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
1999/12/30 186 186 186 186 2,000
1999/12/29 200 200 200 200 4,000
1999/12/28 198 198 198 198 1,000
1999/12/27 185 198 185 198 2,000
1999/12/24 180 180 180 180 1,000
1999/12/22 200 200 200 200 3,000
1999/12/21 200 200 200 200 1,000
1999/12/20 230 230 230 230 1,000
1999/12/17 230 230 230 230 1,000
1999/12/16 230 230 230 230 1,000
1999/12/15 230 230 230 230 12,000
1999/12/14 230 230 230 230 1,000
1999/12/13 230 230 230 230 2,000
1999/12/10 230 230 230 230 8,000
1999/12/08 230 230 230 230 1,000
1999/12/06 240 240 220 220 3,000
1999/12/03 245 245 245 245 2,000
1999/12/01 230 230 220 220 23,000
1999/11/30 230 230 230 230 7,000
1999/11/29 209 210 209 210 9,000
1999/11/26 205 205 205 205 1,000
1999/11/24 215 215 215 215 1,000
1999/11/22 200 200 195 195 3,000
1999/11/18 220 220 220 220 13,000
1999/11/15 231 231 225 225 15,000
1999/11/11 230 230 230 230 1,000
1999/11/09 231 231 231 231 1,000
1999/10/29 230 230 230 230 3,000
1999/10/28 238 238 235 235 6,000
1999/10/15 240 240 238 238 12,000
1999/10/14 240 240 240 240 2,000
1999/10/13 230 230 220 220 4,000
1999/10/05 245 245 245 245 1,000
1999/10/04 230 230 225 225 4,000
1999/09/28 255 255 255 255 4,000
1999/09/27 255 255 255 255 2,000
1999/09/22 260 260 255 255 3,000
1999/09/16 255 255 255 255 11,000
1999/09/14 255 255 255 255 1,000
1999/09/09 265 265 265 265 1,000
1999/09/08 265 265 265 265 1,000
1999/09/07 273 273 265 265 7,000
1999/09/06 272 272 272 272 1,000
1999/09/03 273 273 272 272 3,000
1999/09/02 273 273 273 273 1,000
1999/08/27 273 273 273 273 4,000
1999/08/20 271 271 271 271 1,000
1999/08/17 281 281 271 271 2,000
1999/08/16 283 283 283 283 9,000
1999/08/13 283 283 283 283 1,000
1999/08/06 281 281 281 281 1,000
1999/08/05 281 281 281 281 1,000
1999/08/03 285 285 281 281 3,000
1999/08/02 285 285 285 285 1,000
1999/07/30 281 281 281 281 1,000
1999/07/28 300 300 300 300 2,000
1999/07/22 300 300 300 300 2,000
1999/07/21 320 320 320 320 3,000
1999/07/19 301 309 301 309 7,000
1999/07/16 292 292 292 292 1,000
1999/07/15 290 291 290 291 15,000
1999/07/13 291 291 290 290 4,000
1999/07/12 280 290 280 290 3,000
1999/07/09 280 280 280 280 10,000
1999/07/08 280 280 280 280 1,000
1999/07/06 271 271 271 271 2,000
1999/07/02 279 279 271 271 4,000
1999/07/01 279 279 279 279 3,000
1999/06/30 279 279 279 279 2,000
1999/06/29 279 279 279 279 3,000
1999/06/28 279 279 279 279 1,000
1999/06/25 279 279 279 279 2,000
1999/06/24 279 279 278 279 3,000
1999/06/23 279 279 279 279 2,000
1999/06/21 279 279 278 279 10,000
1999/06/18 279 279 275 279 3,000
1999/06/17 279 279 279 279 1,000
1999/06/16 279 279 279 279 1,000
1999/06/15 279 279 279 279 10,000
1999/06/14 279 279 279 279 2,000
1999/06/11 270 279 270 279 2,000
1999/05/28 293 293 269 269 6,000
1999/05/25 293 293 293 293 1,000
1999/05/24 263 263 263 263 2,000
1999/05/21 293 293 293 293 9,000
1999/05/19 293 293 293 293 1,000
1999/05/17 293 293 293 293 1,000
1999/05/12 292 293 292 293 2,000
1999/05/07 300 300 291 291 2,000
1999/05/06 302 302 302 302 1,000
1999/04/30 300 300 300 300 2,000
1999/04/28 305 305 300 300 3,000
1999/04/26 280 290 280 290 3,000
1999/04/23 280 280 280 280 5,000
1999/04/16 324 324 324 324 1,000
1999/04/15 321 322 321 321 9,000
1999/04/14 321 321 321 321 1,000
1999/04/13 320 322 320 321 4,000
1999/04/12 315 315 315 315 1,000
1999/04/09 300 300 300 300 1,000
1999/04/08 287 287 287 287 1,000
1999/04/07 280 289 280 285 7,000
1999/04/06 280 280 272 272 4,000
1999/04/05 280 280 280 280 3,000
1999/04/02 280 280 280 280 1,000
1999/03/30 281 281 262 262 2,000
1999/03/29 280 282 280 281 11,000
1999/03/26 280 280 280 280 5,000
1999/03/25 260 260 260 260 4,000
1999/03/24 260 260 260 260 2,000
1999/03/23 260 264 260 260 6,000
1999/03/19 261 261 260 260 9,000
1999/03/18 275 275 260 260 6,000
1999/03/17 274 274 274 274 1,000
1999/03/15 278 278 278 278 9,000
1999/03/12 278 278 278 278 1,000
1999/03/11 260 260 260 260 10,000
1999/03/10 260 260 260 260 1,000
1999/03/08 250 250 249 249 5,000
1999/03/05 250 250 249 249 2,000
1999/03/04 255 259 255 259 3,000
1999/02/26 255 255 255 255 6,000
1999/02/25 255 255 250 250 3,000
1999/02/15 260 260 260 260 9,000
1999/02/10 255 255 255 255 1,000
1999/02/09 260 261 260 260 4,000
1999/02/05 262 262 262 262 5,000
1999/02/03 262 262 262 262 7,000
1999/01/28 300 300 300 300 3,000
1999/01/21 280 298 280 298 7,000
1999/01/18 280 280 280 280 9,000
1999/01/13 280 280 280 280 6,000
1999/01/08 255 255 255 255 1,000
1999/01/06 290 290 290 290 1,000

このページの先頭へ