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
2021/12/30 1,377 1,393 1,347 1,385 35,800
2021/12/29 1,407 1,413 1,377 1,377 28,600
2021/12/28 1,422 1,450 1,394 1,407 72,700
2021/12/27 1,400 1,417 1,360 1,416 70,600
2021/12/24 1,392 1,423 1,388 1,408 51,100
2021/12/23 1,369 1,403 1,358 1,379 49,900
2021/12/22 1,350 1,388 1,349 1,362 48,700
2021/12/21 1,343 1,369 1,308 1,336 58,600
2021/12/20 1,364 1,395 1,304 1,313 138,200
2021/12/17 1,441 1,451 1,391 1,394 84,700
2021/12/16 1,463 1,503 1,436 1,467 99,500
2021/12/15 1,378 1,426 1,378 1,415 43,500
2021/12/14 1,423 1,425 1,380 1,390 88,800
2021/12/13 1,453 1,476 1,429 1,441 43,900
2021/12/10 1,440 1,457 1,424 1,435 78,800
2021/12/09 1,528 1,530 1,445 1,455 113,100
2021/12/08 1,571 1,592 1,526 1,543 90,800
2021/12/07 1,566 1,583 1,514 1,531 78,500
2021/12/06 1,547 1,563 1,491 1,551 73,700
2021/12/03 1,551 1,576 1,483 1,576 127,000
2021/12/02 1,593 1,635 1,527 1,530 193,900
2021/12/01 1,730 1,730 1,580 1,600 206,800
2021/11/30 1,793 1,818 1,669 1,697 201,800
2021/11/29 1,640 1,820 1,640 1,715 458,200
2021/11/26 1,711 1,711 1,614 1,638 122,800
2021/11/25 1,742 1,762 1,672 1,711 109,200
2021/11/24 1,747 1,755 1,660 1,729 221,300
2021/11/22 1,815 1,885 1,775 1,783 313,700
2021/11/19 1,809 1,833 1,730 1,787 398,000
2021/11/18 1,730 1,847 1,655 1,830 690,500
2021/11/17 1,568 1,810 1,567 1,755 679,700
2021/11/16 1,378 1,572 1,353 1,528 386,800
2021/11/15 1,240 1,386 1,230 1,380 534,000
2021/11/12 1,216 1,237 1,200 1,215 134,000
2021/11/11 1,196 1,227 1,195 1,216 67,000
2021/11/10 1,184 1,250 1,179 1,219 87,300
2021/11/09 1,190 1,213 1,165 1,184 74,000
2021/11/08 1,248 1,248 1,189 1,189 108,500
2021/11/05 1,290 1,295 1,189 1,244 277,800
2021/11/04 1,240 1,278 1,225 1,275 502,700
2021/11/02 1,160 1,179 1,134 1,139 52,000
2021/11/01 1,138 1,175 1,107 1,158 117,500
2021/10/29 1,187 1,200 1,165 1,168 63,200
2021/10/28 1,171 1,190 1,136 1,186 92,500
2021/10/27 1,194 1,206 1,174 1,188 88,400
2021/10/26 1,207 1,228 1,165 1,207 262,400
2021/10/25 1,116 1,196 1,108 1,177 223,400
2021/10/22 1,090 1,133 1,090 1,118 51,700
2021/10/21 1,100 1,134 1,088 1,094 76,500
2021/10/20 1,140 1,164 1,100 1,111 89,300
2021/10/19 1,114 1,133 1,098 1,126 52,000
2021/10/18 1,105 1,122 1,089 1,107 45,000
2021/10/15 1,067 1,105 1,062 1,103 77,600
2021/10/14 1,049 1,060 1,033 1,057 27,000
2021/10/13 1,076 1,076 1,032 1,038 37,600
2021/10/12 1,079 1,100 1,072 1,080 32,000
2021/10/11 1,075 1,087 1,060 1,084 36,400
2021/10/08 1,070 1,087 1,048 1,060 57,400
2021/10/07 1,029 1,065 1,029 1,042 36,900
2021/10/06 1,039 1,070 1,008 1,023 58,800
2021/10/05 1,026 1,038 990 1,037 100,400
2021/10/04 1,116 1,120 1,031 1,034 101,300
2021/10/01 1,069 1,113 1,060 1,091 81,300
2021/09/30 1,106 1,114 1,076 1,084 59,800
2021/09/29 1,076 1,117 1,060 1,101 98,600
2021/09/28 1,121 1,138 1,078 1,102 124,900
2021/09/27 1,138 1,167 1,120 1,130 192,700
2021/09/24 1,119 1,138 1,100 1,115 283,400
2021/09/22 1,058 1,065 1,020 1,026 101,400
2021/09/21 1,041 1,075 1,023 1,060 104,900
2021/09/17 1,110 1,115 1,062 1,093 160,400
2021/09/16 1,158 1,185 1,078 1,105 402,100
2021/09/15 1,125 1,185 1,115 1,172 400,100
