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
2020/12/30 893 893 877 883 175,200
2020/12/29 886 895 881 894 251,400
2020/12/28 883 889 871 880 265,300
2020/12/25 878 886 878 881 117,900
2020/12/24 881 894 876 877 217,900
2020/12/23 888 892 871 876 163,500
2020/12/22 877 893 877 879 205,000
2020/12/21 894 899 880 890 212,100
2020/12/18 882 888 878 885 246,200
2020/12/17 896 896 879 885 211,800
2020/12/16 900 903 890 898 153,700
2020/12/15 883 893 880 893 243,400
2020/12/14 879 895 879 882 247,800
2020/12/11 898 899 875 879 369,000
2020/12/10 883 901 883 896 377,300
2020/12/09 864 885 864 882 349,100
2020/12/08 855 865 850 854 219,900
2020/12/07 880 887 863 866 241,900
2020/12/04 875 877 868 870 211,700
2020/12/03 862 877 858 871 350,100
2020/12/02 851 865 850 858 445,600
2020/12/01 835 848 834 846 419,300
2020/11/30 841 843 823 823 492,000
2020/11/27 839 849 836 845 354,900
2020/11/26 835 839 824 836 248,900
2020/11/25 850 856 833 833 343,500
2020/11/24 849 853 831 831 320,300
2020/11/20 823 838 823 835 257,300
2020/11/19 830 836 824 830 275,900
2020/11/18 834 837 823 835 328,900
2020/11/17 832 836 814 834 508,300
2020/11/16 843 845 828 835 437,800
2020/11/13 835 835 823 828 537,200
2020/11/12 838 854 824 837 737,500
2020/11/11 813 825 808 823 825,000
2020/11/10 800 805 787 792 743,100
2020/11/09 772 778 757 759 510,900
2020/11/06 759 765 753 757 478,200
2020/11/05 761 762 741 759 905,500
2020/11/04 794 794 761 766 905,200
2020/11/02 769 780 753 779 1,205,200
2020/10/30 803 820 784 799 820,400
2020/10/29 791 819 783 814 683,600
2020/10/28 813 817 798 813 668,400
2020/10/27 836 836 812 828 569,100
2020/10/26 845 851 835 850 720,300
2020/10/23 850 855 836 850 832,900
2020/10/22 873 876 851 857 365,900
2020/10/21 850 879 850 879 429,200
2020/10/20 874 876 861 863 307,300
2020/10/19 888 898 884 889 209,800
2020/10/16 874 885 874 880 181,300
2020/10/15 900 900 882 889 175,000
2020/10/14 901 904 893 900 179,400
2020/10/13 904 915 900 911 395,200
2020/10/12 916 918 888 894 330,300
2020/10/09 939 942 918 920 470,500
2020/10/08 942 943 931 933 458,600
2020/10/07 934 948 926 945 591,400
2020/10/06 924 942 921 940 476,300
2020/10/05 883 923 883 920 723,800
2020/10/02 869 876 856 860 446,000
2020/09/30 882 887 864 864 468,800
2020/09/29 881 893 874 891 464,100
2020/09/28 866 883 857 883 729,600
2020/09/25 855 860 845 853 771,800
2020/09/24 840 841 828 834 490,300
2020/09/23 837 843 834 840 404,400
2020/09/18 852 856 844 853 2,022,500
2020/09/17 860 864 848 848 623,700
2020/09/16 845 854 842 850 559,100
2020/09/15 858 858 848 851 372,800
2020/09/14 865 870 858 865 738,200
2020/09/11 850 857 839 856 876,300
2020/09/10 844 846 838 843 688,100
2020/09/09 829 843 822 841 471,600
2020/09/08 829 844 829 844 512,100
2020/09/07 836 847 835 839 503,700
2020/09/04 815 832 814 829 460,500
2020/09/03 838 843 832 834 536,300
2020/09/02 850 851 833 842 567,600
