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
2020/12/30 658 660 642 650 28,400
2020/12/29 633 660 629 655 47,800
2020/12/28 630 652 626 633 34,100
2020/12/25 649 649 624 630 44,700
2020/12/24 613 655 605 652 68,300
2020/12/23 616 635 604 609 99,300
2020/12/22 657 666 609 622 139,300
2020/12/21 609 703 609 675 516,500
2020/12/18 630 631 604 604 51,400
2020/12/17 645 657 621 630 80,400
2020/12/16 673 678 626 639 94,500
2020/12/15 705 705 660 673 161,900
2020/12/14 671 694 646 689 135,000
2020/12/11 713 722 645 670 774,800
2020/12/10 566 660 566 660 604,000
2020/12/09 568 573 559 560 8,700
2020/12/08 561 570 554 568 14,500
2020/12/07 559 582 541 568 37,500
2020/12/04 580 583 534 550 49,700
2020/12/03 586 589 559 574 38,400
2020/12/02 582 590 560 581 67,800
2020/12/01 549 577 542 567 71,100
2020/11/30 550 586 525 540 114,000
2020/11/27 534 549 519 531 40,900
2020/11/26 516 595 516 527 338,800
2020/11/25 521 521 508 515 12,300
2020/11/24 505 509 500 507 11,300
2020/11/20 509 510 501 509 7,100
2020/11/19 507 509 499 504 5,100
2020/11/18 513 514 495 509 21,800
2020/11/17 487 523 487 512 16,200
2020/11/16 482 487 481 486 1,900
2020/11/13 485 485 474 474 5,100
2020/11/12 532 535 482 487 48,300
2020/11/11 481 512 481 512 19,500
2020/11/10 498 509 491 497 27,400
2020/11/09 489 500 484 498 14,500
2020/11/06 490 490 480 481 2,300
2020/11/05 477 482 477 482 4,100
2020/11/04 471 477 470 477 7,100
2020/11/02 468 479 468 468 1,100
2020/10/30 486 486 468 468 6,300
2020/10/29 482 482 480 480 800
2020/10/28 483 484 482 482 900
2020/10/27 484 489 478 489 2,600
2020/10/26 488 494 485 490 4,000
2020/10/23 479 485 474 485 3,900
2020/10/22 481 481 474 478 1,800
2020/10/21 475 485 475 481 2,300
2020/10/20 475 478 475 475 600
2020/10/19 484 484 470 475 12,900
2020/10/16 487 487 478 483 4,600
2020/10/15 492 496 484 484 2,700
2020/10/14 500 500 492 492 3,100
2020/10/13 500 506 493 500 6,300
2020/10/12 496 502 488 500 23,900
2020/10/09 489 493 474 492 7,200
2020/10/08 489 489 487 489 3,500
2020/10/07 467 490 467 489 4,500
2020/10/06 475 478 470 473 2,200
2020/10/05 469 478 464 469 3,600
2020/10/02 489 489 443 462 12,600
2020/09/30 493 498 486 489 8,900
2020/09/29 483 495 475 493 12,900
2020/09/28 479 501 479 485 30,300
2020/09/25 485 485 475 479 7,800
2020/09/24 470 481 468 475 8,000
2020/09/23 461 492 461 472 10,100
2020/09/18 460 464 460 461 3,100
2020/09/17 466 467 459 459 4,200
2020/09/16 462 466 458 463 4,000
2020/09/15 457 470 453 469 6,900
2020/09/14 449 460 449 455 9,800
2020/09/11 451 452 448 448 800
2020/09/10 455 455 451 451 4,900
2020/09/09 441 448 440 448 1,700
2020/09/08 443 447 430 445 4,700
2020/09/07 445 450 440 445 5,900
2020/09/04 448 448 442 445 1,100
2020/09/03 440 450 439 450 5,600
2020/09/02 440 440 440 440 1,800
2020/09/01 445 448 440 440 4,100
2020/08/31 446 451 445 445 1,200
2020/08/28 453 453 436 441 5,700
2020/08/27 449 452 445 447 2,300
2020/08/26 444 449 442 445 2,800
2020/08/25 447 448 437 442 11,900
2020/08/24 447 447 431 442 17,500
2020/08/21 457 458 447 447 4,400
2020/08/20 464 464 450 451 1,000
2020/08/19 466 470 456 464 19,100
2020/08/18 448 453 448 450 700
2020/08/17 449 454 447 454 1,500
2020/08/14 456 456 449 449 3,000
2020/08/13 454 456 449 454 3,100
2020/08/12 453 453 448 450 4,200
2020/08/11 454 455 440 446 6,300
2020/08/07 439 446 439 440 6,400
2020/08/06 415 431 415 426 8,700
2020/08/05 415 415 408 411 2,800
2020/08/04 414 414 408 412 2,900
2020/08/03 407 409 400 408 13,700
2020/07/31 441 441 409 413 14,900
2020/07/30 438 442 437 442 2,400
2020/07/29 443 447 436 437 5,200
2020/07/28 450 460 442 442 7,600
2020/07/27 458 459 442 442 7,100
2020/07/22 460 460 451 453 5,500
2020/07/21 459 460 453 455 2,300
2020/07/20 461 461 454 455 2,200
2020/07/17 475 475 450 454 11,100
2020/07/16 468 476 468 471 1,200
2020/07/15 478 478 467 469 4,200
2020/07/14 479 479 471 471 3,800
2020/07/13 476 484 475 477 19,300
2020/07/10 477 488 471 473 4,600
2020/07/09 470 475 467 474 2,900
2020/07/08 473 477 466 471 4,700
2020/07/07 478 479 465 465 8,000
2020/07/06 465 480 464 479 5,400
2020/07/03 462 477 456 465 12,800
