021/09/13 111 115 110 115 514,400
2021/09/10 113 113 110 111 149,700
2021/09/09 112 112 110 111 159,200
2021/09/08 110 113 110 111 184,200
2021/09/07 111 112 109 111 171,700
2021/09/06 110 111 108 109 279,300
2021/09/03 111 112 110 110 186,800
2021/09/02 113 114 110 110 233,500
2021/09/01 115 115 112 113 224,800
2021/08/31 113 113 111 113 203,100
2021/08/30 110 112 109 111 246,600
2021/08/27 108 109 106 108 142,000
2021/08/26 105 109 105 109 224,100
2021/08/25 104 109 104 104 513,100
2021/08/24 101 105 101 105 247,000
2021/08/23 101 103 100 102 253,900
2021/08/20 100 101 98 100 610,000
2021/08/19 109 109 101 101 900,400
2021/08/18 116 116 110 111 344,100
2021/08/17 122 122 115 116 466,100
2021/08/16 120 123 116 121 387,600
2021/08/13 122 123 120 122 237,400
2021/08/12 123 123 119 122 184,500
2021/08/11 119 123 118 123 260,200
2021/08/10 115 120 112 120 636,500
2021/08/06 117 118 114 117 472,100
2021/08/05 119 120 117 117 222,400
2021/08/04 122 123 119 119 265,200
2021/08/03 121 123 120 122 282,800
2021/08/02 122 122 120 121 159,200
2021/07/30 125 125 121 123 162,300
2021/07/29 121 124 121 123 159,100
2021/07/28 125 125 121 123 211,600
2021/07/27 122 127 121 124 545,100
2021/07/26 124 124 122 122 153,500
2021/07/21 122 123 121 122 154,100
2021/07/20 121 122 120 122 276,500
2021/07/19 123 123 121 121 274,000
2021/07/16 122 123 121 122 154,000
2021/07/15 122 123 121 121 136,100
2021/07/14 122 123 121 122 132,000
2021/07/13 122 123 121 122 168,700
2021/07/12 125 125 121 122 183,300
2021/07/09 120 124 118 124 573,200
2021/07/08 126 126 121 122 417,200
2021/07/07 128 129 126 127 265,400
2021/07/06 129 129 126 129 195,800
2021/07/05 132 132 128 128 290,600
2021/07/02 132 133 129 131 426,100
2021/07/01 137 137 131 132 431,600
2021/06/30 137 138 136 136 292,300
2021/06/29 135 136 134 136 223,400
2021/06/28 136 136 133 134 220,500
2021/06/25 137 137 133 135 462,900
2021/06/24 137 137 135 135 278,300
2021/06/23 138 139 137 139 167,100
2021/06/22 139 139 134 137 467,700
2021/06/21 137 139 135 135 709,500
2021/06/18 144 146 139 141 952,800
2021/06/17 138 141 136 139 358,600
2021/06/16 137 139 135 137 284,700
2021/06/15 137 138 135 137 442,700
2021/06/14 141 141 137 138 509,700
2021/06/11 146 148 136 139 1,737,100
2021/06/10 139 149 136 148 2,348,700
2021/06/09 135 142 133 139 1,774,600
2021/06/08 135 135 129 133 724,500
2021/06/07 131 136 130 136 906,600
2021/06/04 129 130 126 130 565,000
2021/06/03 134 142 127 128 2,679,200
2021/06/02 129 130 127 129 280,700
2021/06/01 134 135 127 128 610,200
2021/05/31 133 136 131 133 401,800
2021/05/28 130 133 128 133 335,500
2021/05/27 130 132 128 131 464,100
2021/05/26 127 129 126 129 236,100
2021/05/25 127 128 125 128 205,800
2021/05/24 130 131 125 126 454,800
2021/05/21 128 129 125 127 727,000
2021/05/20 124 130 124 129 955,500
2021/05/19 132 133 120 123 1,617,200
2021/05/18 132 135 132 134 416,600
2021/05/17 135 135 127 133 1,101,700
2021/05/14 145 145 141 143 260,400
2021/05/13 142 145 140 142 315,000
2021/05/12 152 153 141 145 985,900