2020/09/01 861 874 858 864 454,100
2020/08/31 867 882 866 867 512,000
2020/08/28 865 886 852 864 475,800
2020/08/27 886 886 853 863 520,300
2020/08/26 889 895 884 892 357,000
2020/08/25 884 895 877 893 617,300
2020/08/24 895 895 869 878 543,300
2020/08/21 895 903 891 895 245,700
2020/08/20 885 897 881 886 341,300
2020/08/19 872 895 867 893 290,700
2020/08/18 884 892 878 886 292,100
2020/08/17 890 895 887 892 200,800
2020/08/14 904 904 892 892 259,100
2020/08/13 906 916 889 900 542,400
2020/08/12 910 930 907 917 541,900
2020/08/11 865 907 863 896 806,800
2020/08/07 835 844 833 840 328,200
2020/08/06 852 859 838 840 539,000
2020/08/05 824 833 814 826 317,100
2020/08/04 809 832 801 830 554,800
2020/08/03 784 795 758 795 1,339,800
2020/07/31 864 865 838 846 620,600
2020/07/30 906 911 889 889 219,600
2020/07/29 905 905 886 895 385,700
2020/07/28 909 923 903 908 329,500
2020/07/27 903 912 894 912 288,000
2020/07/22 930 940 911 912 373,000
2020/07/21 927 932 922 928 330,800
2020/07/20 927 930 915 927 209,600
2020/07/17 932 935 907 919 368,800
2020/07/16 934 935 922 928 277,700
2020/07/15 889 933 889 919 586,300
2020/07/14 894 902 887 900 239,700
2020/07/13 873 903 873 892 514,400
2020/07/10 885 885 849 854 727,500
2020/07/09 881 898 876 894 293,200
2020/07/08 903 913 891 891 354,600
2020/07/07 913 916 899 908 263,000
2020/07/06 890 911 890 908 294,700
2020/07/03 892 895 877 884 189,700
2020/07/02 882 888 873 881 358,200
2020/07/01 890 895 877 885 445,400
2020/06/30 914 920 898 899 347,900
2020/06/29 890 898 887 892 199,500
2020/06/26 910 913 898 900 298,000
2020/06/25 891 897 887 895 319,100
2020/06/24 911 914 901 904 240,300
2020/06/23 907 914 888 904 246,400
2020/06/22 906 913 896 904 350,600
2020/06/19 903 908 891 892 288,000
2020/06/18 899 899 882 894 319,500
2020/06/17 886 911 885 906 511,000
2020/06/16 883 896 867 892 541,200
2020/06/15 880 886 854 857 580,000
2020/06/12 906 906 878 893 639,900
2020/06/11 921 926 914 921 531,800
2020/06/10 938 942 930 939 381,700
2020/06/09 943 953 933 938 510,000
2020/06/08 933 940 920 931 443,900
2020/06/05 900 910 889 909 423,600
2020/06/04 909 909 878 889 376,300
2020/06/03 890 899 886 891 266,200
2020/06/02 872 885 864 876 342,300
2020/06/01 856 863 847 859 261,200
2020/05/29 874 877 851 856 663,500
2020/05/28 893 896 873 889 519,900
2020/05/27 865 876 861 873 405,700
2020/05/26 847 863 841 856 432,100
2020/05/25 831 841 830 836 264,100
2020/05/22 848 852 824 833 349,900
2020/05/21 870 871 851 851 473,800
2020/05/20 850 862 845 855 665,700
2020/05/19 818 852 815 843 961,700
2020/05/18 794 803 785 793 643,500
2020/05/15 793 798 777 785 507,000
2020/05/14 763 781 757 775 705,800
2020/05/13 777 800 765 771 1,337,900
2020/05/12 830 834 815 822 572,900
2020/05/11 810 832 808 826 753,700
2020/05/08 771 807 755 801 957,900
2020/05/07 805 805 769 775 825,700
2020/05/01 821 822 796 813 923,200
2020/04/30 865 879 823 827 1,243,700
