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
2010/12/30 744 744 728 738 12,100
2010/12/29 705 755 705 755 68,700
2010/12/28 686 709 686 705 31,400
2010/12/27 679 690 675 677 6,300
2010/12/24 676 690 668 679 21,500
2010/12/22 690 690 670 672 16,700
2010/12/21 710 710 690 691 12,700
2010/12/20 700 714 682 714 33,700
2010/12/17 691 698 682 696 24,400
2010/12/16 689 689 675 682 5,800
2010/12/15 676 706 676 699 33,600
2010/12/14 660 672 658 671 7,300
2010/12/13 657 669 652 666 18,800
2010/12/10 668 683 664 682 8,000
2010/12/09 689 689 651 667 12,800
2010/12/08 676 689 676 679 18,800
2010/12/07 667 673 651 666 26,800
2010/12/06 678 690 665 673 27,500
2010/12/03 706 728 685 700 26,800
2010/12/02 680 718 671 718 76,100
2010/12/01 634 689 620 680 45,400
2010/11/30 614 648 614 642 26,200
2010/11/29 601 619 600 614 18,800
2010/11/26 604 605 591 601 13,000
2010/11/25 591 597 590 597 5,700
2010/11/24 578 595 571 589 6,300
2010/11/22 577 585 577 582 8,200
2010/11/19 576 584 560 575 15,700
2010/11/18 557 573 556 571 9,100
2010/11/17 557 575 552 565 12,200
2010/11/16 569 589 565 567 15,700
2010/11/15 595 595 561 563 31,100
2010/11/12 610 614 602 614 10,100
2010/11/11 615 617 610 615 9,200
2010/11/10 613 616 600 609 10,000
2010/11/09 610 612 592 603 12,700
2010/11/08 614 615 600 613 18,800
2010/11/05 594 608 594 597 29,600
2010/11/04 572 593 572 593 24,100
2010/11/02 578 595 565 576 35,200
2010/11/01 552 578 550 578 12,000
2010/10/29 547 550 545 550 10,900
2010/10/28 550 550 548 550 2,700
2010/10/27 549 550 545 550 9,700
2010/10/26 558 558 547 547 9,300
2010/10/25 550 565 547 552 14,800
2010/10/22 545 545 538 545 9,900
2010/10/21 545 546 537 545 5,100
2010/10/20 530 550 530 535 44,600
2010/10/19 535 539 528 529 4,700
2010/10/18 541 541 522 534 10,600
2010/10/15 525 533 524 531 4,000
2010/10/14 532 535 519 521 8,900
2010/10/13 526 544 526 529 7,200
2010/10/12 540 553 525 526 22,800
2010/10/08 545 550 538 538 33,200
2010/10/07 574 589 563 565 49,100
2010/10/06 525 573 525 573 48,300
2010/10/05 515 530 509 528 14,900
2010/10/04 505 530 500 525 43,600
2010/10/01 480 504 480 490 6,100
2010/09/30 499 511 495 506 8,700
2010/09/29 469 495 469 495 4,700
2010/09/28 478 485 458 485 5,800
2010/09/27 485 491 484 491 4,200
2010/09/24 498 504 480 485 13,600
2010/09/22 500 510 500 508 9,700
2010/09/21 510 522 500 507 57,300
2010/09/17 463 510 459 510 43,100
2010/09/16 432 459 431 455 42,500
2010/09/15 431 433 423 432 3,400
2010/09/14 438 438 422 433 5,300
2010/09/13 436 436 415 430 9,700
2010/09/10 423 429 416 429 3,000
2010/09/09 420 428 413 420 3,400
2010/09/08 420 426 413 420 4,200
2010/09/07 420 425 420 424 2,300
2010/09/06 407 420 407 420 5,100
2010/09/03 411 415 401 402 2,300
2010/09/02 425 425 401 411 7,800
