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

タダノ(6395)の株価時系列情報

タダノの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/16 2,075 2,079 2,039 2,076 1,111,900
2018/01/15 2,136 2,147 2,077 2,081 671,800
2018/01/12 2,104 2,126 2,078 2,115 939,000
2018/01/11 2,088 2,115 2,077 2,100 1,521,300
2018/01/10 2,050 2,085 2,033 2,070 924,300
2018/01/09 2,113 2,134 2,031 2,049 2,754,200
2018/01/05 1,952 1,966 1,945 1,954 825,900
2018/01/04 1,901 1,921 1,883 1,921 689,400
2017/12/29 1,880 1,884 1,863 1,871 520,900
2017/12/28 1,866 1,912 1,865 1,868 1,261,500
2017/12/27 1,820 1,855 1,818 1,849 1,150,400
2017/12/26 1,817 1,822 1,809 1,816 407,300
2017/12/25 1,841 1,844 1,797 1,803 638,600
2017/12/22 1,800 1,841 1,791 1,837 760,400
2017/12/21 1,782 1,813 1,773 1,793 798,100
2017/12/20 1,753 1,789 1,753 1,769 706,300
2017/12/19 1,769 1,780 1,749 1,750 773,400
2017/12/18 1,736 1,761 1,727 1,757 737,900
2017/12/15 1,734 1,743 1,708 1,727 643,800
2017/12/14 1,741 1,755 1,724 1,740 759,000
2017/12/13 1,810 1,819 1,764 1,768 679,700
2017/12/12 1,820 1,837 1,810 1,824 615,300
2017/12/11 1,805 1,833 1,785 1,830 861,300
2017/12/08 1,724 1,797 1,724 1,776 905,300
2017/12/07 1,711 1,740 1,699 1,734 673,000
2017/12/06 1,717 1,754 1,712 1,721 872,900
2017/12/05 1,712 1,735 1,712 1,726 468,500
2017/12/04 1,749 1,756 1,722 1,725 654,600
2017/12/01 1,735 1,771 1,727 1,762 1,114,000
2017/11/30 1,699 1,717 1,698 1,706 717,900
2017/11/29 1,724 1,737 1,699 1,705 661,200
2017/11/28 1,731 1,736 1,711 1,721 708,400
2017/11/27 1,752 1,763 1,726 1,731 897,300
2017/11/24 1,771 1,782 1,737 1,762 1,404,800
2017/11/22 1,789 1,797 1,774 1,778 1,181,200
2017/11/21 1,718 1,746 1,715 1,741 690,000
2017/11/20 1,702 1,719 1,685 1,692 772,700
2017/11/17 1,743 1,763 1,713 1,720 1,018,100
2017/11/16 1,704 1,724 1,695 1,712 991,900
2017/11/15 1,752 1,761 1,714 1,721 1,880,600
2017/11/14 1,815 1,853 1,810 1,824 898,700
2017/11/13 1,837 1,848 1,811 1,822 1,108,500
2017/11/10 1,775 1,827 1,774 1,809 1,511,000
2017/11/09 1,807 1,866 1,787 1,815 2,583,100
2017/11/08 1,740 1,808 1,739 1,797 1,308,300
2017/11/07 1,747 1,781 1,736 1,763 1,442,700
2017/11/06 1,743 1,795 1,737 1,770 1,449,400
2017/11/02 1,750 1,758 1,712 1,753 1,432,400
2017/11/01 1,675 1,725 1,659 1,722 3,331,500
2017/10/31 1,662 1,723 1,598 1,715 7,594,100
2017/10/30 1,390 1,438 1,379 1,423 1,868,600
2017/10/27 1,405 1,424 1,400 1,418 701,000
2017/10/26 1,383 1,414 1,381 1,411 1,055,500
2017/10/25 1,394 1,404 1,378 1,382 993,700
2017/10/24 1,372 1,388 1,371 1,383 809,600
2017/10/23 1,429 1,429 1,385 1,402 1,120,000
2017/10/20 1,408 1,421 1,394 1,409 551,600
2017/10/19 1,433 1,464 1,414 1,422 1,150,100
