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
2023/12/29 1,168 1,184 1,163 1,179 250,000
2023/12/28 1,165 1,172 1,157 1,168 118,800
2023/12/27 1,156 1,184 1,154 1,184 290,800
2023/12/26 1,148 1,150 1,139 1,148 185,700
2023/12/25 1,143 1,150 1,138 1,141 111,000
2023/12/22 1,130 1,141 1,123 1,139 152,300
2023/12/21 1,116 1,127 1,111 1,123 221,500
2023/12/20 1,119 1,134 1,116 1,123 226,000
2023/12/19 1,090 1,112 1,079 1,108 240,400
2023/12/18 1,078 1,101 1,067 1,095 229,100
2023/12/15 1,071 1,100 1,068 1,094 283,300
2023/12/14 1,095 1,097 1,069 1,077 273,000
2023/12/13 1,123 1,123 1,097 1,098 239,100
2023/12/12 1,137 1,138 1,112 1,113 442,600
2023/12/11 1,097 1,113 1,091 1,109 242,800
2023/12/08 1,110 1,118 1,076 1,083 376,800
2023/12/07 1,145 1,153 1,123 1,127 220,100
2023/12/06 1,138 1,156 1,130 1,152 213,600
2023/12/05 1,150 1,156 1,139 1,142 202,400
2023/12/04 1,158 1,166 1,143 1,161 173,200
2023/12/01 1,175 1,175 1,153 1,160 218,100
2023/11/30 1,151 1,159 1,143 1,155 254,400
2023/11/29 1,169 1,176 1,157 1,162 107,600
2023/11/28 1,197 1,198 1,165 1,177 308,900
2023/11/27 1,215 1,227 1,190 1,195 147,500
2023/11/24 1,204 1,211 1,195 1,199 127,300
2023/11/22 1,170 1,203 1,170 1,194 214,600
2023/11/21 1,196 1,196 1,158 1,173 248,600
2023/11/20 1,157 1,214 1,155 1,190 591,300
2023/11/17 1,132 1,160 1,127 1,157 398,400
2023/11/16 1,143 1,150 1,129 1,144 258,800
2023/11/15 1,129 1,175 1,128 1,155 583,300
2023/11/14 1,173 1,174 1,138 1,143 461,800
2023/11/13 1,159 1,166 1,144 1,154 232,600
2023/11/10 1,144 1,157 1,143 1,154 181,900
2023/11/09 1,125 1,140 1,118 1,137 128,900
2023/11/08 1,149 1,152 1,122 1,126 222,700
2023/11/07 1,169 1,171 1,147 1,149 200,000
2023/11/06 1,163 1,171 1,150 1,169 269,000
2023/11/02 1,157 1,165 1,121 1,124 274,200
2023/11/01 1,145 1,158 1,131 1,142 329,300
2023/10/31 1,119 1,126 1,090 1,123 336,800
2023/10/30 1,116 1,121 1,089 1,103 292,300
2023/10/27 1,126 1,132 1,118 1,131 196,600
2023/10/26 1,137 1,139 1,110 1,117 221,600
2023/10/25 1,128 1,146 1,127 1,137 244,200
2023/10/24 1,135 1,141 1,099 1,128 263,700
2023/10/23 1,149 1,156 1,137 1,141 175,900
2023/10/20 1,142 1,159 1,138 1,156 235,900
2023/10/19 1,159 1,164 1,144 1,153 171,700
2023/10/18 1,200 1,200 1,176 1,186 156,500
2023/10/17 1,194 1,199 1,170 1,180 180,100
2023/10/16 1,209 1,209 1,170 1,179 209,400
2023/10/13 1,233 1,237 1,211 1,215 301,700
2023/10/12 1,225 1,242 1,221 1,240 255,300
2023/10/11 1,230 1,230 1,214 1,219 268,700
2023/10/10 1,221 1,238 1,220 1,226 389,300
2023/10/06 1,207 1,222 1,201 1,207 312,900
2023/10/05 1,204 1,212 1,191 1,205 319,000
