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

タカトリ(6338)の株価時系列情報

タカトリ(6338)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
2004/12/30 663 669 658 669 11,000
2004/12/29 674 674 658 663 14,000
2004/12/28 658 672 655 668 17,000
2004/12/27 680 682 655 658 35,000
2004/12/24 667 680 667 679 40,000
2004/12/22 670 680 670 673 32,000
2004/12/21 665 673 665 673 26,000
2004/12/20 650 670 650 665 31,000
2004/12/17 641 645 641 645 4,000
2004/12/16 651 651 626 650 26,000
2004/12/15 653 660 652 653 12,000
2004/12/14 664 665 643 650 13,000
2004/12/13 666 678 665 665 17,000
2004/12/10 658 660 651 660 15,000
2004/12/09 653 655 647 655 9,000
2004/12/08 647 654 646 650 25,000
2004/12/07 651 651 642 650 10,000
2004/12/06 657 657 640 650 17,000
2004/12/03 670 670 653 658 17,000
2004/12/02 685 685 662 668 6,000
2004/12/01 704 704 662 687 15,000
2004/11/30 687 687 661 685 14,000
2004/11/29 688 705 680 704 4,000
2004/11/26 680 695 680 686 14,000
2004/11/25 700 705 690 690 29,000
2004/11/24 695 712 690 710 14,000
2004/11/22 691 700 691 698 14,000
2004/11/19 724 730 710 710 11,000
2004/11/18 725 725 725 725 7,000
2004/11/17 743 744 712 728 11,000
2004/11/16 745 745 736 745 10,000
2004/11/15 721 760 721 748 31,000
2004/11/12 711 718 710 710 17,000
2004/11/11 694 710 694 700 12,000
2004/11/10 720 730 700 710 17,000
2004/11/09 718 735 700 720 57,000
2004/11/08 664 718 635 707 108,000
2004/11/05 620 630 600 621 82,000
2004/11/04 660 660 619 621 49,000
2004/11/02 651 651 625 630 41,000
2004/11/01 685 685 649 665 24,000
2004/10/29 699 700 682 685 11,000
2004/10/28 682 700 681 700 12,000
2004/10/27 701 702 680 680 18,000
2004/10/26 730 730 701 701 13,000
2004/10/25 760 760 710 710 31,000
2004/10/22 770 770 760 760 5,000
2004/10/21 751 755 750 755 20,000
2004/10/20 759 760 751 751 20,000
2004/10/19 759 759 758 758 3,000
2004/10/18 758 760 756 756 10,000
2004/10/15 775 775 750 775 19,000
2004/10/14 785 785 772 780 5,000
2004/10/13 795 795 780 785 11,000
2004/10/12 834 842 787 790 27,000
2004/10/08 827 833 813 833 9,000
2004/10/07 830 830 825 830 11,000
2004/10/06 814 835 814 825 7,000
2004/10/05 845 845 813 813 7,000
2004/10/04 837 839 835 835 7,000
2004/10/01 770 846 770 810 15,000
2004/09/30 736 764 736 764 13,000
2004/09/29 760 765 731 731 19,000
2004/09/28 783 785 768 770 16,000
2004/09/27 805 835 799 800 37,000
2004/09/24 841 841 825 830 15,000
2004/09/22 858 860 850 850 10,000
2004/09/21 850 860 850 860 9,000
2004/09/17 852 858 850 858 9,000
2004/09/16 855 877 842 855 21,000
2004/09/15 903 905 845 855 33,000
2004/09/14 887 900 887 890 21,000
2004/09/13 890 890 870 875 8,000
2004/09/10 875 880 870 870 14,000
2004/09/09 880 880 870 870 9,000
2004/09/08 880 888 875 888 11,000
2004/09/07 890 890 881 881 5,000
2004/09/06 889 889 873 888 18,000
2004/09/03 900 900 891 899 9,000
2004/09/02 905 905 900 900 2,000
2004/09/01 895 906 895 906 6,000
2004/08/31 903 903 886 899 15,000
2004/08/30 931 931 900 920 12,000
2004/08/27 931 940 925 925 11,000
2004/08/26 938 938 925 925 8,000
2004/08/25 909 920 900 920 12,000