2017/10/18 1,409 1,424 1,402 1,421 858,600
2017/10/17 1,389 1,437 1,389 1,417 1,610,200
2017/10/16 1,350 1,372 1,343 1,367 955,700
2017/10/13 1,325 1,337 1,312 1,333 619,100
2017/10/12 1,338 1,338 1,314 1,322 625,500
2017/10/11 1,330 1,347 1,312 1,335 1,128,600
2017/10/10 1,326 1,334 1,301 1,319 1,114,100
2017/10/06 1,305 1,336 1,305 1,325 1,015,700
2017/10/05 1,300 1,315 1,287 1,291 812,300
2017/10/04 1,290 1,295 1,282 1,294 707,900
2017/10/03 1,301 1,309 1,290 1,299 900,200
2017/10/02 1,326 1,326 1,289 1,293 835,600
2017/09/29 1,323 1,333 1,312 1,315 488,700
2017/09/28 1,335 1,349 1,324 1,331 564,100
2017/09/27 1,330 1,335 1,319 1,325 338,300
2017/09/26 1,320 1,343 1,315 1,336 389,200
2017/09/25 1,319 1,343 1,317 1,325 475,400
2017/09/22 1,337 1,337 1,301 1,309 577,600
2017/09/21 1,347 1,356 1,326 1,330 663,800
2017/09/20 1,331 1,347 1,331 1,342 484,400
2017/09/19 1,335 1,356 1,327 1,335 773,800
2017/09/15 1,281 1,311 1,279 1,311 575,800
2017/09/14 1,293 1,304 1,283 1,286 363,500
2017/09/13 1,293 1,317 1,293 1,305 641,800
2017/09/12 1,300 1,301 1,268 1,283 662,200
2017/09/11 1,251 1,277 1,248 1,269 496,100
2017/09/08 1,250 1,271 1,239 1,244 768,900
2017/09/07 1,249 1,258 1,230 1,258 523,900
2017/09/06 1,211 1,244 1,205 1,241 414,000
2017/09/05 1,252 1,264 1,229 1,236 674,300
2017/09/04 1,270 1,273 1,243 1,249 767,200
2017/09/01 1,284 1,291 1,271 1,278 637,300
2017/08/31 1,286 1,293 1,279 1,284 1,178,400
2017/08/30 1,258 1,289 1,258 1,276 1,301,600
2017/08/29 1,224 1,264 1,221 1,258 1,096,500
2017/08/28 1,231 1,238 1,215 1,236 842,600
2017/08/25 1,200 1,236 1,198 1,232 1,079,800
2017/08/24 1,217 1,223 1,195 1,197 1,417,400
2017/08/23 1,277 1,277 1,220 1,222 1,037,300
2017/08/22 1,254 1,265 1,240 1,248 583,700
2017/08/21 1,254 1,266 1,237 1,262 949,600
2017/08/18 1,247 1,251 1,235 1,248 726,400
2017/08/17 1,256 1,270 1,252 1,262 651,300
2017/08/16 1,251 1,271 1,250 1,261 899,900
2017/08/15 1,280 1,289 1,262 1,266 1,055,000
2017/08/14 1,282 1,288 1,266 1,269 1,006,500
2017/08/10 1,326 1,333 1,311 1,312 520,200
2017/08/09 1,360 1,361 1,327 1,330 812,400
2017/08/08 1,381 1,386 1,359 1,366 637,400
2017/08/07 1,360 1,376 1,356 1,369 714,400
2017/08/04 1,362 1,364 1,348 1,351 472,200
2017/08/03 1,340 1,364 1,330 1,359 724,300
2017/08/02 1,322 1,355 1,322 1,343 1,016,100
2017/08/01 1,299 1,338 1,294 1,316 2,275,400
2017/07/31 1,332 1,387 1,330 1,371 1,052,700
2017/07/28 1,367 1,382 1,337 1,338 695,900
2017/07/27 1,354 1,361 1,342 1,350 484,300
2017/07/26 1,340 1,370 1,337 1,362 559,200
2017/07/25 1,337 1,341 1,328 1,332 414,500
2017/07/24 1,355 1,355 1,329 1,342 536,500
2017/07/21 1,365 1,372 1,353 1,360 525,000
