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
2022/12/30 94 95 94 94 28,300
2022/12/29 95 95 93 94 57,500
2022/12/28 94 95 91 95 137,300
2022/12/27 91 94 90 94 233,100
2022/12/26 91 92 89 89 140,600
2022/12/23 93 93 90 90 114,700
2022/12/22 94 95 92 92 71,800
2022/12/21 93 95 92 93 92,100
2022/12/20 96 96 91 92 257,200
2022/12/19 98 99 96 96 114,700
2022/12/16 100 102 99 99 134,800
2022/12/15 109 114 100 100 653,800
2022/12/14 99 109 98 104 913,700
2022/12/13 99 99 98 99 47,100
2022/12/12 97 99 97 99 63,500
2022/12/09 98 98 97 97 34,800
2022/12/08 97 99 97 97 54,300
2022/12/07 96 99 96 98 157,200
2022/12/06 98 98 96 98 39,500
2022/12/05 98 99 97 97 155,000
2022/12/02 97 98 96 98 82,700
2022/12/01 98 99 97 97 83,900
2022/11/30 98 99 97 98 61,100
2022/11/29 98 99 97 99 87,200
2022/11/28 99 99 97 97 123,500
2022/11/25 99 99 97 98 165,100
2022/11/24 97 98 96 97 82,400
2022/11/22 97 98 96 96 74,100
2022/11/21 99 99 96 97 90,200
2022/11/18 98 99 96 99 139,300
2022/11/17 94 99 93 98 393,100
2022/11/16 93 94 92 93 198,300
2022/11/15 95 95 93 93 310,700
2022/11/14 96 99 93 95 958,000
2022/11/11 112 114 111 114 188,400
2022/11/10 111 112 110 112 54,800
2022/11/09 114 114 110 112 81,000
2022/11/08 111 114 111 114 59,900
2022/11/07 112 112 110 111 32,700
2022/11/04 111 112 111 112 28,200
2022/11/02 114 114 111 111 67,000
2022/11/01 115 115 113 113 25,800
2022/10/31 114 115 113 114 45,200
2022/10/28 114 115 112 114 45,100
2022/10/27 113 115 111 113 55,000
2022/10/26 115 115 112 112 77,500
2022/10/25 111 115 111 115 85,000
2022/10/24 113 113 111 111 77,000
2022/10/21 113 114 111 111 70,500
2022/10/20 112 112 110 112 69,100
2022/10/19 113 114 109 112 135,600
2022/10/18 109 113 109 113 155,400
2022/10/17 107 109 106 108 51,700
2022/10/14 103 108 103 108 195,200
2022/10/13 106 106 102 102 150,600
2022/10/12 105 106 104 105 66,000
2022/10/11 105 106 104 104 102,600
2022/10/07 104 107 104 106 72,600
2022/10/06 105 107 104 105 102,400
2022/10/05 105 107 105 105 35,700
2022/10/04 105 107 104 104 173,600
2022/10/03 103 105 102 103 503,000
2022/09/30 106 107 104 104 422,200
2022/09/29 110 111 107 107 480,900
2022/09/28 116 116 112 115 309,400
2022/09/27 114 116 114 116 120,100
2022/09/26 117 117 112 114 230,500
2022/09/22 114 116 112 116 125,600
2022/09/21 114 116 112 114 138,400
2022/09/20 118 119 112 114 409,300
2022/09/16 120 123 117 118 401,500
2022/09/15 120 122 119 120 56,100
2022/09/14 120 122 120 120 98,300
2022/09/13 121 123 121 123 112,600
2022/09/12 120 122 118 121 154,000
2022/09/09 117 120 117 120 125,100
2022/09/08 116 118 115 115 123,200
2022/09/07 116 118 114 114 233,900
2022/09/06 117 119 116 119 122,900
2022/09/05 118 118 114 118 323,400