2004/08/24 890 909 890 909 9,000
2004/08/23 899 929 899 910 15,000
2004/08/20 880 890 880 885 11,000
2004/08/19 877 890 866 881 20,000
2004/08/18 889 900 853 866 20,000
2004/08/17 905 905 885 895 12,000
2004/08/16 906 906 906 906 2,000
2004/08/13 920 920 905 908 19,000
2004/08/12 925 964 925 950 11,000
2004/08/11 963 969 945 945 26,000
2004/08/10 891 923 890 923 9,000
2004/08/09 847 888 847 888 31,000
2004/08/06 860 893 855 893 17,000
2004/08/05 911 915 895 910 12,000
2004/08/04 890 909 850 901 37,000
2004/08/03 957 957 921 921 13,000
2004/08/02 940 940 916 935 15,000
2004/07/30 916 942 915 938 8,000
2004/07/29 931 935 886 909 74,000
2004/07/28 984 1,000 950 970 51,000
2004/07/27 1,010 1,030 925 947 74,000
2004/07/26 1,130 1,130 1,080 1,090 18,000
2004/07/23 1,170 1,190 1,130 1,140 8,000
2004/07/22 1,141 1,175 1,129 1,170 21,000
2004/07/21 1,150 1,151 1,139 1,151 7,000
2004/07/20 1,171 1,190 1,130 1,130 27,000
2004/07/16 1,165 1,190 1,160 1,170 10,000
2004/07/15 1,230 1,230 1,160 1,205 27,000
2004/07/14 1,246 1,259 1,235 1,235 11,000
2004/07/13 1,242 1,260 1,242 1,246 12,000
2004/07/12 1,240 1,259 1,230 1,240 14,000
2004/07/09 1,206 1,230 1,190 1,220 25,000
2004/07/08 1,235 1,240 1,210 1,211 19,000
2004/07/07 1,249 1,249 1,200 1,227 30,000
2004/07/06 1,271 1,275 1,250 1,268 26,000
2004/07/05 1,295 1,299 1,271 1,271 20,000
2004/07/02 1,321 1,322 1,282 1,304 27,000
2004/07/01 1,325 1,340 1,325 1,335 16,000
2004/06/30 1,320 1,325 1,305 1,322 16,000
2004/06/29 1,300 1,320 1,299 1,300 12,000
2004/06/28 1,306 1,306 1,290 1,290 23,000
2004/06/25 1,300 1,300 1,275 1,296 10,000
2004/06/24 1,256 1,295 1,256 1,295 19,000
2004/06/23 1,305 1,310 1,290 1,296 17,000
2004/06/22 1,336 1,336 1,282 1,299 37,000
2004/06/21 1,360 1,375 1,322 1,331 19,000
2004/06/18 1,390 1,400 1,372 1,380 36,000
2004/06/17 1,389 1,428 1,372 1,390 37,000
2004/06/16 1,440 1,461 1,370 1,410 81,000
2004/06/15 1,449 1,450 1,405 1,421 108,000
2004/06/14 1,300 1,450 1,300 1,445 133,000
2004/06/11 1,277 1,294 1,277 1,294 16,000
2004/06/10 1,287 1,299 1,266 1,287 24,000
2004/06/09 1,294 1,298 1,262 1,288 28,000
2004/06/08 1,334 1,340 1,290 1,295 23,000
2004/06/07 1,300 1,320 1,300 1,317 27,000
2004/06/04 1,255 1,300 1,226 1,300 32,000
2004/06/03 1,279 1,295 1,270 1,270 14,000
2004/06/02 1,299 1,299 1,270 1,296 21,000
2004/06/01 1,276 1,315 1,276 1,300 19,000
2004/05/31 1,304 1,304 1,275 1,275 16,000
2004/05/28 1,320 1,335 1,280 1,290 27,000
2004/05/27 1,320 1,321 1,300 1,320 15,000
2004/05/26 1,375 1,375 1,340 1,340 41,000
2004/05/25 1,330 1,355 1,300 1,335 76,000
2004/05/24 1,280 1,280 1,261 1,270 18,000
2004/05/21 1,210 1,255 1,210 1,249 16,000
2004/05/20 1,211 1,258 1,206 1,210 23,000
2004/05/19 1,194 1,275 1,189 1,204 49,000
2004/05/18 1,050 1,240 1,050 1,189 62,000
2004/05/17 1,314 1,314 1,125 1,130 93,000
2004/05/14 1,380 1,394 1,280 1,325 14,000
2004/05/13 1,350 1,395 1,339 1,395 37,000
2004/05/12 1,318 1,400 1,318 1,395 23,000
2004/05/11 1,200 1,300 1,200 1,251 42,000
2004/05/10 1,451 1,460 1,320 1,320 71,000
