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
2006/12/29 721 736 721 736 6,000
2006/12/28 728 735 726 731 7,000
2006/12/27 732 733 724 726 6,000
2006/12/26 732 732 722 724 11,500
2006/12/25 750 750 737 745 7,300
2006/12/22 759 762 746 750 7,900
2006/12/21 770 770 756 770 7,900
2006/12/20 752 780 752 780 6,900
2006/12/19 767 768 762 767 5,200
2006/12/18 785 785 760 769 6,300
2006/12/15 777 787 772 777 7,800
2006/12/14 765 792 765 792 10,100
2006/12/13 818 818 792 795 5,500
2006/12/12 769 798 769 798 20,600
2006/12/11 748 760 748 758 9,600
2006/12/08 737 756 737 741 6,700
2006/12/07 710 730 710 730 11,200
2006/12/06 696 708 696 705 2,000
2006/12/05 710 710 696 696 2,700
2006/12/04 705 705 690 704 6,300
2006/12/01 710 710 688 695 6,700
2006/11/30 695 703 681 694 7,100
2006/11/29 699 699 695 695 1,500
2006/11/28 671 690 671 673 5,400
2006/11/27 700 700 680 695 6,400
2006/11/24 664 709 662 690 27,800
2006/11/22 679 685 665 685 3,100
2006/11/21 675 680 660 680 5,400
2006/11/20 681 682 650 650 22,700
2006/11/17 726 726 701 701 11,000
2006/11/16 738 738 717 725 10,700
2006/11/15 759 759 710 738 30,800
2006/11/14 767 796 760 760 11,200
2006/11/13 785 796 762 796 6,800
2006/11/10 785 785 785 785 5,300
2006/11/09 784 786 775 785 4,000
2006/11/08 785 785 785 785 3,100
2006/11/07 782 794 780 783 4,000
2006/11/06 783 783 780 780 3,200
2006/11/02 776 780 775 780 3,100
2006/11/01 776 778 776 776 1,700
2006/10/31 781 788 775 780 6,600
2006/10/30 800 802 800 801 6,100
2006/10/27 801 803 801 801 2,900
2006/10/26 799 802 799 802 1,200
2006/10/25 801 801 793 793 7,500
2006/10/24 785 797 784 795 22,100
2006/10/23 780 785 780 783 6,000
2006/10/20 785 785 778 780 4,300
2006/10/19 789 790 782 782 5,100
2006/10/18 777 787 777 781 2,500
2006/10/17 790 790 775 775 1,200
2006/10/16 788 788 772 772 1,800
2006/10/13 795 795 777 785 3,200
2006/10/12 721 780 721 775 4,300
2006/10/11 780 781 730 759 11,100
2006/10/10 800 800 775 775 10,700
2006/10/06 809 809 795 800 7,600
2006/10/05 819 822 810 811 4,100
2006/10/04 833 833 820 820 800
2006/10/03 829 835 829 833 1,200
2006/10/02 829 830 825 825 6,600
2006/09/29 820 828 820 824 4,400
2006/09/28 815 820 814 817 3,900
2006/09/27 822 834 814 815 8,800
2006/09/26 834 834 820 822 3,800
2006/09/25 850 850 840 849 7,100
2006/09/22 830 850 830 849 7,200
2006/09/21 850 850 827 845 12,100
2006/09/20 860 860 849 853 3,300
2006/09/19 868 870 863 863 5,600
2006/09/15 870 870 821 868 14,300
2006/09/14 875 889 870 875 15,500
2006/09/13 910 910 890 890 7,500
2006/09/12 910 910 907 910 7,000
2006/09/11 912 915 911 911 7,700
2006/09/08 915 915 902 909 14,000
2006/09/07 910 915 909 915 12,700
2006/09/06 915 918 909 911 11,100
2006/09/05 907 912 907 910 8,100
2006/09/04 901 902 893 900 4,000
2006/09/01 902 902 890 892 4,700
2006/08/31 892 904 892 902 4,600
2006/08/30 892 895 892 892 3,100
2006/08/29 897 897 887 890 5,500
2006/08/28 903 903 891 891 9,000
2006/08/25 903 907 896 901 7,300
2006/08/24 906 911 892 903 6,100
2006/08/23 918 918 900 907 17,500
2006/08/22 920 928 918 919 11,600
