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
2026/03/27 1,525 1,568 1,516 1,552 28,000
2026/03/26 1,558 1,564 1,516 1,529 30,400
2026/03/25 1,528 1,558 1,520 1,553 22,300
2026/03/24 1,476 1,500 1,468 1,498 33,100
2026/03/23 1,497 1,497 1,424 1,425 46,400
2026/03/19 1,576 1,576 1,509 1,520 32,700
2026/03/18 1,568 1,619 1,560 1,606 18,100
2026/03/17 1,609 1,609 1,542 1,545 13,700
2026/03/16 1,577 1,603 1,551 1,569 26,100
2026/03/13 1,587 1,605 1,580 1,601 27,300
2026/03/12 1,670 1,670 1,610 1,621 24,600
2026/03/11 1,670 1,715 1,668 1,680 52,600
2026/03/10 1,620 1,677 1,608 1,669 31,900
2026/03/09 1,580 1,592 1,514 1,592 78,200
2026/03/06 1,602 1,706 1,595 1,692 69,100
2026/03/05 1,565 1,650 1,563 1,642 52,600
2026/03/04 1,600 1,615 1,471 1,504 103,700
2026/03/03 1,706 1,725 1,630 1,632 69,900
2026/03/02 1,750 1,753 1,683 1,706 73,100
2026/02/27 1,785 1,825 1,752 1,816 45,100
2026/02/26 1,787 1,822 1,744 1,801 56,500
2026/02/25 1,883 1,883 1,775 1,782 93,100
2026/02/24 1,723 1,886 1,710 1,843 236,800
2026/02/20 1,667 1,672 1,639 1,665 49,000
2026/02/19 1,800 1,800 1,661 1,693 102,900
2026/02/18 1,744 1,788 1,675 1,772 132,500
2026/02/17 1,680 1,703 1,618 1,664 123,000
2026/02/16 1,509 1,655 1,506 1,640 134,400
2026/02/13 1,450 1,489 1,412 1,479 110,000
2026/02/12 1,585 1,605 1,558 1,570 91,600
2026/02/10 1,555 1,583 1,546 1,583 48,200
2026/02/09 1,589 1,595 1,538 1,549 47,600
2026/02/06 1,526 1,526 1,479 1,523 25,800
2026/02/05 1,533 1,558 1,520 1,537 29,000
2026/02/04 1,519 1,541 1,498 1,528 22,800
2026/02/03 1,498 1,535 1,494 1,501 34,400
2026/02/02 1,500 1,510 1,461 1,476 87,600
2026/01/30 1,497 1,497 1,431 1,479 41,700
2026/01/29 1,571 1,571 1,487 1,500 73,100
2026/01/28 1,506 1,558 1,475 1,531 130,600
2026/01/27 1,465 1,492 1,460 1,476 25,000
2026/01/26 1,519 1,519 1,461 1,465 56,200
2026/01/23 1,606 1,611 1,528 1,531 108,200
2026/01/22 1,467 1,623 1,445 1,594 191,400
2026/01/21 1,412 1,455 1,410 1,437 26,800
2026/01/20 1,513 1,513 1,456 1,462 41,200
2026/01/19 1,500 1,512 1,464 1,512 53,700
2026/01/16 1,423 1,483 1,417 1,483 49,500
2026/01/15 1,413 1,423 1,390 1,423 22,100
2026/01/14 1,410 1,428 1,402 1,413 36,900
2026/01/13 1,378 1,412 1,354 1,403 56,300
2026/01/09 1,330 1,341 1,318 1,337 13,200
2026/01/08 1,352 1,353 1,330 1,330 29,700
2026/01/07 1,371 1,386 1,343 1,354 38,800
2026/01/06 1,330 1,380 1,330 1,380 64,700
2026/01/05 1,266 1,324 1,253 1,323 69,800

このページの先頭へ