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
1989/12/27 2,110 2,110 2,100 2,100 5,000
1989/12/25 2,100 2,100 2,070 2,100 7,000
1989/12/22 2,110 2,110 2,100 2,100 5,000
1989/12/21 2,100 2,100 2,100 2,100 4,000
1989/12/20 2,200 2,200 2,110 2,110 13,000
1989/12/19 2,210 2,210 2,200 2,200 2,000
1989/12/18 2,270 2,270 2,200 2,200 10,000
1989/12/15 2,300 2,300 2,300 2,300 1,000
1989/12/14 2,310 2,350 2,310 2,350 7,000
1989/12/12 2,350 2,350 2,300 2,300 2,000
1989/12/11 2,350 2,350 2,350 2,350 3,000
1989/12/08 2,350 2,350 2,350 2,350 1,000
1989/12/07 2,350 2,350 2,350 2,350 1,000
1989/12/06 2,380 2,390 2,350 2,350 9,000
1989/12/05 2,270 2,390 2,270 2,390 29,000
1989/12/04 2,310 2,320 2,300 2,300 6,000
1989/11/30 2,350 2,350 2,300 2,300 4,000
1989/11/29 2,340 2,340 2,340 2,340 3,000
1989/11/28 2,350 2,350 2,270 2,300 6,000
1989/11/27 2,400 2,400 2,390 2,390 8,000
1989/11/24 2,350 2,390 2,350 2,390 30,000
1989/11/22 2,350 2,350 2,270 2,270 7,000
1989/11/21 2,320 2,350 2,320 2,350 10,000
1989/11/17 2,360 2,370 2,300 2,310 29,000
1989/11/16 2,310 2,360 2,310 2,360 17,000
1989/11/15 2,330 2,370 2,300 2,370 23,000
1989/11/14 2,400 2,470 2,350 2,350 32,000
1989/11/13 2,150 2,350 2,150 2,350 36,000
1989/11/10 2,100 2,200 2,100 2,170 18,000
1989/11/09 2,060 2,080 2,060 2,080 10,000
1989/11/08 2,070 2,070 2,060 2,060 4,000
1989/11/07 2,070 2,090 2,070 2,080 5,000
1989/11/06 2,080 2,080 2,050 2,060 10,000
1989/11/02 2,120 2,120 2,080 2,080 8,000
1989/11/01 2,110 2,110 2,110 2,110 2,000
1989/10/31 2,140 2,140 2,110 2,110 2,000
1989/10/30 2,130 2,150 2,130 2,150 5,000
1989/10/27 2,050 2,110 2,050 2,100 9,000
1989/10/26 2,050 2,050 2,050 2,050 4,000
1989/10/25 2,100 2,100 2,100 2,100 4,000
1989/10/24 2,090 2,150 2,090 2,140 11,000
1989/10/23 2,030 2,030 2,030 2,030 1,000
1989/10/20 2,010 2,010 2,010 2,010 10,000
1989/10/19 2,060 2,060 2,000 2,010 6,000
1989/10/18 2,090 2,100 2,090 2,100 4,000
1989/10/17 2,140 2,140 2,140 2,140 1,000
1989/10/16 2,140 2,150 2,140 2,150 3,000
1989/10/13 2,150 2,180 2,150 2,180 2,000
1989/10/11 2,160 2,200 2,150 2,190 11,000
1989/10/09 2,030 2,150 2,030 2,150 4,000
1989/10/06 2,000 2,030 1,950 2,030 9,000
1989/10/05 1,960 2,000 1,960 2,000 6,000
1989/10/04 2,000 2,000 1,950 1,950 5,000
1989/10/03 1,990 2,000 1,950 2,000 6,000
1989/10/02 1,980 1,980 1,980 1,980 1,000
1989/09/29 2,050 2,100 1,950 2,100 12,000
1989/09/28 2,090 2,090 2,050 2,050 2,000