2023/10/04 1,222 1,224 1,193 1,204 305,200
2023/10/03 1,257 1,259 1,224 1,234 305,600
2023/10/02 1,265 1,289 1,258 1,259 327,300
2023/09/29 1,320 1,320 1,265 1,271 512,100
2023/09/28 1,279 1,288 1,263 1,275 228,100
2023/09/27 1,265 1,281 1,250 1,280 293,800
2023/09/26 1,287 1,287 1,273 1,273 211,200
2023/09/25 1,285 1,295 1,275 1,288 229,500
2023/09/22 1,270 1,292 1,267 1,282 283,400
2023/09/21 1,286 1,302 1,281 1,283 264,800
2023/09/20 1,329 1,332 1,293 1,294 334,900
2023/09/19 1,311 1,332 1,309 1,328 284,400
2023/09/15 1,300 1,316 1,295 1,305 520,100
2023/09/14 1,288 1,297 1,279 1,290 275,300
2023/09/13 1,295 1,304 1,281 1,290 345,400
2023/09/12 1,302 1,316 1,276 1,288 420,700
2023/09/11 1,321 1,334 1,293 1,301 413,600
2023/09/08 1,301 1,340 1,297 1,317 903,700
2023/09/07 1,325 1,355 1,306 1,313 1,485,000
2023/09/06 1,219 1,235 1,215 1,235 231,500
2023/09/05 1,220 1,229 1,209 1,229 192,500
2023/09/04 1,200 1,220 1,197 1,220 274,200
2023/09/01 1,177 1,199 1,176 1,198 158,800
2023/08/31 1,176 1,189 1,176 1,184 285,000
2023/08/30 1,160 1,175 1,160 1,172 279,800
2023/08/29 1,150 1,160 1,140 1,152 238,600
2023/08/28 1,130 1,147 1,129 1,146 177,900
2023/08/25 1,112 1,115 1,100 1,111 203,700
2023/08/24 1,134 1,141 1,125 1,134 145,700
2023/08/23 1,105 1,123 1,104 1,123 89,600
2023/08/22 1,112 1,114 1,103 1,114 137,400
2023/08/21 1,114 1,129 1,111 1,113 251,300
2023/08/18 1,095 1,118 1,093 1,102 227,700
2023/08/17 1,104 1,104 1,080 1,098 192,500
2023/08/16 1,121 1,125 1,111 1,114 197,400
2023/08/15 1,158 1,158 1,138 1,139 259,800
2023/08/14 1,170 1,197 1,145 1,147 832,900
2023/08/10 1,072 1,112 1,068 1,112 275,400
2023/08/09 1,086 1,086 1,068 1,073 139,500
2023/08/08 1,075 1,103 1,075 1,086 189,400
2023/08/07 1,054 1,066 1,045 1,062 195,000
2023/08/04 1,069 1,069 1,060 1,066 151,000
2023/08/03 1,100 1,100 1,072 1,073 236,500
2023/08/02 1,109 1,132 1,106 1,113 168,900
2023/08/01 1,113 1,120 1,107 1,115 207,100
2023/07/31 1,123 1,128 1,103 1,113 293,400
2023/07/28 1,098 1,113 1,089 1,090 1,422,200
2023/07/27 1,123 1,123 1,103 1,116 193,100
2023/07/26 1,130 1,133 1,112 1,123 151,400
2023/07/25 1,127 1,129 1,117 1,129 152,600
2023/07/24 1,115 1,126 1,110 1,118 183,000
2023/07/21 1,108 1,114 1,101 1,103 206,800
2023/07/20 1,128 1,134 1,108 1,109 209,100
2023/07/19 1,135 1,137 1,122 1,132 204,500
2023/07/18 1,119 1,128 1,114 1,122 207,300
2023/07/14 1,127 1,134 1,091 1,109 272,700
2023/07/13 1,118 1,138 1,116 1,129 264,600
2023/07/12 1,120 1,125 1,108 1,113 280,700
2023/07/11 1,117 1,123 1,100 1,103 273,400