2010/09/01 430 431 423 431 300
2010/08/31 427 427 413 424 7,800
2010/08/30 443 445 432 439 17,100
2010/08/27 456 456 456 456 100
2010/08/26 438 456 438 456 2,400
2010/08/25 460 460 442 449 9,300
2010/08/24 460 461 457 460 6,400
2010/08/23 480 480 468 468 700
2010/08/20 489 500 481 500 1,900
2010/08/19 488 498 488 498 200
2010/08/18 480 488 480 488 1,200
2010/08/17 491 491 490 490 300
2010/08/16 489 489 480 480 800
2010/08/13 480 480 480 480 1,100
2010/08/12 490 490 469 488 1,500
2010/08/11 501 504 482 497 16,400
2010/08/10 506 506 501 503 3,000
2010/08/09 517 517 491 506 3,200
2010/08/06 520 520 503 518 5,500
2010/08/05 526 530 525 525 1,000
2010/08/04 538 540 521 521 2,900
2010/08/03 539 540 522 540 2,100
2010/08/02 518 540 518 540 2,000
2010/07/30 539 539 529 538 1,700
2010/07/29 0 0 0 542 0
2010/07/28 541 542 535 542 1,500
2010/07/27 0 0 0 545 0
2010/07/26 529 545 525 545 3,000
2010/07/23 527 528 520 525 500
2010/07/22 535 535 510 528 3,900
2010/07/21 535 537 527 535 2,900
2010/07/20 517 539 517 539 3,400
2010/07/16 525 533 512 525 5,300
2010/07/15 527 531 520 531 3,600
2010/07/14 530 530 518 527 8,000
2010/07/13 515 533 513 533 4,300
2010/07/12 529 529 510 517 5,700
2010/07/09 511 521 507 520 3,000
2010/07/08 514 518 505 515 3,000
2010/07/07 514 515 501 501 2,100
2010/07/06 503 512 500 512 3,100
2010/07/05 478 508 478 495 7,200
2010/07/02 529 529 482 491 17,000
2010/07/01 496 529 496 529 2,300
2010/06/30 500 504 480 504 1,400
2010/06/29 507 525 500 508 2,900
2010/06/28 511 522 503 509 10,700
2010/06/25 550 550 525 527 6,200
2010/06/24 545 545 530 539 3,400
2010/06/23 535 545 535 545 1,000
2010/06/22 547 552 536 551 8,100
2010/06/21 542 568 542 556 8,200
2010/06/18 551 573 549 556 6,400
2010/06/17 568 580 552 554 16,200
2010/06/16 607 607 587 587 19,600
2010/06/15 600 615 584 602 29,800
2010/06/14 569 610 565 600 23,900
2010/06/11 540 571 531 571 24,300
2010/06/10 490 522 485 515 14,100
2010/06/09 488 500 485 490 3,700
2010/06/08 461 500 461 476 7,900
2010/06/07 491 491 460 481 7,000
2010/06/04 487 519 487 490 14,700
2010/06/03 470 480 467 467 5,600
2010/06/02 455 460 455 460 1,900
2010/06/01 470 491 461 469 4,500
2010/05/31 453 468 448 468 8,400
2010/05/28 437 443 431 440 12,900
2010/05/27 422 455 413 455 6,100
2010/05/26 412 426 410 423 8,700
2010/05/25 422 422 400 401 12,100
2010/05/24 410 422 405 422 21,200
2010/05/21 399 399 380 398 11,300
2010/05/20 449 449 411 418 8,800
2010/05/19 441 451 430 441 13,700
2010/05/18 469 470 443 449 4,200
2010/05/17 460 470 440 470 8,200
2010/05/14 480 480 459 480 5,400
2010/05/13 465 480 442 480 6,300
2010/05/12 467 475 452 464 15,600
2010/05/11 504 517 490 490 5,100
2010/05/10 497 500 487 500 8,200
2010/05/07 491 514 485 500 26,200
2010/05/06 525 530 506 525 16,000