1989/09/26 2,100 2,100 2,100 2,100 1,000
1989/09/25 2,100 2,100 2,100 2,100 2,000
1989/09/21 2,100 2,140 2,100 2,140 6,000
1989/09/20 2,100 2,100 2,100 2,100 6,000
1989/09/19 2,150 2,150 2,100 2,120 11,000
1989/09/18 2,190 2,190 2,150 2,150 8,000
1989/09/14 2,190 2,190 2,100 2,100 20,000
1989/09/13 2,280 2,280 2,250 2,250 4,000
1989/09/12 2,150 2,150 2,150 2,150 7,000
1989/09/11 2,090 2,090 2,090 2,090 5,000
1989/09/08 1,960 1,960 1,950 1,950 4,000
1989/09/07 1,950 1,950 1,950 1,950 7,000
1989/09/06 1,950 1,950 1,950 1,950 1,000
1989/09/05 1,960 1,980 1,950 1,950 13,000
1989/09/04 1,970 2,000 1,960 1,980 7,000
1989/09/01 1,970 1,970 1,970 1,970 2,000
1989/08/31 2,000 2,000 1,970 1,970 6,000
1989/08/30 2,000 2,000 2,000 2,000 11,000
1989/08/23 2,000 2,010 1,980 1,980 7,000
1989/08/22 2,050 2,050 2,000 2,000 6,000
1989/08/21 2,100 2,100 2,070 2,070 3,000
1989/08/18 2,150 2,150 2,150 2,150 3,000
1989/08/15 2,190 2,190 2,190 2,190 2,000
1989/08/14 2,190 2,190 2,190 2,190 1,000
1989/08/11 2,190 2,190 2,190 2,190 12,000
1989/08/04 2,100 2,200 2,100 2,200 6,000
1989/08/02 2,100 2,100 2,100 2,100 1,000
1989/08/01 2,070 2,070 2,050 2,050 7,000
1989/07/28 2,200 2,200 2,110 2,110 5,000
1989/07/27 2,200 2,200 2,200 2,200 1,000
1989/07/26 2,160 2,200 2,160 2,200 2,000
1989/07/25 2,120 2,120 2,120 2,120 2,000
1989/07/21 2,080 2,080 2,080 2,080 3,000
1989/07/19 2,000 2,000 2,000 2,000 1,000
1989/07/17 2,100 2,100 2,100 2,100 2,000
1989/07/12 2,130 2,130 2,130 2,130 3,000
1989/07/11 2,200 2,200 2,200 2,200 2,000
1989/07/07 2,200 2,200 2,200 2,200 4,000
1989/07/06 2,250 2,290 2,150 2,150 22,000
1989/07/05 2,240 2,240 2,230 2,230 3,000
1989/07/04 2,200 2,240 2,200 2,240 2,000
1989/07/03 2,200 2,200 2,200 2,200 5,000
1989/06/29 2,200 2,230 2,200 2,230 7,000
1989/06/28 2,250 2,250 2,110 2,200 22,000
1989/06/27 2,400 2,450 2,250 2,250 39,000
1989/06/26 2,090 2,410 2,090 2,410 85,000
1989/06/23 1,990 2,070 1,980 1,980 29,000
1989/06/22 1,940 1,990 1,940 1,990 18,000
1989/06/21 1,930 1,940 1,930 1,940 4,000
1989/06/20 1,920 1,920 1,920 1,920 4,000
1989/06/19 1,910 1,920 1,910 1,920 2,000
1989/06/15 1,930 1,930 1,910 1,910 6,000
1989/06/14 1,910 1,910 1,910 1,910 6,000
1989/06/13 1,900 1,900 1,850 1,900 5,000
1989/06/12 1,900 1,900 1,900 1,900 5,000
1989/06/09 2,030 2,030 1,900 1,900 7,000
1989/06/08 2,000 2,000 2,000 2,000 2,000
1989/06/06 2,030 2,030 2,030 2,030 1,000
1989/06/05 2,030 2,040 2,030 2,030 3,000