2023/07/10 1,108 1,126 1,104 1,117 344,200
2023/07/07 1,103 1,113 1,094 1,105 230,000
2023/07/06 1,124 1,125 1,109 1,122 231,100
2023/07/05 1,120 1,132 1,102 1,129 236,800
2023/07/04 1,161 1,161 1,131 1,131 228,500
2023/07/03 1,156 1,172 1,149 1,170 255,500
2023/06/30 1,156 1,156 1,139 1,145 272,500
2023/06/29 1,154 1,162 1,151 1,157 212,600
2023/06/28 1,125 1,151 1,122 1,150 217,400
2023/06/27 1,126 1,126 1,103 1,115 130,400
2023/06/26 1,120 1,136 1,104 1,125 141,100
2023/06/23 1,150 1,155 1,122 1,126 243,700
2023/06/22 1,137 1,149 1,137 1,142 178,600
2023/06/21 1,114 1,142 1,114 1,133 187,400
2023/06/20 1,119 1,123 1,111 1,118 202,100
2023/06/19 1,134 1,137 1,113 1,120 152,000
2023/06/16 1,128 1,134 1,116 1,130 378,600
2023/06/15 1,124 1,144 1,123 1,135 251,600
2023/06/14 1,115 1,140 1,111 1,139 346,800
2023/06/13 1,098 1,111 1,095 1,103 214,800
2023/06/12 1,105 1,110 1,098 1,107 181,900
2023/06/09 1,088 1,103 1,084 1,099 253,000
2023/06/08 1,097 1,104 1,079 1,083 240,800
2023/06/07 1,100 1,107 1,082 1,089 345,700
2023/06/06 1,063 1,096 1,060 1,091 238,400
2023/06/05 1,078 1,086 1,072 1,080 311,800
2023/06/02 1,033 1,048 1,027 1,048 159,800
2023/06/01 1,019 1,031 1,013 1,027 195,600
2023/05/31 1,035 1,041 1,026 1,028 286,100
2023/05/30 1,048 1,051 1,031 1,041 181,500
2023/05/29 1,062 1,071 1,058 1,059 139,900
2023/05/26 1,075 1,075 1,046 1,047 196,800
2023/05/25 1,073 1,079 1,064 1,075 148,900
2023/05/24 1,085 1,090 1,075 1,079 143,800
2023/05/23 1,100 1,105 1,081 1,085 301,000
2023/05/22 1,083 1,100 1,079 1,097 237,300
2023/05/19 1,068 1,089 1,068 1,088 221,900
2023/05/18 1,066 1,070 1,051 1,067 224,100
2023/05/17 1,063 1,066 1,044 1,046 174,900
2023/05/16 1,062 1,079 1,041 1,068 422,100
2023/05/15 1,050 1,062 1,041 1,062 313,200
2023/05/12 1,033 1,042 1,027 1,038 258,900
2023/05/11 1,042 1,050 1,032 1,039 184,300
2023/05/10 1,057 1,057 1,042 1,047 223,800
2023/05/09 1,047 1,061 1,042 1,060 240,100
2023/05/08 1,063 1,067 1,045 1,047 257,800
2023/05/02 1,077 1,078 1,063 1,069 166,800
2023/05/01 1,066 1,077 1,062 1,071 257,100
2023/04/28 1,053 1,058 1,044 1,058 310,600
2023/04/27 1,020 1,032 1,014 1,030 363,500
2023/04/26 1,039 1,039 1,015 1,022 259,500
2023/04/25 1,048 1,063 1,045 1,049 267,200
2023/04/24 1,050 1,053 1,040 1,048 192,300
2023/04/21 1,049 1,058 1,045 1,053 126,700
2023/04/20 1,030 1,054 1,029 1,052 131,400
2023/04/19 1,043 1,048 1,034 1,040 231,800
2023/04/18 1,039 1,047 1,034 1,043 264,000
2023/04/17 1,041 1,046 1,033 1,036 184,800
2023/04/14 1,047 1,054 1,038 1,042 248,700
2023/04/13 1,038 1,047 1,034 1,046 166,200
