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

タカショー(7590)の株価時系列情報

タカショー(7590)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
2019/12/30 521 522 517 521 71,100
2019/12/27 507 518 507 515 144,200
2019/12/26 509 511 503 508 76,900
2019/12/25 511 514 511 511 60,200
2019/12/24 509 510 508 510 26,300
2019/12/23 505 508 504 508 79,200
2019/12/20 503 505 503 503 23,100
2019/12/19 503 504 502 504 53,100
2019/12/18 503 504 502 502 19,900
2019/12/17 503 504 502 502 28,500
2019/12/16 503 505 502 503 26,900
2019/12/13 504 504 502 502 33,700
2019/12/12 502 504 502 504 16,700
2019/12/11 501 503 500 501 20,200
2019/12/10 501 502 500 501 33,800
2019/12/09 500 503 500 500 28,700
2019/12/06 501 503 500 501 30,100
2019/12/05 504 504 501 503 55,400
2019/12/04 501 503 500 503 31,800
2019/12/03 499 502 499 499 20,400
2019/12/02 502 503 499 500 55,100
2019/11/29 498 502 497 498 70,100
2019/11/28 503 504 490 494 153,600
2019/11/27 487 495 487 495 89,000
2019/11/26 488 488 486 486 16,600
2019/11/25 488 488 485 488 21,000
2019/11/22 481 485 481 485 22,500
2019/11/21 484 485 483 483 12,500
2019/11/20 485 486 482 485 28,400
2019/11/19 486 488 485 485 19,700
2019/11/18 488 489 486 486 13,000
2019/11/15 486 488 485 488 13,800
2019/11/14 485 486 480 486 26,900
2019/11/13 488 488 483 485 24,400
2019/11/12 486 489 485 486 48,300
2019/11/11 487 488 485 486 26,400
2019/11/08 485 485 483 485 19,900
2019/11/07 482 485 482 482 18,700
2019/11/06 480 482 480 482 18,200
2019/11/05 482 485 482 482 36,300
2019/11/01 480 481 479 481 9,900
2019/10/31 480 481 478 481 13,900
2019/10/30 478 481 477 481 35,200
2019/10/29 480 483 477 480 51,100
2019/10/28 478 480 477 480 19,600
2019/10/25 475 475 472 475 13,800
2019/10/24 472 474 472 472 16,500
2019/10/23 471 473 471 473 8,900
2019/10/21 472 473 470 471 12,600
2019/10/18 472 472 471 471 5,100
2019/10/17 471 472 470 470 19,700
2019/10/16 470 472 470 471 22,900
2019/10/15 470 470 468 470 20,800
2019/10/11 466 470 466 467 22,100
2019/10/10 467 469 465 465 13,200
2019/10/09 466 467 464 467 7,400
2019/10/08 469 469 464 466 12,000
2019/10/07 465 467 461 463 20,000
2019/10/04 460 460 458 460 5,000
2019/10/03 460 460 458 460 13,800
2019/10/02 462 465 460 460 21,700
2019/10/01 462 465 461 463 9,300
2019/09/30 462 465 461 461 16,400
2019/09/27 460 462 459 462 19,400
2019/09/26 459 460 458 458 21,800
2019/09/25 459 462 459 460 16,600
2019/09/24 458 460 458 460 9,100
2019/09/20 458 461 457 458 23,100
2019/09/19 457 458 456 458 15,100
2019/09/18 457 457 455 457 12,300
2019/09/17 457 457 455 456 11,700
2019/09/13 456 458 456 457 26,500
2019/09/12 457 458 456 456 18,000
2019/09/11 456 458 456 457 12,600
2019/09/10 458 459 456 456 17,900
2019/09/09 458 458 455 457 8,200
2019/09/06 454 456 453 454 14,800
2019/09/05 447 453 447 453 11,300
2019/09/04 452 453 447 447 18,100
2019/09/03 457 457 453 453 7,600
2019/09/02 454 458 453 457 8,700
2019/08/30 449 455 449 454 13,300
2019/08/29 449 451 448 449 9,400
2019/08/28 441 445 440 445 47,100
2019/08/27 462 463 453 453 42,000
2019/08/26 457 461 451 457 36,200
2019/08/23 456 456 452 455 15,500
2019/08/22 459 459 455 457 19,200
2019/08/21 456 459 455 457 8,400
2019/08/20 457 460 456 457 16,400
2019/08/19 454 457 454 455 12,400
2019/08/16 452 456 451 454 10,800
2019/08/15 449 454 448 452 15,700
2019/08/14 452 454 449 454 10,100
2019/08/13 445 449 444 445 14,900
2019/08/09 443 445 442 445 7,100
2019/08/08 444 445 441 441 10,600
2019/08/07 445 448 442 442 16,100
2019/08/06 443 445 441 444 20,800
2019/08/05 450 457 447 448 27,300
2019/08/02 454 454 451 451 25,100
2019/08/01 454 455 453 453 11,100
2019/07/31 455 455 452 452 7,200
2019/07/30 451 455 451 455 25,000
2019/07/29 452 455 451 451 29,200
2019/07/26 453 456 453 453 15,600
2019/07/25 454 457 453 453 17,200
2019/07/24 454 457 452 457 13,000
2019/07/23 455 457 454 454 8,300