2021/05/11 151 155 151 153 249,300
2021/05/10 157 159 154 154 147,500
2021/05/07 152 155 151 155 260,800
2021/05/06 160 160 151 153 359,000
2021/04/30 158 160 156 158 145,900
2021/04/28 160 160 156 157 177,300
2021/04/27 158 162 157 160 289,500
2021/04/26 154 160 153 159 250,000
2021/04/23 151 157 149 153 329,400
2021/04/22 153 154 151 152 177,000
2021/04/21 156 156 150 151 626,400
2021/04/20 164 164 157 158 384,700
2021/04/19 163 166 161 163 205,300
2021/04/16 164 164 162 163 175,000
2021/04/15 164 169 163 163 283,000
2021/04/14 165 166 164 164 156,500
2021/04/13 169 169 165 165 189,500
2021/04/12 170 173 167 168 301,500
2021/04/09 167 172 166 171 414,400
2021/04/08 166 167 163 166 197,400
2021/04/07 165 167 162 165 367,500
2021/04/06 168 168 162 166 425,100
2021/04/05 169 169 166 168 329,400
2021/04/02 169 169 165 168 402,600
2021/04/01 172 172 166 169 535,300
2021/03/31 169 174 167 172 675,100
2021/03/30 171 189 167 169 4,984,100
2021/03/29 175 175 164 166 363,400
2021/03/26 174 174 169 172 266,300
2021/03/25 166 174 166 173 328,300
2021/03/24 173 173 163 167 786,900
2021/03/23 182 185 174 177 592,000
2021/03/22 175 188 174 185 824,600
2021/03/19 182 186 171 176 952,800
2021/03/18 175 180 174 178 534,800
2021/03/17 172 174 169 172 477,500
2021/03/16 165 170 165 168 433,800
2021/03/15 166 171 164 165 506,200
2021/03/12 163 167 162 167 399,300
2021/03/11 163 163 158 161 250,100
2021/03/10 160 164 158 161 497,200
2021/03/09 156 159 153 159 702,900
2021/03/08 162 169 153 154 1,349,700
2021/03/05 169 169 155 162 947,400
2021/03/04 172 174 162 167 849,400
2021/03/03 178 184 173 175 661,100
2021/03/02 193 193 177 177 1,087,100
2021/03/01 194 200 188 191 555,600
2021/02/26 180 198 180 195 1,583,700
2021/02/25 187 189 181 184 494,200
2021/02/24 180 193 180 185 1,419,500
2021/02/22 170 192 169 183 2,111,300
2021/02/19 171 172 164 167 402,900
2021/02/18 172 177 170 172 774,200
2021/02/17 161 176 160 173 1,105,500
2021/02/16 163 166 160 163 575,300
2021/02/15 164 169 152 158 1,220,800
2021/02/12 165 170 162 169 579,500
2021/02/10 160 165 155 164 810,300
2021/02/09 175 177 159 160 1,402,600
2021/02/08 165 173 165 173 1,235,400
2021/02/05 161 165 159 164 958,400
2021/02/04 159 164 155 159 1,378,900
2021/02/03 150 163 149 156 2,092,000
2021/02/02 147 150 144 150 663,200
2021/02/01 143 145 141 144 287,900
2021/01/29 144 153 141 143 2,819,900
2021/01/28 140 142 139 139 426,200
2021/01/27 144 144 141 142 200,800
2021/01/26 148 149 141 144 817,000
2021/01/25 140 153 139 144 2,571,900
2021/01/22 141 141 139 139 161,100
2021/01/21 140 142 139 140 261,900
2021/01/20 141 142 138 140 370,600
2021/01/19 142 143 140 141 262,500
2021/01/18 152 152 141 142 917,500
2021/01/15 143 144 141 142 267,200
2021/01/14 149 149 143 143 487,900
2021/01/13 151 151 147 149 330,700
2021/01/12 154 155 150 151 276,200
2021/01/08 154 154 150 152 153,500
2021/01/07 151 154 150 153 168,100
2021/01/06 152 153 149 150 277,900
2021/01/05 153 155 151 153 169,500
2021/01/04 158 158 150 153 377,700

このページの先頭へ