2006/08/21 930 937 919 919 16,500
2006/08/18 907 916 907 915 4,600
2006/08/17 914 916 901 901 29,500
2006/08/16 895 910 890 905 27,900
2006/08/15 890 905 887 890 6,600
2006/08/14 891 898 881 888 15,000
2006/08/11 900 900 879 888 17,000
2006/08/10 887 902 887 898 17,100
2006/08/09 885 895 882 886 6,100
2006/08/08 890 895 887 895 7,100
2006/08/07 905 905 900 900 6,500
2006/08/04 903 909 902 909 7,100
2006/08/03 908 920 902 902 4,500
2006/08/02 910 917 910 917 9,600
2006/08/01 916 930 911 911 14,200
2006/07/31 931 939 916 916 17,400
2006/07/28 870 929 861 929 12,200
2006/07/27 879 880 845 870 10,900
2006/07/26 899 899 880 880 4,900
2006/07/25 896 905 889 893 6,400
2006/07/24 866 890 866 886 14,500
2006/07/21 881 920 879 915 19,000
2006/07/20 970 970 912 921 14,800
2006/07/19 900 910 900 902 9,100
2006/07/18 930 930 895 900 13,500
2006/07/14 950 965 950 950 11,200
2006/07/13 990 1,008 973 990 6,800
2006/07/12 1,010 1,015 1,005 1,009 6,500
2006/07/11 1,033 1,033 1,010 1,017 6,900
2006/07/10 1,030 1,040 1,010 1,040 8,300
2006/07/07 1,035 1,037 1,035 1,035 3,900
2006/07/06 1,053 1,059 1,025 1,035 11,500
2006/07/05 1,077 1,077 1,050 1,060 7,600
2006/07/04 1,091 1,096 1,085 1,095 14,100
2006/07/03 1,073 1,090 1,065 1,090 5,600
2006/06/30 1,085 1,093 1,050 1,080 25,100
2006/06/29 1,012 1,050 1,012 1,050 9,800
2006/06/28 1,003 1,010 1,000 1,006 7,800
2006/06/27 1,012 1,012 1,000 1,008 8,400
2006/06/26 1,000 1,010 1,000 1,010 900
2006/06/23 1,011 1,011 995 1,000 4,000
2006/06/22 1,000 1,012 995 1,011 5,700
2006/06/21 995 995 982 994 2,700
2006/06/20 995 1,000 986 996 10,000
2006/06/19 1,020 1,020 978 1,000 5,400
2006/06/16 1,000 1,020 988 1,010 37,600
2006/06/15 990 996 971 990 11,700
2006/06/14 915 969 915 969 13,400
2006/06/13 975 980 930 945 9,900
2006/06/12 952 980 943 980 5,200
2006/06/09 962 990 927 972 11,500
2006/06/08 964 964 900 950 16,700
2006/06/07 982 998 982 985 4,500
2006/06/06 1,025 1,025 990 1,010 5,300
2006/06/05 985 1,045 968 1,035 12,700
2006/06/02 950 973 920 973 10,100
2006/06/01 958 990 950 950 11,700
2006/05/31 945 970 927 950 25,200
2006/05/30 1,010 1,010 961 980 20,100
2006/05/29 1,040 1,048 1,011 1,022 6,000
2006/05/26 1,060 1,065 1,031 1,049 4,100
2006/05/25 1,065 1,065 1,060 1,065 2,600
2006/05/24 1,011 1,069 1,011 1,060 19,100
2006/05/23 1,062 1,074 1,049 1,069 10,400
2006/05/22 1,129 1,135 1,100 1,100 9,200
2006/05/19 1,090 1,139 1,050 1,118 21,300
2006/05/18 1,101 1,119 1,060 1,119 16,500
2006/05/17 1,123 1,146 1,110 1,130 18,500
2006/05/16 1,174 1,175 1,122 1,122 11,600
2006/05/15 1,135 1,185 1,135 1,174 4,200
2006/05/12 1,154 1,178 1,145 1,177 10,100
2006/05/11 1,191 1,219 1,190 1,190 5,800
2006/05/10 1,193 1,200 1,188 1,195 8,000
2006/05/09 1,193 1,193 1,165 1,193 6,500
2006/05/08 1,190 1,210 1,182 1,184 11,600
2006/05/02 1,160 1,190 1,160 1,190 8,900
2006/05/01 1,155 1,205 1,151 1,180 12,700
2006/04/28 1,210 1,214 1,170 1,170 16,500
2006/04/27 1,233 1,233 1,201 1,210 9,800
2006/04/26 1,240 1,250 1,223 1,225 27,800
2006/04/25 1,209 1,255 1,206 1,219 42,900
2006/04/24 1,290 1,290 1,230 1,279 243,900