1989/05/29 2,030 2,030 2,030 2,030 1,000
1989/05/24 2,030 2,030 2,030 2,030 2,000
1989/05/22 2,080 2,080 2,070 2,070 4,000
1989/05/19 2,100 2,120 2,100 2,120 2,000
1989/05/18 2,100 2,140 2,100 2,140 2,000
1989/05/09 2,100 2,100 2,100 2,100 2,000
1989/05/08 2,100 2,100 2,100 2,100 1,000
1989/05/02 2,160 2,160 2,160 2,160 1,000
1989/05/01 2,160 2,160 2,160 2,160 1,000
1989/04/28 2,160 2,160 2,160 2,160 1,000
1989/04/27 2,210 2,250 2,200 2,200 5,000
1989/04/24 2,090 2,090 2,060 2,060 2,000
1989/04/18 2,170 2,170 2,170 2,170 2,000
1989/04/14 2,250 2,250 2,250 2,250 2,000
1989/04/10 2,290 2,290 2,290 2,290 1,000
1989/04/06 2,270 2,270 2,250 2,250 5,000
1989/04/05 2,400 2,400 2,380 2,380 2,000
1989/04/04 2,430 2,430 2,430 2,430 2,000
1989/03/31 2,520 2,520 2,520 2,520 1,000
1989/03/24 2,590 2,590 2,590 2,590 1,000
1989/03/22 2,600 2,600 2,600 2,600 2,000
1989/03/20 2,480 2,570 2,450 2,570 13,000
1989/03/17 2,400 2,450 2,400 2,450 4,000
1989/03/16 2,390 2,390 2,380 2,380 9,000
1989/03/15 2,390 2,400 2,380 2,380 20,000
1989/03/14 2,350 2,350 2,350 2,350 4,000
1989/03/13 2,200 2,200 2,200 2,200 2,000
1989/03/10 2,040 2,040 2,040 2,040 10,000
1989/03/09 2,050 2,050 2,020 2,050 39,000
1989/03/08 2,040 2,050 2,040 2,050 7,000
1989/03/07 2,060 2,070 2,020 2,050 17,000
1989/03/06 2,020 2,030 2,020 2,020 5,000
1989/03/03 2,100 2,100 2,020 2,020 6,000
1989/03/02 2,190 2,200 2,170 2,170 15,000
1989/02/23 2,390 2,390 2,350 2,350 10,000
1989/02/20 2,450 2,480 2,430 2,430 4,000
1989/02/16 2,460 2,480 2,450 2,480 20,000
1989/02/15 2,500 2,500 2,500 2,500 1,000
1989/02/13 2,550 2,550 2,460 2,460 7,000
1989/02/10 2,550 2,560 2,550 2,550 5,000
1989/02/09 2,550 2,550 2,550 2,550 3,000
1989/02/08 2,560 2,560 2,550 2,550 4,000
1989/02/06 2,450 2,460 2,450 2,460 4,000
1989/02/03 2,550 2,550 2,450 2,450 3,000
1989/02/02 2,500 2,500 2,500 2,500 2,000
1989/01/31 2,600 2,600 2,600 2,600 3,000
1989/01/28 2,600 2,600 2,600 2,600 3,000
1989/01/27 2,560 2,600 2,550 2,600 13,000
1989/01/26 2,570 2,570 2,530 2,530 2,000
1989/01/25 2,570 2,570 2,570 2,570 2,000
1989/01/24 2,570 2,590 2,520 2,520 8,000
1989/01/23 2,600 2,600 2,570 2,570 26,000
1989/01/20 2,590 2,610 2,560 2,590 42,000
1989/01/19 2,500 2,650 2,500 2,590 19,000
1989/01/18 2,500 2,500 2,450 2,490 25,000
1989/01/17 2,500 2,500 2,490 2,490 12,000
1989/01/13 2,480 2,490 2,480 2,490 16,000
1989/01/12 2,500 2,500 2,490 2,490 13,000
1989/01/11 2,400 2,400 2,400 2,400 7,000

このページの先頭へ