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

タカキタ(6325)の株価時系列情報

タカキタ(6325)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
1986/12/27 1,040 1,040 1,040 1,040 8,000
1986/12/26 1,010 1,010 1,000 1,000 19,000
1986/12/25 1,030 1,030 1,000 1,000 22,000
1986/12/24 1,000 1,030 990 1,010 35,000
1986/12/23 980 1,050 980 1,000 60,000
1986/12/22 1,030 1,030 1,000 1,000 28,000
1986/12/19 1,050 1,050 1,020 1,030 20,000
1986/12/18 1,050 1,070 1,040 1,070 18,000
1986/12/17 1,020 1,050 1,020 1,050 30,000
1986/12/16 1,000 1,020 1,000 1,020 34,000
1986/12/15 1,030 1,040 1,030 1,030 33,000
1986/12/12 1,060 1,070 1,010 1,060 29,000
1986/12/11 1,090 1,100 1,070 1,070 16,000
1986/12/10 1,030 1,110 1,030 1,100 54,000
1986/12/09 1,090 1,100 1,030 1,030 52,000
1986/12/08 1,110 1,130 1,060 1,130 33,000
1986/12/06 1,080 1,100 1,040 1,100 21,000
1986/12/05 1,150 1,180 1,080 1,100 88,000
1986/12/04 1,040 1,130 1,030 1,130 134,000
1986/12/03 990 1,030 970 1,030 123,000
1986/12/02 990 1,010 975 975 17,000
1986/12/01 960 1,010 960 1,010 25,000
1986/11/29 1,040 1,040 1,000 1,010 14,000
1986/11/28 1,120 1,120 1,040 1,060 97,000
1986/11/27 1,050 1,100 1,030 1,100 140,000
1986/11/26 960 1,000 960 1,000 273,000
1986/11/21 800 850 790 850 49,000
1986/11/20 825 830 800 800 19,000
1986/11/19 778 815 778 815 84,000
1986/11/18 845 845 808 808 41,000
1986/11/17 887 887 850 858 63,000
1986/11/14 870 891 852 890 47,000
1986/11/13 910 910 870 870 120,000
1986/11/12 850 900 800 900 134,000
1986/11/11 886 886 840 850 112,000
1986/11/10 900 942 890 890 465,000
1986/11/05 1,140 1,160 1,060 1,060 76,000
1986/11/04 1,150 1,200 1,120 1,160 224,000
1986/11/01 1,100 1,110 1,090 1,100 292,000
1986/10/31 1,010 1,010 1,010 1,010 148,000
1986/10/30 900 959 890 959 262,000
1986/10/29 880 909 844 909 879,000
1986/10/28 859 859 859 859 157,000
1986/10/27 759 759 759 759 153,000
1986/10/25 659 659 659 659 343,000
1986/10/24 520 587 520 570 498,000
1986/10/23 500 500 500 500 162,000
1986/10/22 389 410 389 410 58,000
1986/10/21 365 380 360 380 44,000
1986/10/20 359 361 359 361 20,000
1986/10/17 360 360 358 359 25,000
1986/10/16 360 360 350 350 34,000
1986/10/15 340 360 340 360 30,000
1986/10/14 320 325 320 325 3,000
1986/10/13 320 324 315 320 18,000
1986/10/09 320 320 320 320 1,000
1986/10/08 310 315 310 315 14,000
1986/10/07 310 316 310 315 5,000
1986/10/04 315 315 309 315 11,000
1986/10/03 320 320 320 320 5,000
1986/10/02 316 316 306 306 10,000
1986/10/01 316 316 316 316 14,000
1986/09/30 299 299 299 299 4,000
1986/09/27 321 321 321 321 3,000
1986/09/26 331 331 320 326 21,000
1986/09/25 330 331 330 331 4,000
1986/09/24 330 330 330 330 5,000
1986/09/22 350 350 350 350 2,000
1986/09/19 355 355 350 350 11,000
1986/09/18 353 355 353 353 11,000
1986/09/17 358 359 351 358 11,000
1986/09/16 350 359 350 359 23,000
1986/09/12 351 351 350 350 19,000
1986/09/11 331 335 331 335 5,000
1986/09/10 330 331 330 331 6,000
1986/09/09 330 330 330 330 9,000
1986/09/08 330 330 329 329 6,000
1986/09/06 330 330 330 330 1,000
1986/09/05 330 330 330 330 7,000