2006/04/21 1,071 1,090 1,057 1,090 5,800
2006/04/20 1,115 1,115 1,097 1,099 6,900
2006/04/19 1,110 1,111 1,091 1,091 5,700
2006/04/18 1,090 1,098 1,076 1,087 2,000
2006/04/17 1,130 1,135 1,090 1,100 17,400
2006/04/14 1,073 1,078 1,065 1,075 4,100
2006/04/13 1,065 1,065 1,055 1,065 4,500
2006/04/12 1,089 1,089 1,061 1,065 13,600
2006/04/11 1,096 1,100 1,081 1,100 8,100
2006/04/10 1,116 1,116 1,085 1,116 8,400
2006/04/07 1,135 1,135 1,064 1,116 17,400
2006/04/06 1,145 1,145 1,111 1,133 20,200
2006/04/05 1,130 1,155 1,129 1,146 18,000
2006/04/04 1,131 1,160 1,127 1,138 28,500
2006/04/03 1,123 1,180 1,123 1,145 37,500
2006/03/31 1,080 1,100 1,060 1,100 22,000
2006/03/30 1,030 1,070 1,030 1,070 14,200
2006/03/29 1,000 1,020 996 1,020 15,900
2006/03/28 996 1,020 996 1,015 7,500
2006/03/27 1,010 1,010 991 996 5,600
2006/03/24 1,010 1,020 1,006 1,020 7,500
2006/03/23 1,025 1,027 1,021 1,027 16,000
2006/03/22 1,040 1,040 1,025 1,025 7,500
2006/03/20 1,039 1,040 1,028 1,030 3,700
2006/03/17 1,050 1,050 1,011 1,025 6,500
2006/03/16 1,040 1,040 1,010 1,020 3,700
2006/03/15 1,012 1,040 1,012 1,040 4,700
2006/03/14 1,035 1,035 1,010 1,011 5,100
2006/03/13 1,010 1,040 1,005 1,040 4,700
2006/03/10 1,010 1,010 995 1,010 5,900
2006/03/09 980 1,020 980 1,010 6,500
2006/03/08 961 985 960 985 3,700
2006/03/07 985 985 950 970 2,300
2006/03/06 960 975 950 975 5,900
2006/03/03 960 970 950 969 10,400
2006/03/02 980 1,030 971 980 11,300
2006/03/01 964 1,010 964 1,000 15,700
2006/02/28 1,080 1,080 1,042 1,044 4,200
2006/02/27 1,095 1,100 1,045 1,080 10,500
2006/02/24 1,050 1,080 1,030 1,080 21,800
2006/02/23 1,000 1,030 985 1,030 15,300
2006/02/22 971 1,020 960 980 23,800
2006/02/21 885 970 885 940 20,200
2006/02/20 940 940 885 895 26,300
2006/02/17 1,010 1,050 950 963 19,100
2006/02/16 1,050 1,060 1,010 1,010 5,700
2006/02/15 1,120 1,120 1,060 1,060 20,800
2006/02/14 1,010 1,060 941 1,060 36,100
2006/02/13 1,200 1,200 1,026 1,065 39,700
2006/02/10 1,230 1,265 1,151 1,195 28,400
2006/02/09 1,285 1,285 1,201 1,230 22,500
2006/02/08 1,280 1,280 1,225 1,245 26,300
2006/02/07 1,320 1,338 1,230 1,291 41,000
2006/02/06 1,330 1,340 1,308 1,340 33,100
2006/02/03 1,313 1,351 1,305 1,338 58,300
2006/02/02 1,278 1,313 1,256 1,312 46,500
2006/02/01 1,300 1,313 1,275 1,305 47,400
2006/01/31 1,306 1,339 1,280 1,315 53,500
2006/01/30 1,371 1,401 1,300 1,310 218,300
2006/01/27 1,200 1,219 1,182 1,215 66,900
2006/01/26 1,120 1,150 1,110 1,150 58,700
2006/01/25 1,100 1,120 1,061 1,070 29,400
2006/01/24 1,030 1,060 1,030 1,060 26,800
2006/01/23 1,001 1,024 985 985 29,600
2006/01/20 1,160 1,160 1,006 1,055 56,300
2006/01/19 970 1,140 970 1,110 74,200
2006/01/18 1,050 1,080 1,000 1,000 85,300
2006/01/17 1,145 1,290 1,100 1,200 304,600
2006/01/16 1,060 1,100 1,023 1,090 64,800
2006/01/13 1,023 1,138 1,010 1,060 149,600
2006/01/12 1,000 1,060 1,000 1,060 155,000
2006/01/11 870 960 861 960 126,400
2006/01/10 829 879 829 860 85,400
2006/01/06 773 800 773 800 53,200
2006/01/05 779 779 764 768 16,300
2006/01/04 779 779 767 779 6,100

このページの先頭へ