2023/04/12 1,034 1,054 1,027 1,044 326,200
2023/04/11 1,030 1,030 1,013 1,018 270,500
2023/04/10 1,014 1,018 1,005 1,016 293,800
2023/04/07 989 1,002 989 999 140,200
2023/04/06 994 998 981 988 285,700
2023/04/05 1,042 1,045 1,014 1,015 331,000
2023/04/04 1,054 1,070 1,047 1,070 413,400
2023/04/03 1,045 1,062 1,035 1,056 266,300
2023/03/31 1,038 1,052 1,035 1,043 283,500
2023/03/30 1,025 1,028 1,014 1,023 225,800
2023/03/29 1,007 1,022 1,001 1,022 343,300
2023/03/28 1,005 1,005 986 993 198,500
2023/03/27 995 999 986 996 187,600
2023/03/24 982 987 976 986 175,500
2023/03/23 968 984 960 984 154,200
2023/03/22 991 993 980 982 298,900
2023/03/20 970 984 960 961 234,300
2023/03/17 997 998 977 985 307,200
2023/03/16 957 976 951 974 321,300
2023/03/15 989 1,000 984 998 246,300
2023/03/14 1,000 1,005 975 977 359,100
2023/03/13 1,049 1,049 1,014 1,027 310,800
2023/03/10 1,079 1,084 1,063 1,065 310,000
2023/03/09 1,079 1,097 1,077 1,096 238,500
2023/03/08 1,073 1,087 1,070 1,079 235,500
2023/03/07 1,066 1,086 1,066 1,077 286,200
2023/03/06 1,072 1,072 1,060 1,065 284,400
2023/03/03 1,063 1,081 1,058 1,070 355,000
2023/03/02 1,059 1,077 1,051 1,073 302,200
2023/03/01 1,027 1,059 1,022 1,055 374,900
2023/02/28 1,023 1,055 1,022 1,036 448,500
2023/02/27 1,009 1,027 1,008 1,020 312,300
2023/02/24 1,006 1,006 998 1,003 185,900
2023/02/22 1,019 1,025 993 1,000 471,400
2023/02/21 1,005 1,026 1,001 1,025 266,100
2023/02/20 1,006 1,008 997 1,003 176,300
2023/02/17 984 1,006 981 1,005 406,200
2023/02/16 971 997 970 991 368,800
2023/02/15 970 985 952 959 232,500
2023/02/14 975 975 962 969 217,500
2023/02/13 953 963 952 960 153,700
2023/02/10 948 964 947 957 192,500
2023/02/09 950 961 950 955 115,900
2023/02/08 950 955 944 953 148,000
2023/02/07 946 953 940 945 124,100
2023/02/06 943 948 936 943 141,700
2023/02/03 942 948 926 929 137,300
2023/02/02 948 956 943 950 218,500
2023/02/01 962 964 938 945 134,400
2023/01/31 957 968 951 960 180,700
2023/01/30 958 967 954 954 237,200
2023/01/27 948 957 947 957 120,300
2023/01/26 948 956 946 948 143,800
2023/01/25 936 946 932 943 120,900
2023/01/24 937 948 937 942 184,000
2023/01/23 933 935 921 926 100,900
2023/01/20 908 921 906 921 143,400
2023/01/19 910 916 903 910 127,300
2023/01/18 910 930 903 920 204,800
2023/01/17 906 917 902 907 130,500
2023/01/16 900 912 897 899 208,800
2023/01/13 903 912 901 904 148,900
2023/01/12 910 915 901 905 116,600
2023/01/11 909 912 902 910 167,800
2023/01/10 917 917 899 900 131,600
2023/01/06 894 917 893 911 214,300
2023/01/05 900 904 888 895 300,800
2023/01/04 909 914 897 898 294,600

このページの先頭へ