1986/09/04 330 330 330 330 2,000
1986/09/03 331 331 329 330 10,000
1986/09/02 331 331 330 330 4,000
1986/08/30 350 350 350 350 3,000
1986/08/29 369 369 365 365 3,000
1986/08/28 369 369 364 369 24,000
1986/08/27 350 369 349 367 51,000
1986/08/25 313 313 313 313 11,000
1986/08/23 297 298 297 298 3,000
1986/08/22 299 299 299 299 6,000
1986/08/21 306 306 299 300 23,000
1986/08/20 311 311 306 306 13,000
1986/08/19 315 315 311 311 7,000
1986/08/18 310 311 310 310 3,000
1986/08/15 311 311 306 306 5,000
1986/08/14 306 310 306 310 8,000
1986/08/13 315 315 305 305 10,000
1986/08/12 309 309 305 305 17,000
1986/08/07 345 345 340 340 6,000
1986/08/06 350 350 340 345 27,000
1986/08/04 320 320 319 320 8,000
1986/08/02 305 306 305 306 10,000
1986/08/01 325 326 320 320 12,000
1986/07/31 337 340 332 335 19,000
1986/07/30 335 338 332 337 22,000
1986/07/29 355 355 331 331 14,000
1986/07/28 375 375 360 361 16,000
1986/07/26 375 375 375 375 4,000
1986/07/25 380 380 375 380 9,000
1986/07/24 386 387 380 380 9,000
1986/07/23 380 380 380 380 4,000
1986/07/22 401 401 400 400 12,000
1986/07/21 409 409 400 400 7,000
1986/07/19 410 410 410 410 1,000
1986/07/18 400 410 400 410 11,000
1986/07/17 399 400 399 400 10,000
1986/07/15 424 424 423 423 4,000
1986/07/14 425 425 425 425 5,000
1986/07/11 402 410 402 410 13,000
1986/07/10 401 402 401 402 16,000
1986/07/09 425 425 424 424 12,000
1986/07/08 420 425 420 425 25,000
1986/07/07 450 450 445 448 11,000
1986/07/05 452 465 450 450 49,000
1986/07/04 450 450 440 450 99,000
1986/07/03 410 430 405 429 38,000
1986/07/02 414 415 408 408 14,000
1986/07/01 400 415 400 415 28,000
1986/06/30 419 419 410 410 17,000
1986/06/28 407 412 407 412 7,000
1986/06/27 420 420 407 407 12,000
1986/06/26 405 410 400 410 17,000
1986/06/25 415 415 400 405 32,000
1986/06/24 420 420 415 415 24,000
1986/06/23 419 420 410 415 35,000
1986/06/21 430 430 430 430 5,000
1986/06/20 435 450 430 430 51,000
1986/06/19 430 450 430 440 59,000
1986/06/18 415 430 415 430 33,000
1986/06/17 423 428 400 400 63,000
1986/06/16 410 418 410 418 58,000
1986/06/13 436 447 430 435 87,000
1986/06/12 450 451 441 448 123,000
1986/06/11 460 470 450 450 205,000
1986/06/10 414 440 409 440 230,000
1986/06/09 386 409 386 409 133,000
1986/06/07 380 390 379 384 65,000
1986/06/06 364 399 359 390 291,000
1986/06/05 365 370 365 365 105,000
1986/06/03 355 359 329 329 61,000
1986/06/02 355 370 355 355 66,000
1986/05/31 377 378 360 360 50,000
1986/05/30 371 380 370 378 151,000
1986/05/29 376 380 370 370 239,000
1986/05/28 354 380 345 376 163,000
1986/05/27 345 355 340 355 119,000
1986/05/26 335 340 325 335 96,000
1986/05/24 345 348 330 330 68,000
1986/05/23 325 355 320 345 336,000
1986/05/22 301 335 301 320 140,000
1986/05/21 295 300 295 300 24,000
1986/05/20 290 290 290 290 12,000
1986/05/19 288 288 288 288 10,000
1986/05/17 292 292 285 285 15,000
1986/05/16 295 295 290 290 10,000
1986/05/15 291 294 285 285 28,000
1986/05/14 290 291 290 291 12,000
1986/05/13 284 289 278 286 34,000
1986/05/12 284 286 275 275 12,000
1986/05/09 275 285 275 285 6,000
1986/05/08 272 277 271 271 24,000