2021/09/14 1,085 1,165 1,045 1,145 478,100
2021/09/13 1,056 1,064 1,025 1,060 201,000
2021/09/10 1,012 1,065 988 1,055 523,200
2021/09/09 1,064 1,090 1,000 1,010 1,697,900
2021/09/08 936 950 935 944 25,900
2021/09/07 972 974 932 942 75,900
2021/09/06 950 973 940 961 75,500
2021/09/03 912 929 906 928 28,000
2021/09/02 931 933 906 912 29,300
2021/09/01 917 927 901 921 77,000
2021/08/31 900 914 893 905 28,400
2021/08/30 892 910 888 910 24,600
2021/08/27 888 889 873 877 18,500
2021/08/26 894 905 887 889 10,600
2021/08/25 918 940 892 893 51,500
2021/08/24 888 920 884 919 60,500
2021/08/23 850 884 850 873 34,400
2021/08/20 864 878 845 851 52,700
2021/08/19 894 898 864 864 44,600
2021/08/18 885 914 867 908 51,700
2021/08/17 899 915 883 885 51,300
2021/08/16 929 934 892 896 41,700
2021/08/13 923 933 911 928 50,000
2021/08/12 951 953 929 931 44,500
2021/08/11 952 961 944 953 33,700
2021/08/10 928 953 906 948 145,100
2021/08/06 971 987 958 973 114,900
2021/08/05 984 998 965 971 35,700
2021/08/04 1,007 1,009 984 988 40,500
2021/08/03 997 1,023 992 1,009 36,800
2021/08/02 1,000 1,000 978 994 64,500
2021/07/30 1,011 1,026 992 1,000 84,400
2021/07/29 1,008 1,037 1,001 1,033 37,500
2021/07/28 1,030 1,038 1,000 1,001 49,700
2021/07/27 1,054 1,065 1,030 1,030 60,500
2021/07/26 1,052 1,059 1,042 1,054 27,100
2021/07/21 1,037 1,047 1,015 1,027 49,000
2021/07/20 1,021 1,049 1,012 1,017 64,800
2021/07/19 1,047 1,058 1,024 1,041 104,000
2021/07/16 1,064 1,078 1,043 1,066 110,600
2021/07/15 1,074 1,085 1,063 1,073 58,800
2021/07/14 1,061 1,101 1,060 1,085 69,900
2021/07/13 1,094 1,103 1,071 1,071 64,100
2021/07/12 1,083 1,110 1,064 1,083 98,100
2021/07/09 1,033 1,069 1,018 1,069 164,400
2021/07/08 1,070 1,072 1,036 1,048 171,100
2021/07/07 1,081 1,115 1,070 1,080 129,600
2021/07/06 1,076 1,127 1,063 1,093 215,000
2021/07/05 1,104 1,111 1,072 1,086 183,100
2021/07/02 1,144 1,144 1,074 1,100 389,500
2021/07/01 1,210 1,212 1,146 1,154 290,400
2021/06/30 1,290 1,292 1,213 1,225 258,500
2021/06/29 1,330 1,335 1,251 1,280 313,800
2021/06/28 1,282 1,328 1,260 1,317 394,000
2021/06/25 1,170 1,277 1,170 1,266 402,500
2021/06/24 1,190 1,262 1,157 1,162 359,100
2021/06/23 1,211 1,218 1,140 1,162 126,200
2021/06/22 1,181 1,204 1,141 1,198 122,700
2021/06/21 1,152 1,206 1,126 1,168 182,700
2021/06/18 1,237 1,250 1,173 1,175 192,900
2021/06/17 1,166 1,225 1,153 1,207 183,500
2021/06/16 1,120 1,157 1,116 1,157 65,200
2021/06/15 1,155 1,155 1,104 1,138 91,800
2021/06/14 1,150 1,160 1,117 1,144 68,200
2021/06/11 1,173 1,174 1,117 1,144 126,000
2021/06/10 1,169 1,169 1,126 1,160 115,400
2021/06/09 1,114 1,184 1,103 1,168 184,600
2021/06/08 1,140 1,154 1,085 1,098 131,000
2021/06/07 1,120 1,170 1,102 1,131 219,500
2021/06/04 1,071 1,123 1,054 1,096 211,000
2021/06/03 1,009 1,097 998 1,091 257,600
2021/06/02 987 1,035 987 1,007 134,000
2021/06/01 994 996 966 991 49,900
2021/05/31 952 1,020 943 995 210,900
2021/05/28 923 955 913 942 47,400
2021/05/27 920 945 909 912 51,100
2021/05/26 964 964 922 930 54,200
2021/05/25 970 988 951 960 47,900
2021/05/24 945 975 932 964 54,100
2021/05/21 957 962 924 943 63,400
2021/05/20 950 979 933 958 82,200
2021/05/19 901 950 900 944 55,900
