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
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
2016/10/25 1,190 1,219 1,190 1,195 846,000
2016/10/24 1,188 1,206 1,173 1,197 784,100
2016/10/21 1,191 1,207 1,182 1,194 1,044,500
2016/10/20 1,176 1,180 1,123 1,179 2,277,600
2016/10/19 1,220 1,229 1,190 1,195 1,673,000
2016/10/18 1,240 1,241 1,208 1,220 1,515,600
2016/10/17 1,235 1,259 1,227 1,254 1,307,800
2016/10/14 1,210 1,234 1,204 1,223 1,674,700
2016/10/13 1,200 1,295 1,200 1,210 3,401,800
2016/10/12 1,168 1,198 1,162 1,182 2,430,800
2016/10/11 1,109 1,168 1,109 1,167 1,963,800
2016/10/07 1,089 1,100 1,077 1,096 708,200
2016/10/06 1,089 1,102 1,082 1,089 1,035,100
2016/10/05 1,042 1,078 1,036 1,075 1,320,900
2016/10/04 1,012 1,035 1,008 1,024 886,700
2016/10/03 1,000 1,002 984 997 666,400
2016/09/30 1,011 1,011 979 986 654,200
2016/09/29 983 1,019 970 1,004 1,010,000
2016/09/28 969 974 948 955 584,500
2016/09/27 940 969 932 969 560,500
2016/09/26 964 964 950 954 466,900
2016/09/23 953 967 939 963 630,300
2016/09/21 917 957 907 954 769,600
2016/09/20 922 934 912 916 1,026,700
2016/09/16 920 940 920 934 468,500
2016/09/15 930 930 906 920 620,000
2016/09/14 935 945 927 938 567,500
2016/09/13 939 939 927 936 838,700
2016/09/12 957 963 930 939 1,348,100
2016/09/09 980 990 973 987 808,300
2016/09/08 983 988 967 982 800,400
2016/09/07 998 1,000 982 992 492,600
2016/09/06 1,021 1,029 1,003 1,015 396,700
2016/09/05 1,016 1,022 1,005 1,008 443,500
2016/09/02 990 1,004 982 996 901,100
2016/09/01 1,021 1,022 1,002 1,007 993,000
2016/08/31 1,025 1,030 994 1,027 1,328,700
2016/08/30 1,040 1,059 1,038 1,055 535,400
2016/08/29 1,030 1,053 1,020 1,037 703,300
2016/08/26 999 1,022 988 1,004 913,800
2016/08/25 1,000 1,005 983 996 640,100
2016/08/24 986 1,018 984 1,000 862,900
2016/08/23 979 989 962 966 536,800
2016/08/22 989 996 970 985 477,700
2016/08/19 954 984 953 974 686,100
2016/08/18 945 958 936 945 418,500
2016/08/17 940 957 934 955 447,600
2016/08/16 954 982 947 950 678,400
2016/08/15 945 952 930 949 361,000
2016/08/12 935 945 927 944 495,100
2016/08/10 956 957 922 926 924,300
2016/08/09 949 971 949 971 473,000
2016/08/08 925 952 921 949 488,300
2016/08/05 903 922 897 910 481,500
2016/08/04 884 919 875 918 998,700
2016/08/03 888 903 880 883 1,013,400
2016/08/02 947 955 906 915 1,188,700
2016/08/01 985 991 926 932 2,424,700
2016/07/29 984 1,020 982 1,005 1,025,300
2016/07/28 987 993 971 979 665,400
2016/07/27 984 1,008 973 994 970,700
2016/07/26 984 987 954 972 1,230,500
2016/07/25 976 1,001 970 985 729,000
2016/07/22 956 986 950 971 709,200
2016/07/21 949 962 940 955 720,500
2016/07/20 933 935 917 934 339,900