1986/05/07 271 272 270 270 28,000
1986/05/06 275 275 271 271 14,000
1986/05/02 275 275 270 270 18,000
1986/05/01 276 280 275 275 5,000
1986/04/30 280 280 279 279 12,000
1986/04/28 284 284 284 284 4,000
1986/04/26 276 280 276 276 7,000
1986/04/25 282 282 282 282 5,000
1986/04/24 265 270 265 270 14,000
1986/04/23 270 270 265 267 16,000
1986/04/22 277 277 270 270 22,000
1986/04/21 280 280 257 257 9,000
1986/04/19 283 283 281 281 3,000
1986/04/17 283 283 278 278 2,000
1986/04/16 284 285 283 284 8,000
1986/04/15 270 284 270 284 13,000
1986/04/14 277 283 277 280 19,000
1986/04/11 270 270 260 260 17,000
1986/04/10 257 260 257 260 7,000
1986/04/09 258 260 257 257 11,000
1986/04/08 259 259 255 255 22,000
1986/04/07 258 264 258 258 12,000
1986/04/04 263 263 261 263 11,000
1986/04/02 265 265 265 265 4,000
1986/04/01 266 266 265 265 7,000
1986/03/31 270 270 265 265 7,000
1986/03/29 266 270 266 270 2,000
1986/03/28 260 263 260 263 7,000
1986/03/27 261 264 261 263 3,000
1986/03/26 265 265 260 260 5,000
1986/03/25 270 270 269 270 10,000
1986/03/24 271 271 269 270 7,000
1986/03/19 276 280 275 275 20,000
1986/03/18 280 280 280 280 9,000
1986/03/17 285 285 275 275 22,000
1986/03/15 290 290 285 285 12,000
1986/03/14 291 291 290 290 10,000
1986/03/13 290 290 290 290 4,000
1986/03/12 290 290 290 290 11,000
1986/03/11 280 284 280 284 14,000
1986/03/10 280 280 278 280 15,000
1986/03/07 281 285 279 279 19,000
1986/03/06 280 280 280 280 5,000
1986/03/05 280 280 279 279 16,000
1986/03/04 285 285 278 278 13,000
1986/03/03 281 282 281 282 5,000
1986/02/28 270 270 270 270 14,000
1986/02/27 282 282 264 264 17,000
1986/02/26 285 285 280 281 18,000
1986/02/25 290 290 287 287 7,000
1986/02/24 296 296 287 287 4,000
1986/02/22 296 296 296 296 1,000
1986/02/21 290 290 286 286 8,000
1986/02/20 299 299 290 290 21,000
1986/02/19 285 300 285 299 15,000
1986/02/18 280 284 280 284 10,000
1986/02/17 275 275 275 275 3,000
1986/02/15 282 284 280 280 4,000
1986/02/14 283 283 275 282 12,000
1986/02/13 270 280 268 280 17,000
1986/02/12 266 266 265 266 25,000
1986/02/10 266 268 266 266 10,000
1986/02/07 264 264 262 264 12,000
1986/02/06 269 270 262 262 28,000
1986/02/05 270 271 268 268 10,000
1986/02/04 272 272 261 265 35,000
1986/02/03 280 280 276 276 11,000
1986/02/01 275 275 275 275 7,000
1986/01/31 275 279 271 272 22,000
1986/01/30 280 280 261 270 31,000
1986/01/29 285 290 280 280 30,000
1986/01/28 293 293 290 290 16,000
1986/01/27 287 292 287 288 12,000
1986/01/25 302 311 302 302 38,000
1986/01/24 313 315 313 313 16,000
1986/01/23 319 319 310 310 23,000
1986/01/22 320 334 313 313 51,000
1986/01/21 345 348 319 319 138,000
1986/01/20 330 350 330 340 284,000
1986/01/18 310 320 306 316 83,000
1986/01/17 300 310 293 293 41,000
1986/01/16 294 300 282 295 39,000
1986/01/14 305 306 294 295 60,000
1986/01/13 320 321 305 307 81,000
1986/01/10 320 334 310 313 466,000
1986/01/09 289 320 285 313 283,000
1986/01/08 265 280 265 279 16,000
1986/01/07 250 258 250 258 13,000
1986/01/06 250 250 250 250 1,000
1986/01/04 250 250 250 250 2,000

このページの先頭へ