2020/04/28 836 848 830 835 1,059,600
2020/04/27 813 822 793 817 693,000
2020/04/24 796 817 795 801 1,376,900
2020/04/23 760 780 760 776 423,300
2020/04/22 760 764 752 758 579,700
2020/04/21 765 769 756 763 379,300
2020/04/20 777 783 770 775 378,400
2020/04/17 770 787 760 773 477,900
2020/04/16 741 761 741 759 663,400
2020/04/15 759 761 734 745 648,400
2020/04/14 750 763 736 757 375,900
2020/04/13 751 758 743 748 374,800
2020/04/10 750 764 738 760 486,100
2020/04/09 741 752 735 746 515,600
2020/04/08 750 750 710 739 812,600
2020/04/07 772 774 726 754 837,000
2020/04/06 720 759 710 751 521,700
2020/04/03 729 740 719 730 399,100
2020/04/02 747 762 734 741 564,900
2020/04/01 789 809 747 755 958,900
2020/03/31 781 795 763 774 609,800
2020/03/30 780 798 746 796 653,700
2020/03/27 817 820 782 811 846,600
2020/03/26 770 805 757 781 803,000
2020/03/25 775 782 755 777 741,700
2020/03/24 732 741 722 735 1,132,700
2020/03/23 752 763 693 720 1,246,100
2020/03/19 710 759 705 740 1,085,900
2020/03/18 705 738 694 697 1,546,300
2020/03/17 686 714 655 708 1,644,200
2020/03/16 696 711 678 681 864,400
2020/03/13 668 708 654 687 1,364,500
2020/03/12 731 743 706 713 826,100
2020/03/11 759 777 749 749 936,400
2020/03/10 740 757 711 755 1,062,100
2020/03/09 783 797 744 752 1,267,000
2020/03/06 839 840 814 823 995,100
2020/03/05 860 861 844 854 771,400
2020/03/04 851 863 848 858 750,900
2020/03/03 910 911 869 876 1,120,000
2020/03/02 883 913 874 903 954,900
2020/02/28 948 948 891 903 1,094,700
2020/02/27 991 991 957 963 606,100
2020/02/26 984 999 974 995 665,300
2020/02/25 988 1,005 980 1,000 623,100
2020/02/21 1,014 1,024 1,012 1,018 438,500
2020/02/20 1,027 1,029 1,004 1,014 525,500
2020/02/19 1,040 1,044 1,019 1,019 617,400
2020/02/18 1,060 1,063 1,036 1,043 628,700
2020/02/17 1,060 1,076 1,052 1,072 379,700
2020/02/14 1,060 1,079 1,058 1,075 654,700
2020/02/13 1,073 1,082 1,063 1,072 676,200
2020/02/12 1,085 1,089 1,051 1,070 760,400
2020/02/10 1,055 1,060 1,050 1,057 402,400
2020/02/07 1,073 1,073 1,051 1,068 480,600
2020/02/06 1,060 1,080 1,060 1,077 1,176,800
2020/02/05 1,017 1,042 1,007 1,032 990,900
2020/02/04 1,019 1,022 996 996 1,349,500
2020/02/03 970 1,037 969 1,032 2,870,600
2020/01/31 946 955 937 940 799,700
2020/01/30 949 962 938 946 695,100
2020/01/29 953 965 951 959 576,200
2020/01/28 946 953 941 951 700,400
2020/01/27 976 977 957 961 778,200
2020/01/24 1,000 1,000 982 984 642,900
2020/01/23 997 1,003 988 989 693,600
2020/01/22 990 1,004 990 998 651,300
2020/01/21 995 1,002 986 990 816,100
2020/01/20 990 994 985 990 744,700
2020/01/17 983 993 983 990 1,102,800
2020/01/16 977 979 967 974 870,700
2020/01/15 985 986 976 984 770,600
2020/01/14 989 992 978 989 915,300
2020/01/10 991 998 985 989 862,700
2020/01/09 993 1,003 986 986 1,219,600
2020/01/08 979 990 968 982 1,501,500
2020/01/07 996 1,011 991 1,004 869,900
2020/01/06 991 1,002 983 994 824,600

このページの先頭へ