2020/07/02 494 497 456 459 26,200
2020/07/01 499 501 492 494 9,100
2020/06/30 505 510 494 497 24,500
2020/06/29 497 505 493 499 15,200
2020/06/26 512 518 489 490 56,700
2020/06/25 519 533 506 516 64,400
2020/06/24 570 616 536 536 400,800
2020/06/23 526 623 503 623 152,900
2020/06/22 514 524 509 523 20,500
2020/06/19 505 519 503 518 25,600
2020/06/18 498 511 486 511 41,300
2020/06/17 530 540 499 502 150,300
2020/06/16 472 527 472 527 412,300
2020/06/15 455 458 446 447 4,500
2020/06/12 452 465 442 463 13,500
2020/06/11 486 486 471 484 2,200
2020/06/10 478 492 477 488 17,400
2020/06/09 485 485 473 478 4,500
2020/06/08 488 500 475 485 19,000
2020/06/05 497 497 475 488 18,300
2020/06/04 513 518 495 500 14,700
2020/06/03 493 513 490 513 19,500
2020/06/02 479 486 471 486 11,200
2020/06/01 458 478 458 475 11,900
2020/05/29 445 463 443 459 12,300
2020/05/28 438 452 438 451 10,300
2020/05/27 428 439 428 438 11,100
2020/05/26 423 427 417 423 5,800
2020/05/25 418 422 416 420 12,200
2020/05/22 418 427 408 411 15,700
2020/05/21 413 433 410 424 17,800
2020/05/20 405 418 399 416 10,300
2020/05/19 398 410 395 406 13,400
2020/05/18 395 408 370 390 27,900
2020/05/15 406 406 394 395 14,300
2020/05/14 407 412 402 402 4,700
2020/05/13 418 418 408 414 4,600
2020/05/12 413 415 404 412 15,500
2020/05/11 423 423 402 409 14,500
2020/05/08 407 414 403 410 6,300
2020/05/07 385 407 385 403 7,100
2020/05/01 386 389 385 385 3,400
2020/04/30 388 394 382 390 5,200
2020/04/28 385 386 376 386 7,100
2020/04/27 383 387 375 380 9,300
2020/04/24 386 386 375 375 3,900
2020/04/23 391 392 387 387 2,700
2020/04/22 389 394 381 387 9,500
2020/04/21 394 402 384 401 8,600
2020/04/20 383 393 373 389 16,500
2020/04/17 402 410 372 383 27,100
2020/04/16 378 399 378 399 18,200
2020/04/15 352 383 352 378 26,400
2020/04/14 350 350 338 349 9,800
2020/04/13 350 351 340 347 8,200
2020/04/10 345 349 341 345 3,800
2020/04/09 335 352 335 348 8,000
2020/04/08 324 334 324 331 6,200
2020/04/07 328 331 322 323 3,600
2020/04/06 321 329 316 321 8,100
2020/04/03 344 345 321 321 9,500
2020/04/02 326 348 326 329 3,800
2020/04/01 321 341 315 333 37,100
2020/03/31 331 335 315 321 36,000
2020/03/30 328 354 315 339 13,500
2020/03/27 344 352 340 344 11,900
2020/03/26 362 362 335 344 19,800
2020/03/25 363 365 356 361 13,100
2020/03/24 331 349 331 349 6,200
2020/03/23 345 362 315 322 51,200
2020/03/19 363 364 343 349 8,900
2020/03/18 355 370 354 355 6,600
2020/03/17 341 350 330 350 19,300
2020/03/16 345 353 341 349 10,100
2020/03/13 370 370 336 339 39,700
2020/03/12 401 409 380 390 18,200
2020/03/11 405 418 405 409 3,300
2020/03/10 375 415 353 411 32,700
2020/03/09 430 430 395 407 27,400
2020/03/06 454 454 439 440 7,400
2020/03/05 454 458 449 455 4,900
2020/03/04 435 452 435 446 11,000
2020/03/03 431 462 421 435 62,900
2020/03/02 414 433 409 420 11,800
2020/02/28 445 445 414 416 24,400
2020/02/27 460 463 451 451 13,400
2020/02/26 481 485 461 468 29,700
2020/02/25 470 494 467 494 26,900
2020/02/21 505 507 503 506 2,000
2020/02/20 512 515 504 505 6,600
2020/02/19 500 519 500 513 10,600
2020/02/18 511 512 502 503 13,000
2020/02/17 526 530 505 516 17,000
2020/02/14 530 538 524 530 11,800
2020/02/13 542 550 537 538 11,600
2020/02/12 554 561 546 557 11,800
2020/02/10 543 552 540 551 12,700
2020/02/07 556 556 542 542 5,500
2020/02/06 548 562 541 554 14,500
2020/02/05 548 554 539 540 13,500
2020/02/04 534 545 528 545 12,900
2020/02/03 521 535 514 534 36,800
2020/01/31 550 555 541 551 21,500
2020/01/30 561 567 535 545 38,600
2020/01/29 580 580 559 569 27,700
2020/01/28 576 582 561 580 41,200
2020/01/27 601 601 581 581 52,300
2020/01/24 620 620 603 605 19,600
2020/01/23 628 629 614 615 28,800
2020/01/22 619 630 612 629 29,100
2020/01/21 638 638 607 617 65,300
2020/01/20 651 659 628 638 40,300
2020/01/17 658 706 628 658 184,700
2020/01/16 639 665 635 652 122,500
2020/01/15 598 624 598 624 74,600
2020/01/14 567 602 567 596 32,000
2020/01/10 571 571 565 566 13,400
2020/01/09 569 579 566 573 13,200
2020/01/08 573 580 558 561 23,400
2020/01/07 586 586 576 576 14,100
2020/01/06 585 586 580 583 12,200

このページの先頭へ