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(6395)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
1999/12/30 208 208 200 200 24,000
1999/12/29 210 220 199 199 223,000
1999/12/28 225 225 212 212 61,000
1999/12/27 211 221 211 215 36,000
1999/12/24 220 220 210 210 96,000
1999/12/22 218 221 210 210 113,000
1999/12/21 223 223 217 218 74,000
1999/12/20 213 234 213 224 183,000
1999/12/17 215 220 213 213 121,000
1999/12/16 225 232 215 215 126,000
1999/12/15 235 235 220 220 82,000
1999/12/14 245 245 233 240 267,000
1999/12/13 239 239 230 230 95,000
1999/12/10 221 235 220 234 285,000
1999/12/09 220 220 210 213 239,000
1999/12/08 224 226 219 221 248,000
1999/12/07 223 227 222 223 191,000
1999/12/06 234 240 220 222 249,000
1999/12/03 245 245 231 233 134,000
1999/12/02 241 241 230 230 144,000
1999/12/01 240 240 225 230 238,000
1999/11/30 251 251 235 235 162,000
1999/11/29 263 263 223 241 81,000
1999/11/26 255 255 243 253 127,000
1999/11/25 255 260 255 260 57,000
1999/11/24 260 261 258 260 179,000
1999/11/22 270 275 258 260 113,000
1999/11/19 280 283 272 283 299,000
1999/11/18 300 310 300 305 275,000
1999/11/17 260 277 260 277 71,000
1999/11/16 241 261 241 257 75,000
1999/11/15 270 272 235 235 159,000
1999/11/12 305 305 270 270 70,000
1999/11/11 311 311 305 305 42,000
1999/11/10 307 309 307 308 42,000
1999/11/09 305 308 305 307 35,000
1999/11/08 311 314 309 309 26,000
1999/11/05 320 320 315 316 35,000
1999/11/04 320 320 318 318 104,000
1999/11/02 320 320 319 320 46,000
1999/11/01 320 320 315 320 55,000
1999/10/29 320 320 317 320 122,000
1999/10/28 324 324 310 316 135,000
1999/10/27 316 319 313 319 28,000
1999/10/26 319 319 316 316 23,000
1999/10/25 321 321 316 320 45,000
1999/10/22 322 324 322 323 19,000
1999/10/21 323 325 322 323 22,000
1999/10/20 325 325 321 324 28,000
1999/10/19 330 330 323 325 13,000
1999/10/18 324 328 320 320 49,000
1999/10/15 325 326 320 322 48,000
1999/10/14 329 330 325 330 95,000
1999/10/13 335 335 325 329 47,000
1999/10/12 340 357 335 335 81,000
1999/10/08 338 340 335 335 43,000
1999/10/07 336 338 336 338 5,000
1999/10/06 331 336 330 335 19,000
1999/10/05 331 331 325 331 89,000
1999/10/04 340 340 331 331 22,000
1999/10/01 338 340 334 335 35,000
1999/09/30 340 340 331 340 71,000
1999/09/29 334 340 330 331 38,000
1999/09/28 350 350 335 336 69,000
1999/09/27 332 332 330 330 25,000
1999/09/24 330 335 321 325 77,000
1999/09/22 346 350 330 330 124,000
1999/09/21 347 348 340 340 24,000
1999/09/20 354 354 341 349 35,000
1999/09/17 355 361 350 354 170,000
1999/09/16 361 361 350 360 56,000
1999/09/14 374 378 360 369 160,000
1999/09/13 388 390 366 389 26,000
1999/09/10 390 390 381 388 118,000
1999/09/09 390 395 390 390 5,000
1999/09/08 394 400 380 390 50,000
1999/09/07 385 398 385 398 34,000
1999/09/06 393 410 387 405 134,000
1999/09/03 383 394 383 383 30,000
1999/09/02 383 390 380 383 67,000