2010/04/30 558 558 500 552 50,200
2010/04/28 541 566 540 566 21,900
2010/04/27 540 579 536 567 46,500
2010/04/26 522 570 522 553 42,600
2010/04/23 506 530 506 511 8,200
2010/04/22 515 515 500 506 16,200
2010/04/21 499 529 499 525 19,600
2010/04/20 518 518 491 491 15,600
2010/04/19 516 523 500 500 27,100
2010/04/16 554 554 520 529 10,400
2010/04/15 557 557 549 549 5,800
2010/04/14 569 573 558 558 2,700
2010/04/13 578 578 549 569 9,100
2010/04/12 560 570 555 565 10,200
2010/04/09 577 578 552 565 19,800
2010/04/08 580 590 579 590 23,700
2010/04/07 540 580 540 560 18,100
2010/04/06 556 576 532 560 49,600
2010/04/05 591 592 548 548 65,500
2010/04/02 630 652 585 590 136,800
2010/04/01 580 677 575 654 219,800
2010/03/31 494 600 491 600 297,700
2010/03/30 490 500 482 500 67,000
2010/03/29 450 495 450 495 101,300
2010/03/26 439 470 439 455 94,000
2010/03/25 430 440 424 435 34,300
2010/03/24 407 437 407 435 71,800
2010/03/23 415 415 400 408 7,900
2010/03/19 411 413 405 409 21,500
2010/03/18 402 406 391 399 28,700
2010/03/17 395 404 388 399 58,300
2010/03/16 376 391 365 390 27,400
2010/03/15 345 370 345 368 21,500
2010/03/12 340 360 340 345 12,400
2010/03/11 308 336 308 333 16,400
2010/03/10 316 320 304 304 16,200
2010/03/09 317 320 312 320 7,700
2010/03/08 322 330 320 320 3,100
2010/03/05 335 335 312 314 9,500
2010/03/04 327 329 306 320 16,100
2010/03/03 340 340 332 334 4,900
2010/03/02 365 365 322 332 13,300
2010/03/01 364 364 357 357 1,700
2010/02/26 351 353 340 352 4,400
2010/02/25 351 351 351 351 1,500
2010/02/24 355 355 341 351 13,900
2010/02/23 360 368 355 361 8,400
2010/02/22 385 385 370 370 7,400
2010/02/19 370 377 365 377 6,000
2010/02/18 368 384 360 378 6,100
2010/02/17 382 384 360 368 7,500
2010/02/16 384 384 384 384 2,000
2010/02/15 380 391 380 389 19,300
2010/02/12 378 380 370 380 6,100
2010/02/10 391 391 365 373 8,500
2010/02/09 372 379 365 379 4,200
2010/02/08 386 394 371 372 13,400
2010/02/05 375 409 371 404 49,800
2010/02/04 368 373 358 372 10,500
2010/02/03 362 364 360 360 4,300
2010/02/02 355 360 343 354 8,100
2010/02/01 350 360 347 354 20,800
2010/01/29 346 348 340 348 4,500
2010/01/28 334 344 334 344 1,700
2010/01/27 332 337 332 337 200
2010/01/26 340 340 332 332 500
2010/01/25 339 344 337 344 6,200
2010/01/22 340 340 327 337 3,500
2010/01/21 336 340 335 338 3,500
2010/01/20 340 349 340 341 5,900
2010/01/19 348 348 337 337 1,700
2010/01/18 347 349 340 349 10,300
2010/01/15 340 345 333 345 8,600
2010/01/14 320 340 320 340 24,500
2010/01/13 314 320 307 313 11,700
2010/01/12 298 319 296 319 26,900
2010/01/08 296 297 284 294 4,000
2010/01/07 287 292 284 292 2,700
2010/01/06 279 287 279 287 2,800
2010/01/05 289 289 281 284 3,600
2010/01/04 297 297 290 290 1,700

このページの先頭へ