2016/07/19 945 947 923 937 735,300
2016/07/15 916 943 911 930 838,500
2016/07/14 887 906 881 901 548,500
2016/07/13 898 911 887 894 615,400
2016/07/12 845 877 845 861 1,034,600
2016/07/11 802 835 802 828 719,700
2016/07/08 805 809 785 787 856,100
2016/07/07 803 827 801 813 618,300
2016/07/06 817 823 793 813 694,000
2016/07/05 854 860 842 845 294,700
2016/07/04 864 871 838 865 430,500
2016/07/01 860 879 851 864 546,100
2016/06/30 863 869 844 846 466,300
2016/06/29 840 852 826 850 447,800
2016/06/28 828 839 805 828 750,400
2016/06/27 874 886 829 839 678,900
2016/06/24 950 959 849 863 1,210,000
2016/06/23 916 945 912 941 517,000
2016/06/22 925 927 909 918 542,700
2016/06/21 924 936 912 934 408,800
2016/06/20 915 937 908 929 679,600
2016/06/17 889 910 887 887 1,367,000
2016/06/16 905 911 883 885 962,400
2016/06/15 905 925 897 914 570,200
2016/06/14 922 926 906 913 588,400
2016/06/13 943 949 925 930 766,000
2016/06/10 984 988 956 973 1,439,800
2016/06/09 990 1,002 977 989 1,079,300
2016/06/08 999 1,022 997 1,020 1,081,600
2016/06/07 967 993 965 985 593,800
2016/06/06 949 955 936 952 500,300
2016/06/03 962 980 960 967 481,500
2016/06/02 988 988 955 961 806,100
2016/06/01 1,014 1,014 986 989 861,300
2016/05/31 1,007 1,018 1,002 1,010 705,900
2016/05/30 987 1,007 983 1,003 421,400
2016/05/27 990 991 981 987 487,700
2016/05/26 979 997 973 983 777,400
2016/05/25 965 979 958 966 980,900
2016/05/24 1,007 1,009 946 956 2,277,700
2016/05/23 1,051 1,054 1,030 1,051 452,500
2016/05/20 1,051 1,067 1,038 1,055 614,300
2016/05/19 1,036 1,103 1,036 1,060 1,286,600
2016/05/18 1,026 1,031 998 1,020 894,400
2016/05/17 1,028 1,048 1,018 1,027 501,800
2016/05/16 1,009 1,032 1,005 1,020 364,700
2016/05/13 1,030 1,034 1,002 1,004 491,400
2016/05/12 1,009 1,032 993 1,028 620,400
2016/05/11 1,027 1,039 1,002 1,010 495,800
2016/05/10 979 1,017 968 1,015 1,283,600
2016/05/09 980 988 969 974 606,800
2016/05/06 986 987 965 977 665,200
2016/05/02 1,001 1,011 965 986 1,675,900
2016/04/28 1,118 1,151 1,073 1,073 1,399,500
2016/04/27 1,118 1,123 1,099 1,101 761,100
2016/04/26 1,138 1,140 1,100 1,116 1,484,600
2016/04/25 1,146 1,184 1,135 1,149 958,100
2016/04/22 1,105 1,134 1,093 1,126 987,300
2016/04/21 1,125 1,132 1,110 1,122 920,100
2016/04/20 1,102 1,126 1,085 1,088 716,100
2016/04/19 1,050 1,076 1,049 1,074 725,400
2016/04/18 1,008 1,028 999 1,011 916,200
2016/04/15 1,073 1,085 1,060 1,066 557,300
2016/04/14 1,037 1,078 1,036 1,075 886,100
2016/04/13 990 1,021 990 1,016 1,036,300
2016/04/12 951 978 938 971 1,858,000
2016/04/11 958 967 932 960 378,100
2016/04/08 925 979 915 966 752,000
2016/04/07 952 958 929 939 765,500
2016/04/06 962 979 930 943 778,100