2021/05/18 855 923 855 914 49,400
2021/05/17 913 928 832 861 161,400
2021/05/14 901 918 886 907 62,000
2021/05/13 897 929 879 891 81,500
2021/05/12 962 977 903 922 143,200
2021/05/11 951 967 930 961 101,600
2021/05/10 1,012 1,014 953 955 133,600
2021/05/07 1,010 1,052 974 1,004 165,800
2021/05/06 1,001 1,030 995 1,005 107,900
2021/04/30 973 1,038 946 978 393,200
2021/04/28 1,058 1,168 958 972 1,169,300
2021/04/27 1,029 1,029 1,029 1,029 20,700
2021/04/26 869 902 869 879 62,100
2021/04/23 882 888 857 866 82,300
2021/04/22 874 917 872 897 104,500
2021/04/21 890 895 850 853 129,700
2021/04/20 910 926 898 905 74,900
2021/04/19 921 969 910 918 115,400
2021/04/16 936 941 890 921 155,100
2021/04/15 953 968 923 928 164,100
2021/04/14 1,037 1,053 960 962 275,600
2021/04/13 980 1,058 960 1,038 283,200
2021/04/12 994 1,069 994 1,000 323,600
2021/04/09 986 1,005 950 985 337,500
2021/04/08 962 1,056 932 963 772,500
2021/04/07 936 977 909 960 319,000
2021/04/06 955 965 920 938 393,200
2021/04/05 871 992 860 969 985,300
2021/04/02 800 865 789 842 270,100
2021/04/01 803 803 766 797 214,800
2021/03/31 797 824 763 788 818,300
2021/03/30 797 797 797 797 56,900
2021/03/29 699 710 695 697 19,000
2021/03/26 686 695 684 694 7,200
2021/03/25 696 697 684 687 10,100
2021/03/24 694 700 683 695 14,400
2021/03/23 708 710 695 705 14,400
2021/03/22 712 716 702 702 11,200
2021/03/19 701 715 701 708 12,800
2021/03/18 718 720 707 710 11,600
2021/03/17 720 720 704 712 12,500
2021/03/16 738 739 720 726 20,800
2021/03/15 715 741 715 737 27,900
2021/03/12 702 715 694 711 27,800
2021/03/11 698 704 694 702 7,000
2021/03/10 700 704 686 699 21,700
2021/03/09 666 697 657 697 28,300
2021/03/08 677 677 667 672 7,400
2021/03/05 662 672 650 667 16,200
2021/03/04 680 680 660 662 25,700
2021/03/03 682 688 667 685 22,000
2021/03/02 708 710 680 686 16,000
2021/03/01 686 703 686 702 13,500
2021/02/26 693 697 677 684 31,100
2021/02/25 712 717 705 706 11,900
2021/02/24 700 713 699 709 17,800
2021/02/22 683 707 683 695 25,200
2021/02/19 677 686 667 677 18,500
2021/02/18 708 710 687 687 19,000
2021/02/17 705 716 697 708 25,000
2021/02/16 700 718 695 706 36,300
2021/02/15 703 704 684 699 37,700
2021/02/12 709 717 683 699 67,400
2021/02/10 736 741 706 709 63,000
2021/02/09 745 753 734 743 23,700
2021/02/08 770 775 739 749 33,600
2021/02/05 771 780 764 764 28,800
2021/02/04 755 785 753 774 90,300
2021/02/03 758 760 742 750 33,800
2021/02/02 743 762 740 750 68,100
2021/02/01 700 736 679 736 46,000
2021/01/29 725 737 701 705 41,500
2021/01/28 706 730 705 725 38,100
2021/01/27 755 755 718 730 59,400
2021/01/26 773 778 752 758 37,500
2021/01/25 772 775 762 771 36,000
2021/01/22 775 778 752 764 79,400
2021/01/21 762 796 759 790 147,600
2021/01/20 733 754 730 750 46,100
2021/01/19 726 736 717 735 43,300
2021/01/18 731 740 705 714 106,800
2021/01/15 718 763 718 738 187,500
2021/01/14 757 779 697 709 157,600
2021/01/13 735 794 719 755 253,400
2021/01/12 689 749 689 749 240,800
2021/01/08 678 692 673 680 39,600
2021/01/07 650 690 648 675 69,000
2021/01/06 649 649 627 646 36,700
2021/01/05 640 645 626 645 26,700
2021/01/04 650 655 620 640 34,400

このページの先頭へ