2022/09/02 123 124 117 118 466,200
2022/09/01 126 127 123 123 122,000
2022/08/31 125 128 124 125 97,700
2022/08/30 125 126 124 124 124,600
2022/08/29 125 126 123 125 163,300
2022/08/26 129 130 127 127 95,600
2022/08/25 128 130 126 126 153,500
2022/08/24 125 127 124 125 73,400
2022/08/23 124 129 122 125 306,700
2022/08/22 126 126 123 124 198,200
2022/08/19 125 127 124 126 137,100
2022/08/18 124 127 123 124 264,400
2022/08/17 128 129 123 126 545,800
2022/08/16 131 131 127 129 305,400
2022/08/15 133 133 127 131 540,800
2022/08/12 140 140 133 138 685,800
2022/08/10 135 140 134 138 318,400
2022/08/09 134 137 133 135 217,000
2022/08/08 132 136 130 132 223,700
2022/08/05 129 132 128 132 154,700
2022/08/04 130 132 128 130 209,800
2022/08/03 142 144 129 129 1,065,900
2022/08/02 132 141 130 137 866,000
2022/08/01 133 133 130 130 112,700
2022/07/29 130 133 127 132 327,100
2022/07/28 128 132 126 131 489,100
2022/07/27 127 127 124 124 143,500
2022/07/26 131 131 124 127 435,000
2022/07/25 131 134 130 130 215,900
2022/07/22 132 135 131 131 176,200
2022/07/21 131 138 129 133 365,400
2022/07/20 135 136 130 131 282,400
2022/07/19 129 134 128 133 221,800
2022/07/15 129 130 125 128 463,900
2022/07/14 130 134 127 131 394,700
2022/07/13 128 128 126 127 205,800
2022/07/12 128 134 126 129 355,900
2022/07/11 125 131 122 131 649,900
2022/07/08 134 137 123 125 2,428,000
2022/07/07 150 150 137 139 969,900
2022/07/06 165 165 143 145 1,155,700
2022/07/05 159 160 152 156 644,600
2022/07/04 168 178 151 159 1,967,600
2022/07/01 183 195 157 158 3,945,500
2022/06/30 143 185 142 168 4,427,400
2022/06/29 137 142 136 141 250,100
2022/06/28 136 143 135 136 549,600
2022/06/27 141 142 134 138 617,300
2022/06/24 133 140 128 138 842,400
2022/06/23 139 148 132 134 2,522,600
2022/06/22 136 141 127 129 1,434,400
2022/06/21 126 152 124 134 6,131,200
2022/06/20 124 124 114 116 875,800
2022/06/17 121 127 107 114 2,530,500
2022/06/16 109 129 104 112 4,585,600
2022/06/15 108 110 95 99 573,400
2022/06/14 108 111 104 107 193,400
2022/06/13 109 114 106 110 93,200
2022/06/10 112 112 110 110 56,900
2022/06/09 111 112 109 112 94,900
2022/06/08 116 117 112 113 202,600
2022/06/07 112 116 112 115 266,000
2022/06/06 107 112 107 111 194,500
2022/06/03 108 110 104 109 148,900
2022/06/02 105 111 105 107 261,900
2022/06/01 102 105 101 103 66,900
2022/05/31 105 105 102 102 55,800
2022/05/30 105 106 101 104 139,200
2022/05/27 104 105 101 104 108,000
2022/05/26 102 104 99 103 161,100
2022/05/25 100 101 99 101 32,300
2022/05/24 102 102 99 100 50,600
2022/05/23 98 101 98 100 59,300
2022/05/20 96 98 96 98 22,900
2022/05/19 97 98 96 96 52,400
2022/05/18 97 98 97 97 40,400
2022/05/17 99 99 96 97 48,100