2017/07/20 1,375 1,393 1,373 1,379 495,100
2017/07/19 1,379 1,382 1,358 1,365 610,000
2017/07/18 1,383 1,398 1,370 1,390 870,600
2017/07/14 1,377 1,411 1,375 1,407 767,100
2017/07/13 1,365 1,379 1,358 1,377 659,900
2017/07/12 1,341 1,367 1,335 1,363 608,300
2017/07/11 1,360 1,364 1,348 1,351 665,200
2017/07/10 1,397 1,403 1,361 1,364 605,700
2017/07/07 1,361 1,386 1,352 1,371 438,400
2017/07/06 1,385 1,396 1,372 1,378 471,900
2017/07/05 1,356 1,399 1,355 1,398 1,067,200
2017/07/04 1,362 1,377 1,358 1,365 1,089,700
2017/07/03 1,355 1,357 1,337 1,348 617,200
2017/06/30 1,315 1,350 1,310 1,349 1,086,600
2017/06/29 1,320 1,338 1,318 1,337 1,093,500
2017/06/28 1,292 1,315 1,292 1,297 722,600
2017/06/27 1,281 1,323 1,281 1,301 1,342,400
2017/06/26 1,259 1,267 1,247 1,263 925,600
2017/06/23 1,243 1,249 1,231 1,238 1,400,900
2017/06/22 1,260 1,268 1,243 1,245 1,265,400
2017/06/21 1,295 1,300 1,276 1,279 895,600
2017/06/20 1,292 1,315 1,292 1,304 781,100
2017/06/19 1,281 1,292 1,268 1,280 434,700
2017/06/16 1,294 1,303 1,260 1,264 1,548,700
2017/06/15 1,297 1,301 1,279 1,294 1,214,500
2017/06/14 1,340 1,347 1,317 1,317 525,100
2017/06/13 1,337 1,342 1,322 1,335 678,200
2017/06/12 1,349 1,360 1,327 1,334 484,200
2017/06/09 1,337 1,347 1,323 1,338 669,300
2017/06/08 1,342 1,348 1,331 1,334 616,000
2017/06/07 1,313 1,341 1,307 1,339 790,400
2017/06/06 1,365 1,365 1,317 1,322 1,079,500
2017/06/05 1,400 1,409 1,372 1,373 904,700
2017/06/02 1,382 1,437 1,381 1,417 1,327,700
2017/06/01 1,365 1,381 1,363 1,371 1,259,200
2017/05/31 1,332 1,358 1,319 1,358 1,127,500
2017/05/30 1,305 1,332 1,296 1,331 911,300
2017/05/29 1,320 1,320 1,284 1,313 1,080,400
2017/05/26 1,336 1,341 1,296 1,297 829,800
2017/05/25 1,338 1,350 1,328 1,335 602,800
2017/05/24 1,340 1,349 1,324 1,334 749,400
2017/05/23 1,308 1,319 1,303 1,311 507,700
2017/05/22 1,333 1,342 1,314 1,318 670,800
2017/05/19 1,288 1,318 1,276 1,316 896,500
2017/05/18 1,280 1,296 1,266 1,294 997,600
2017/05/17 1,351 1,352 1,307 1,310 1,367,400
2017/05/16 1,396 1,403 1,360 1,362 1,021,900
2017/05/15 1,379 1,381 1,359 1,380 847,800
2017/05/12 1,408 1,408 1,381 1,404 859,100
2017/05/11 1,389 1,406 1,367 1,400 1,197,800
2017/05/10 1,380 1,410 1,380 1,390 1,077,700
2017/05/09 1,377 1,379 1,356 1,364 743,500
2017/05/08 1,423 1,435 1,373 1,374 1,556,700
2017/05/02 1,362 1,398 1,350 1,395 1,848,900
2017/05/01 1,400 1,406 1,372 1,392 2,197,000
2017/04/28 1,454 1,464 1,432 1,438 815,400
2017/04/27 1,421 1,454 1,417 1,440 916,500
2017/04/26 1,448 1,452 1,423 1,439 1,391,700
2017/04/25 1,359 1,396 1,358 1,389 1,175,800
2017/04/24 1,355 1,361 1,332 1,344 795,100