1999/09/01 402 408 399 408 67,000
1999/08/31 410 410 400 400 35,000
1999/08/30 423 423 404 415 65,000
1999/08/27 411 421 410 410 95,000
1999/08/26 404 407 404 406 10,000
1999/08/25 403 414 403 404 142,000
1999/08/24 408 415 405 407 46,000
1999/08/23 416 416 401 409 190,000
1999/08/20 419 425 415 416 80,000
1999/08/19 405 427 405 426 104,000
1999/08/18 400 411 400 410 191,000
1999/08/17 405 411 401 405 60,000
1999/08/16 410 411 406 411 37,000
1999/08/13 410 414 406 410 92,000
1999/08/12 425 425 411 415 46,000
1999/08/11 420 442 420 427 300,000
1999/08/10 410 420 410 414 139,000
1999/08/09 408 409 405 408 16,000
1999/08/06 405 409 405 409 59,000
1999/08/05 404 410 404 405 54,000
1999/08/04 405 406 403 406 155,000
1999/08/03 400 406 400 405 298,000
1999/08/02 410 410 403 405 309,000
1999/07/30 407 418 406 418 61,000
1999/07/29 408 415 406 406 114,000
1999/07/28 425 425 410 423 309,000
1999/07/27 411 440 410 424 1,405,000
1999/07/26 395 425 390 406 1,215,000
1999/07/23 338 355 338 350 703,000
1999/07/22 341 344 338 340 83,000
1999/07/21 351 351 340 345 126,000
1999/07/19 352 356 351 352 79,000
1999/07/16 358 358 351 354 69,000
1999/07/15 358 358 354 358 39,000
1999/07/14 362 362 353 354 77,000
1999/07/13 365 365 352 352 62,000
1999/07/12 368 370 367 367 81,000
1999/07/09 365 366 360 360 48,000
1999/07/08 371 373 367 367 35,000
1999/07/07 360 371 360 371 45,000
1999/07/06 375 375 370 370 28,000
1999/07/05 391 391 360 360 46,000
1999/07/02 390 390 370 383 121,000
1999/07/01 366 366 348 348 26,000
1999/06/30 347 350 341 341 42,000
1999/06/29 368 368 344 345 68,000
1999/06/28 342 347 340 343 31,000
1999/06/25 350 350 330 337 77,000
1999/06/24 360 362 355 355 102,000
1999/06/23 375 375 351 361 58,000
1999/06/22 370 380 361 380 39,000
1999/06/21 368 370 360 370 19,000
1999/06/18 363 370 348 370 41,000
1999/06/17 363 363 361 363 20,000
1999/06/16 366 370 361 361 11,000
1999/06/15 371 371 350 362 28,000
1999/06/14 361 370 360 370 62,000
1999/06/11 387 387 364 370 206,000
1999/06/10 366 380 363 380 155,000
1999/06/09 344 356 344 356 52,000
1999/06/08 341 345 338 345 10,000
1999/06/07 333 345 333 345 42,000
1999/06/04 334 334 333 334 11,000
1999/06/03 330 331 330 330 61,000
1999/06/02 333 333 328 330 72,000
1999/06/01 335 335 330 334 47,000
1999/05/31 330 335 330 335 41,000
1999/05/28 351 351 330 330 86,000
1999/05/27 340 346 338 346 16,000
1999/05/26 345 345 335 338 13,000
1999/05/25 329 347 329 347 56,000
1999/05/24 355 355 331 352 34,000
1999/05/21 360 360 346 355 167,000
1999/05/20 360 365 360 364 87,000
1999/05/19 365 367 365 365 174,000
1999/05/18 367 367 365 367 63,000
1999/05/17 380 380 365 367 80,000
1999/05/14 388 388 380 381 31,000
1999/05/13 398 398 375 390 167,000
1999/05/12 395 400 390 400 150,000
1999/05/11 390 390 381 385 147,000
1999/05/10 380 380 375 380 108,000