2004/05/07 1,510 1,510 1,470 1,491 29,000
2004/05/06 1,550 1,590 1,550 1,550 44,000
2004/04/30 1,540 1,550 1,490 1,534 43,000
2004/04/28 1,545 1,640 1,540 1,580 78,000
2004/04/27 1,533 1,533 1,420 1,490 151,000
2004/04/23 1,286 1,300 1,285 1,285 40,000
2004/04/22 1,283 1,285 1,276 1,276 18,000
2004/04/21 1,280 1,290 1,280 1,280 8,000
2004/04/20 1,290 1,300 1,271 1,300 37,000
2004/04/19 1,293 1,308 1,275 1,275 34,000
2004/04/16 1,286 1,310 1,286 1,290 24,000
2004/04/15 1,298 1,301 1,275 1,275 44,000
2004/04/14 1,319 1,325 1,287 1,296 39,000
2004/04/13 1,311 1,320 1,280 1,300 41,000
2004/04/12 1,310 1,343 1,235 1,310 67,000
2004/04/09 1,270 1,310 1,263 1,300 88,000
2004/04/08 1,375 1,420 1,300 1,320 311,000
2004/04/06 1,070 1,100 1,070 1,075 51,000
2004/04/05 1,099 1,100 1,060 1,065 25,000
2004/04/02 1,049 1,118 1,040 1,060 54,000
2004/04/01 1,110 1,120 1,030 1,070 61,000
2004/03/31 1,070 1,159 1,060 1,120 83,000
2004/03/30 1,055 1,098 1,050 1,070 29,000
2004/03/29 1,010 1,070 1,010 1,064 66,000
2004/03/26 1,050 1,100 1,050 1,080 33,000
2004/03/25 1,142 1,160 1,050 1,060 85,000
2004/03/24 1,101 1,150 1,040 1,140 223,000
2004/03/23 941 1,008 940 1,000 201,000
2004/03/22 820 908 820 908 106,000
2004/03/19 790 808 770 808 43,000
2004/03/18 800 805 790 790 6,000
2004/03/17 810 810 782 784 15,000
2004/03/16 820 820 819 820 7,000
2004/03/15 802 820 774 810 16,000
2004/03/12 780 790 770 770 11,000
2004/03/11 771 786 771 780 8,000
2004/03/10 798 825 798 800 6,000
2004/03/09 816 816 800 800 13,000
2004/03/08 815 820 815 820 11,000
2004/03/05 803 805 803 805 5,000
2004/03/04 800 800 790 800 7,000
2004/03/03 801 801 800 800 2,000
2004/03/02 810 810 800 800 7,000
2004/03/01 810 810 805 810 24,000
2004/02/27 780 800 780 800 7,000
2004/02/26 780 780 766 779 13,000
2004/02/25 763 780 763 775 5,000
2004/02/24 766 780 762 762 21,000
2004/02/23 760 780 760 767 14,000
2004/02/20 780 781 780 780 5,000
2004/02/19 800 800 785 785 22,000
2004/02/18 810 830 810 810 25,000
2004/02/17 800 810 800 810 8,000
2004/02/16 781 800 780 800 19,000
2004/02/13 804 805 780 780 16,000
2004/02/12 794 820 791 820 12,000
2004/02/10 850 850 793 794 12,000
2004/02/09 830 830 829 830 9,000
2004/02/06 802 830 790 830 26,000
2004/02/05 810 835 770 800 45,000
2004/02/04 895 895 808 820 48,000
2004/02/03 929 933 861 895 41,000
2004/02/02 881 930 863 930 53,000
2004/01/30 870 890 860 860 20,000
2004/01/29 900 920 885 890 38,000
2004/01/28 948 948 910 920 140,000
2004/01/27 800 890 800 890 175,000
2004/01/26 799 804 780 790 24,000
2004/01/23 802 805 790 800 8,000
2004/01/22 790 800 790 800 13,000
2004/01/21 798 800 788 788 22,000
2004/01/20 790 800 780 790 10,000
2004/01/19 809 809 765 800 20,000
2004/01/16 790 815 790 809 20,000
2004/01/15 806 806 770 770 43,000
2004/01/14 789 820 761 800 46,000
2004/01/13 819 847 790 802 113,000
2004/01/09 770 800 732 800 95,000
2004/01/08 608 700 608 700 88,000
2004/01/07 619 625 610 610 46,000
2004/01/06 596 655 590 619 65,000
2004/01/05 575 611 575 590 29,000

このページの先頭へ