2017/04/21 1,334 1,335 1,315 1,325 655,200
2017/04/20 1,304 1,316 1,296 1,304 848,300
2017/04/19 1,300 1,328 1,295 1,318 835,300
2017/04/18 1,310 1,324 1,290 1,306 1,004,300
2017/04/17 1,275 1,292 1,251 1,291 1,069,200
2017/04/14 1,286 1,299 1,272 1,283 872,500
2017/04/13 1,288 1,304 1,274 1,303 1,325,000
2017/04/12 1,305 1,333 1,301 1,318 2,188,700
2017/04/11 1,376 1,404 1,361 1,375 1,528,500
2017/04/10 1,384 1,436 1,373 1,389 3,461,800
2017/04/07 1,295 1,316 1,278 1,294 1,222,700
2017/04/06 1,282 1,306 1,264 1,275 1,302,000
2017/04/05 1,298 1,309 1,265 1,282 1,346,400
2017/04/04 1,281 1,286 1,260 1,275 1,123,400
2017/04/03 1,300 1,305 1,278 1,294 1,007,600
2017/03/31 1,330 1,333 1,298 1,299 1,198,600
2017/03/30 1,314 1,344 1,302 1,319 1,550,600
2017/03/29 1,390 1,398 1,361 1,370 618,000
2017/03/28 1,369 1,380 1,362 1,380 907,900
2017/03/27 1,388 1,390 1,365 1,371 1,055,800
2017/03/24 1,397 1,408 1,394 1,403 739,400
2017/03/23 1,396 1,416 1,395 1,414 599,700
2017/03/22 1,402 1,430 1,384 1,412 1,063,800
2017/03/21 1,459 1,464 1,430 1,460 889,000
2017/03/17 1,492 1,502 1,474 1,477 935,500
2017/03/16 1,487 1,514 1,475 1,504 1,152,500
2017/03/15 1,521 1,525 1,492 1,504 844,900
2017/03/14 1,523 1,539 1,518 1,535 423,800
2017/03/13 1,535 1,545 1,508 1,518 728,100
2017/03/10 1,516 1,540 1,499 1,534 1,020,500
2017/03/09 1,511 1,516 1,497 1,503 325,300
2017/03/08 1,513 1,520 1,486 1,504 402,200
2017/03/07 1,521 1,521 1,497 1,513 384,500
2017/03/06 1,518 1,534 1,505 1,525 430,600
2017/03/03 1,532 1,549 1,523 1,532 504,900
2017/03/02 1,558 1,577 1,539 1,549 993,300
2017/03/01 1,459 1,523 1,454 1,518 924,500
2017/02/28 1,443 1,465 1,442 1,446 614,500
2017/02/27 1,431 1,440 1,397 1,426 730,100
2017/02/24 1,468 1,471 1,427 1,450 888,800
2017/02/23 1,526 1,537 1,486 1,501 425,800
2017/02/22 1,494 1,525 1,494 1,519 1,156,100
2017/02/21 1,470 1,485 1,461 1,485 371,100
2017/02/20 1,470 1,470 1,437 1,460 531,700
2017/02/17 1,460 1,479 1,452 1,478 272,700
2017/02/16 1,479 1,485 1,469 1,476 294,900
2017/02/15 1,469 1,493 1,461 1,486 589,700
2017/02/14 1,469 1,479 1,438 1,441 542,100
2017/02/13 1,463 1,471 1,454 1,466 314,100
2017/02/10 1,445 1,471 1,435 1,457 807,700
2017/02/09 1,407 1,415 1,391 1,394 458,900
2017/02/08 1,410 1,424 1,404 1,418 454,900
2017/02/07 1,420 1,430 1,408 1,416 465,300
2017/02/06 1,475 1,481 1,439 1,442 376,600
2017/02/03 1,434 1,462 1,424 1,447 488,400
2017/02/02 1,458 1,483 1,439 1,442 1,329,000
2017/02/01 1,400 1,470 1,394 1,444 1,468,400
2017/01/31 1,422 1,423 1,384 1,389 1,279,400
2017/01/30 1,485 1,485 1,426 1,454 1,145,100
2017/01/27 1,486 1,505 1,480 1,492 606,700
2017/01/26 1,501 1,515 1,483 1,494 635,500