2022/05/16 99 100 96 97 128,300
2022/05/13 100 104 100 100 159,700
2022/05/12 100 103 99 99 91,400
2022/05/11 101 104 100 102 97,500
2022/05/10 103 108 99 104 232,200
2022/05/09 101 105 99 103 97,600
2022/05/06 98 102 97 100 70,900
2022/05/02 97 98 96 98 59,300
2022/04/28 97 110 95 97 921,300
2022/04/27 96 97 95 95 30,800
2022/04/26 100 100 94 96 91,400
2022/04/25 95 100 94 96 218,500
2022/04/22 94 95 92 95 41,900
2022/04/21 94 94 92 93 21,500
2022/04/20 92 94 92 94 19,800
2022/04/19 91 93 91 92 13,900
2022/04/18 93 93 91 91 24,300
2022/04/15 93 94 92 92 16,500
2022/04/14 93 94 92 94 16,200
2022/04/13 91 93 89 93 76,200
2022/04/12 94 95 92 92 35,600
2022/04/11 95 95 93 94 65,200
2022/04/08 96 96 94 95 34,500
2022/04/07 97 97 95 95 35,200
2022/04/06 98 99 95 97 93,100
2022/04/05 95 100 93 99 119,000
2022/04/04 95 96 93 95 63,400
2022/04/01 97 97 93 93 212,500
2022/03/31 93 104 93 96 894,600
2022/03/30 90 92 89 91 64,700
2022/03/29 90 90 88 89 42,900
2022/03/28 90 90 89 89 35,200
2022/03/25 93 93 88 92 122,800
2022/03/24 91 93 91 91 47,200
2022/03/23 92 93 91 91 49,300
2022/03/22 93 93 90 91 65,200
2022/03/18 92 93 91 92 59,200
2022/03/17 92 93 89 92 184,400
2022/03/16 88 90 86 90 96,300
2022/03/15 86 87 85 87 33,500
2022/03/14 88 89 86 86 44,900
2022/03/11 87 88 86 87 53,800
2022/03/10 87 89 85 88 77,100
2022/03/09 87 88 85 87 32,900
2022/03/08 89 89 83 86 47,500
2022/03/07 87 90 85 86 126,200
2022/03/04 90 90 85 87 90,000
2022/03/03 90 90 88 90 46,100
2022/03/02 87 90 87 88 59,000
2022/03/01 89 91 88 90 69,400
2022/02/28 86 89 85 88 65,100
2022/02/25 85 85 82 85 51,900
2022/02/24 84 84 78 80 161,100
2022/02/22 86 86 82 85 71,600
2022/02/21 85 86 83 85 49,500
2022/02/18 88 88 85 86 66,500
2022/02/17 90 90 86 86 88,700
2022/02/16 94 94 89 89 88,700
2022/02/15 92 97 90 92 86,700
2022/02/14 89 95 87 93 199,900
2022/02/10 88 95 86 89 279,900
2022/02/09 85 88 85 85 37,800
2022/02/08 87 87 84 84 52,100
2022/02/07 88 88 81 85 161,000
2022/02/04 88 89 86 87 60,900
2022/02/03 89 89 88 88 31,700
2022/02/02 88 91 85 90 106,100
2022/02/01 83 87 83 86 77,400
2022/01/31 81 84 81 82 50,200
2022/01/28 85 87 77 81 260,100
2022/01/27 90 91 85 85 122,800
2022/01/26 93 93 90 90 50,800
2022/01/25 90 91 88 90 81,800
2022/01/24 89 92 89 91 53,100
2022/01/21 93 93 90 90 103,700
2022/01/20 91 93 89 91 181,600
2022/01/19 94 95 91 91 166,400
2022/01/18 95 96 93 95 79,100
2022/01/17 96 96 94 94 82,600
2022/01/14 97 97 94 94 55,500
2022/01/13 96 96 94 96 47,800
2022/01/12 95 97 95 95 54,700
2022/01/11 95 96 94 94 90,100
2022/01/07 98 99 94 96 170,800
2022/01/06 97 98 95 98 139,100
2022/01/05 102 102 97 99 163,300
2022/01/04 99 102 98 100 74,800

このページの先頭へ