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
2026/06/26 1,780 1,780 1,650 1,664 64,500
2026/06/25 1,830 1,850 1,762 1,789 49,700
2026/06/24 1,765 1,845 1,742 1,805 43,800
2026/06/23 1,975 1,975 1,741 1,776 110,900
2026/06/22 1,849 1,958 1,814 1,935 142,600
2026/06/19 1,590 1,720 1,581 1,719 69,800
2026/06/18 1,570 1,600 1,561 1,592 36,200
2026/06/17 1,560 1,607 1,541 1,580 21,900
2026/06/16 1,650 1,650 1,560 1,562 23,600
2026/06/15 1,565 1,610 1,538 1,610 32,400
2026/06/12 1,528 1,560 1,491 1,495 26,200
2026/06/11 1,530 1,530 1,441 1,468 36,700
2026/06/10 1,628 1,634 1,535 1,541 37,300
2026/06/09 1,696 1,705 1,616 1,627 26,600
2026/06/08 1,722 1,723 1,653 1,667 46,000
2026/06/05 1,792 1,832 1,768 1,802 21,700
2026/06/04 1,816 1,828 1,792 1,792 23,600
2026/06/03 1,776 1,823 1,776 1,800 34,400
2026/06/02 1,828 1,828 1,686 1,775 54,200
2026/06/01 1,840 1,860 1,789 1,822 36,500
2026/05/29 1,799 1,898 1,797 1,823 81,900
2026/05/28 1,765 1,787 1,656 1,787 39,900
2026/05/27 1,777 1,809 1,714 1,745 38,600
2026/05/26 1,794 1,813 1,744 1,797 55,900
2026/05/25 1,745 1,782 1,723 1,767 52,200
2026/05/22 1,652 1,714 1,652 1,706 32,200
2026/05/21 1,627 1,665 1,627 1,659 25,700
2026/05/20 1,625 1,625 1,566 1,600 35,600
2026/05/19 1,612 1,656 1,585 1,625 34,300
2026/05/18 1,588 1,632 1,575 1,607 18,500
2026/05/15 1,665 1,666 1,560 1,585 55,100
2026/05/14 1,650 1,670 1,541 1,552 29,300
2026/05/13 1,675 1,675 1,618 1,634 33,600
2026/05/12 1,730 1,734 1,678 1,684 34,600
2026/05/11 1,711 1,732 1,695 1,720 34,700
2026/05/08 1,714 1,714 1,675 1,707 20,100
2026/05/07 1,708 1,742 1,695 1,714 32,300
2026/05/01 1,695 1,713 1,672 1,672 14,400
2026/04/30 1,679 1,686 1,650 1,673 18,900
2026/04/28 1,699 1,699 1,668 1,699 10,800
2026/04/27 1,655 1,700 1,650 1,699 21,500
2026/04/24 1,658 1,670 1,643 1,655 8,400
2026/04/23 1,678 1,705 1,610 1,648 21,500
2026/04/22 1,706 1,708 1,671 1,678 23,300
2026/04/21 1,725 1,755 1,703 1,705 37,400
2026/04/20 1,716 1,749 1,701 1,723 24,000
2026/04/17 1,699 1,711 1,681 1,711 13,300
2026/04/16 1,699 1,723 1,685 1,699 17,400
2026/04/15 1,693 1,718 1,674 1,699 39,700
2026/04/14 1,696 1,739 1,688 1,693 28,700
2026/04/13 1,686 1,710 1,668 1,696 22,600
2026/04/10 1,681 1,717 1,670 1,698 47,300
2026/04/09 1,689 1,690 1,655 1,687 32,000
2026/04/08 1,642 1,700 1,642 1,666 34,300
2026/04/07 1,620 1,648 1,608 1,635 17,900
2026/04/06 1,602 1,633 1,602 1,617 13,500
2026/04/03 1,583 1,616 1,568 1,615 34,000
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