2017/01/25 1,463 1,491 1,462 1,486 1,193,800
2017/01/24 1,423 1,435 1,395 1,424 828,500
2017/01/23 1,462 1,470 1,443 1,443 612,600
2017/01/20 1,467 1,500 1,464 1,492 1,076,800
2017/01/19 1,460 1,488 1,460 1,470 757,500
2017/01/18 1,404 1,430 1,392 1,424 541,700
2017/01/17 1,428 1,435 1,387 1,417 788,800
2017/01/16 1,455 1,457 1,427 1,437 649,400
2017/01/13 1,467 1,478 1,457 1,461 508,600
2017/01/12 1,476 1,479 1,456 1,467 661,800
2017/01/11 1,465 1,481 1,457 1,469 1,178,700
2017/01/10 1,424 1,460 1,414 1,445 1,009,300
2017/01/06 1,448 1,458 1,417 1,454 1,224,000
2017/01/05 1,490 1,499 1,472 1,478 696,000
2017/01/04 1,482 1,494 1,461 1,487 1,221,600
2016/12/30 1,447 1,480 1,425 1,472 507,300
2016/12/29 1,491 1,494 1,456 1,468 740,300
2016/12/28 1,504 1,513 1,493 1,512 818,900
2016/12/27 1,506 1,508 1,480 1,486 440,400
2016/12/26 1,513 1,519 1,490 1,497 893,400
2016/12/22 1,494 1,497 1,469 1,487 1,417,300
2016/12/21 1,557 1,571 1,484 1,500 2,135,700
2016/12/20 1,588 1,617 1,562 1,591 1,861,700
2016/12/19 1,580 1,591 1,542 1,573 1,581,900
2016/12/16 1,540 1,595 1,539 1,580 1,941,300
2016/12/15 1,503 1,538 1,498 1,515 1,225,900
2016/12/14 1,487 1,503 1,469 1,493 1,107,100
2016/12/13 1,480 1,480 1,447 1,474 1,323,700
2016/12/12 1,549 1,578 1,495 1,518 1,103,600
2016/12/09 1,483 1,516 1,478 1,514 1,212,700
2016/12/08 1,484 1,503 1,476 1,495 1,083,800
2016/12/07 1,492 1,498 1,453 1,470 1,153,900
2016/12/06 1,423 1,484 1,423 1,479 1,591,100
2016/12/05 1,400 1,454 1,400 1,426 1,937,700
2016/12/02 1,377 1,420 1,363 1,396 3,707,900
2016/12/01 1,308 1,353 1,266 1,317 2,470,900
2016/11/30 1,236 1,236 1,212 1,218 740,600
2016/11/29 1,215 1,224 1,202 1,221 1,154,600
2016/11/28 1,252 1,254 1,217 1,239 954,400
2016/11/25 1,250 1,291 1,249 1,274 924,400
2016/11/24 1,250 1,252 1,216 1,247 1,119,800
2016/11/22 1,236 1,241 1,216 1,232 743,500
2016/11/21 1,264 1,267 1,250 1,252 626,300
2016/11/18 1,260 1,272 1,250 1,252 919,800
2016/11/17 1,230 1,255 1,221 1,244 1,220,100
2016/11/16 1,240 1,246 1,228 1,236 922,700
2016/11/15 1,217 1,238 1,200 1,219 1,286,000
2016/11/14 1,176 1,225 1,173 1,218 2,274,900
2016/11/11 1,170 1,197 1,152 1,158 1,588,600
2016/11/10 1,115 1,237 1,112 1,146 5,602,800
2016/11/09 1,077 1,100 994 1,017 1,747,000
2016/11/08 1,076 1,083 1,061 1,066 2,092,300
2016/11/07 1,068 1,091 1,068 1,088 1,483,700
2016/11/04 1,061 1,078 1,047 1,057 830,500
2016/11/02 1,087 1,091 1,061 1,077 2,297,800
2016/11/01 1,090 1,130 1,066 1,106 2,641,000
2016/10/31 1,170 1,182 1,153 1,180 1,534,500
2016/10/28 1,169 1,194 1,148 1,181 2,252,100
2016/10/27 1,182 1,185 1,158 1,165 704,600
2016/10/26 1,174 1,190 1,136 1,182 1,484,200

このページの先頭へ