1999/05/07 355 365 355 361 91,000
1999/05/06 350 360 350 355 54,000
1999/04/30 349 351 340 340 65,000
1999/04/28 349 349 340 340 75,000
1999/04/27 335 335 330 335 27,000
1999/04/26 332 332 328 331 69,000
1999/04/23 330 336 330 335 30,000
1999/04/22 330 330 329 330 109,000
1999/04/21 338 338 328 328 50,000
1999/04/20 340 340 322 323 119,000
1999/04/19 345 345 340 340 29,000
1999/04/16 341 345 340 340 61,000
1999/04/15 341 346 340 341 18,000
1999/04/14 350 350 340 340 129,000
1999/04/13 350 350 347 347 40,000
1999/04/12 350 350 347 347 153,000
1999/04/09 350 355 346 347 127,000
1999/04/08 342 360 342 351 39,000
1999/04/07 345 350 342 342 44,000
1999/04/06 344 345 335 345 39,000
1999/04/05 326 344 325 344 26,000
1999/04/02 335 337 320 320 236,000
1999/04/01 344 344 330 340 45,000
1999/03/31 340 343 335 343 59,000
1999/03/30 344 345 339 340 52,000
1999/03/29 341 345 340 345 119,000
1999/03/26 330 332 323 330 58,000
1999/03/25 320 328 313 321 46,000
1999/03/24 311 315 310 310 59,000
1999/03/23 316 325 310 311 129,000
1999/03/19 320 321 310 314 163,000
1999/03/18 330 335 320 320 68,000
1999/03/17 335 337 331 335 130,000
1999/03/16 330 335 325 332 104,000
1999/03/15 330 330 321 330 40,000
1999/03/12 330 330 324 330 238,000
1999/03/11 318 335 317 335 250,000
1999/03/10 318 320 313 318 64,000
1999/03/09 329 329 326 328 23,000
1999/03/08 330 330 322 329 46,000
1999/03/05 307 330 307 330 79,000
1999/03/04 313 313 307 313 22,000
1999/03/03 313 313 307 313 35,000
1999/03/02 323 323 307 314 18,000
1999/03/01 323 323 318 323 77,000
1999/02/26 312 326 312 319 122,000
1999/02/25 308 312 307 312 33,000
1999/02/24 307 308 306 308 89,000
1999/02/23 307 315 306 307 87,000
1999/02/22 307 320 307 320 60,000
1999/02/19 307 308 307 307 60,000
1999/02/18 310 310 307 307 49,000
1999/02/17 314 314 310 310 31,000
1999/02/16 313 314 311 314 159,000
1999/02/15 315 317 313 314 49,000
1999/02/12 326 326 312 317 116,000
1999/02/10 309 322 309 322 110,000
1999/02/09 302 303 302 302 373,000
1999/02/08 302 303 302 303 41,000
1999/02/05 303 303 302 302 167,000
1999/02/04 301 305 301 305 62,000
1999/02/03 303 303 301 303 36,000
1999/02/02 300 303 300 303 73,000
1999/02/01 305 305 301 301 272,000
1999/01/29 303 303 301 303 59,000
1999/01/28 303 305 302 302 101,000
1999/01/27 304 305 303 305 52,000
1999/01/26 305 305 303 304 66,000
1999/01/25 303 305 303 305 29,000
1999/01/22 305 306 304 304 454,000
1999/01/21 305 306 303 305 227,000
1999/01/20 305 305 301 305 46,000
1999/01/19 310 310 302 305 40,000
1999/01/18 313 313 310 310 123,000
1999/01/14 311 314 311 314 11,000
1999/01/13 318 321 316 319 63,000
1999/01/12 310 320 310 318 111,000
1999/01/11 325 325 320 320 131,000
1999/01/08 320 320 315 317 41,000
1999/01/07 306 321 306 321 12,000
1999/01/06 309 310 305 306 46,000
1999/01/05 317 320 314 314 49,000
1999/01/04 327 327 317 317 98,000

このページの先頭へ