2016/04/05 984 1,002 946 951 883,200
2016/04/04 991 1,021 976 984 776,300
2016/04/01 1,045 1,053 991 995 950,800
2016/03/31 1,051 1,062 1,044 1,045 493,000
2016/03/30 1,060 1,081 1,045 1,048 495,000
2016/03/29 1,044 1,066 1,044 1,062 445,000
2016/03/28 1,054 1,067 1,044 1,067 442,000
2016/03/25 1,049 1,050 1,027 1,046 470,000
2016/03/24 1,061 1,063 1,027 1,029 628,000
2016/03/23 1,071 1,077 1,053 1,062 614,000
2016/03/22 1,072 1,097 1,041 1,064 1,190,000
2016/03/18 1,067 1,071 1,032 1,042 803,000
2016/03/17 1,070 1,102 1,050 1,067 569,000
2016/03/16 1,065 1,073 1,047 1,061 746,000
2016/03/15 1,061 1,082 1,053 1,059 507,000
2016/03/14 1,076 1,090 1,066 1,083 477,000
2016/03/11 1,027 1,057 1,013 1,050 708,000
2016/03/10 1,061 1,067 1,046 1,054 585,000
2016/03/09 1,056 1,060 1,022 1,036 690,000
2016/03/08 1,082 1,106 1,063 1,086 829,000
2016/03/07 1,093 1,110 1,075 1,079 803,000
2016/03/04 1,064 1,113 1,059 1,086 1,033,000
2016/03/03 1,031 1,059 1,031 1,051 909,000
2016/03/02 1,007 1,061 997 1,038 1,461,000
2016/03/01 966 976 952 967 954,000
2016/02/29 977 1,002 967 967 608,000
2016/02/26 990 999 971 977 544,000
2016/02/25 967 972 946 967 703,000
2016/02/24 970 981 947 953 993,000
2016/02/23 1,000 1,015 973 988 655,000
2016/02/22 971 991 965 974 648,000
2016/02/19 995 995 961 981 806,000
2016/02/18 999 1,018 990 1,004 723,000
2016/02/17 964 991 937 955 954,000
2016/02/16 953 997 939 964 900,000
2016/02/15 935 953 912 943 959,000
2016/02/12 896 905 858 860 1,289,000
2016/02/10 975 989 926 946 816,000
2016/02/09 999 1,010 967 970 693,000
2016/02/08 1,031 1,053 1,002 1,046 764,000
2016/02/05 1,026 1,048 1,008 1,036 1,414,000
2016/02/04 1,039 1,068 1,024 1,029 1,872,000
2016/02/03 1,159 1,159 1,108 1,118 909,000
2016/02/02 1,211 1,211 1,182 1,187 704,000
2016/02/01 1,221 1,240 1,175 1,214 1,512,000
2016/01/29 1,163 1,195 1,142 1,194 1,344,000
2016/01/28 1,200 1,204 1,154 1,163 1,030,000
2016/01/27 1,216 1,228 1,203 1,217 613,000
2016/01/26 1,238 1,238 1,177 1,181 684,000
2016/01/25 1,255 1,274 1,235 1,251 1,530,000
2016/01/22 1,200 1,219 1,188 1,219 603,000
2016/01/21 1,170 1,225 1,160 1,160 783,000
2016/01/20 1,236 1,237 1,176 1,178 574,000
2016/01/19 1,214 1,248 1,202 1,232 682,000
2016/01/18 1,202 1,234 1,195 1,228 957,000
2016/01/15 1,263 1,269 1,233 1,242 891,000
2016/01/14 1,242 1,245 1,215 1,233 864,000
2016/01/13 1,258 1,293 1,255 1,282 737,000
2016/01/12 1,300 1,305 1,235 1,235 1,069,000
2016/01/08 1,279 1,315 1,276 1,281 1,687,000
2016/01/07 1,290 1,302 1,279 1,289 1,717,000
2016/01/06 1,335 1,350 1,276 1,285 3,583,000
2016/01/05 1,426 1,451 1,403 1,425 556,000
2016/01/04 1,450 1,475 1,426 1,431 413,000

このページの先頭へ