2019/07/22 453 457 453 454 16,500
2019/07/19 459 463 455 455 23,800
2019/07/18 460 460 450 457 46,100
2019/07/17 465 465 462 464 60,000
2019/07/16 462 466 462 464 40,800
2019/07/12 462 463 461 462 25,500
2019/07/11 460 464 460 463 22,100
2019/07/10 462 463 460 460 46,500
2019/07/09 467 468 462 465 53,200
2019/07/08 470 470 467 467 40,600
2019/07/05 466 468 465 468 14,100
2019/07/04 465 467 465 466 18,300
2019/07/03 466 466 463 465 24,100
2019/07/02 463 464 462 464 19,800
2019/07/01 459 465 458 462 31,200
2019/06/28 460 460 458 458 19,000
2019/06/27 458 460 455 460 26,200
2019/06/26 457 464 457 459 10,700
2019/06/25 455 457 455 457 7,600
2019/06/24 460 460 453 455 19,400
2019/06/21 461 462 460 460 7,000
2019/06/20 459 462 458 462 8,400
2019/06/19 459 460 458 458 7,000
2019/06/18 462 462 456 458 13,800
2019/06/17 462 466 462 464 13,700
2019/06/14 469 469 462 462 9,500
2019/06/13 458 459 456 457 9,800
2019/06/12 460 463 458 458 12,000
2019/06/11 470 471 460 460 22,900
2019/06/10 466 470 466 470 15,500
2019/06/07 465 467 463 465 15,200
2019/06/06 463 467 462 466 13,300
2019/06/05 462 462 460 462 9,100
2019/06/04 452 457 451 457 13,600
2019/06/03 457 458 452 453 21,000
2019/05/31 463 465 460 462 11,000
2019/05/30 461 462 451 462 31,600
2019/05/29 490 490 458 461 118,600
2019/05/28 474 484 472 477 55,900
2019/05/27 473 475 472 472 20,600
2019/05/24 463 473 463 470 23,900
2019/05/23 474 474 468 468 15,900
2019/05/22 470 471 468 468 17,400
2019/05/21 466 470 465 470 20,300
2019/05/20 465 468 464 466 22,500
2019/05/17 464 465 460 465 16,700
2019/05/16 464 466 463 464 11,200
2019/05/15 459 463 458 463 18,900
2019/05/14 456 459 456 458 17,000
2019/05/13 456 459 456 456 9,400
2019/05/10 455 459 453 456 15,200
2019/05/09 454 457 452 453 10,300
2019/05/08 450 451 447 450 26,400
2019/05/07 453 458 451 453 23,100
2019/04/26 462 464 460 460 16,200
2019/04/25 459 462 458 460 21,800
2019/04/24 459 461 457 457 14,600
2019/04/23 455 460 455 459 12,000
2019/04/22 453 456 453 455 11,500
2019/04/19 451 455 451 453 13,100
2019/04/18 449 452 448 451 16,900
2019/04/17 447 451 446 447 14,500
2019/04/16 448 450 445 449 17,800
2019/04/15 446 449 444 446 24,300
2019/04/12 445 446 442 446 14,500
2019/04/11 447 449 445 446 10,900
2019/04/10 450 450 445 447 16,200
2019/04/09 449 449 447 449 8,500
2019/04/08 446 448 446 448 6,900
2019/04/05 448 449 445 448 16,200
2019/04/04 446 448 444 446 11,500
2019/04/03 448 448 444 446 11,600
2019/04/02 450 450 447 448 20,900
2019/04/01 449 452 447 447 30,600
2019/03/29 449 449 446 448 20,400
2019/03/28 444 446 441 446 26,900
2019/03/27 442 445 441 444 22,800
2019/03/26 437 442 435 442 46,100
2019/03/25 436 436 430 431 18,600
2019/03/22 439 439 433 437 25,200
2019/03/20 438 438 435 438 13,000
2019/03/19 438 438 434 434 12,900
2019/03/18 432 435 432 434 14,000
2019/03/15 436 438 432 432 19,200
2019/03/14 437 438 433 438 18,700
2019/03/13 435 439 435 436 20,900
2019/03/12 432 435 432 435 15,200
2019/03/11 432 435 430 431 18,100
2019/03/08 434 435 430 430 27,400
2019/03/07 431 440 430 438 33,200
2019/03/06 441 441 430 431 43,300
2019/03/05 451 475 435 437 192,900
2019/03/04 437 443 436 443 50,100
2019/03/01 430 433 428 433 16,200
2019/02/28 432 433 430 431 15,900
2019/02/27 431 432 429 432 10,200
2019/02/26 428 432 425 431 11,800
2019/02/25 429 430 426 428 30,400
2019/02/22 424 426 424 425 13,500
2019/02/21 426 428 424 426 21,900
2019/02/20 429 429 427 428 11,600
2019/02/19 425 429 423 427 29,000
2019/02/18 425 429 424 427 16,200
2019/02/15 428 428 423 425 12,100
2019/02/14 428 432 428 429 10,900
2019/02/13 434 434 424 427 26,200
2019/02/12 435 435 427 429 29,200
2019/02/08 432 434 428 432 25,000
2019/02/07 428 440 427 433 36,200
2019/02/06 425 429 425 427 11,000
2019/02/05 419 427 419 425 35,500
2019/02/04 416 419 416 418 31,200
2019/02/01 418 422 417 418 39,300
2019/01/31 417 420 417 419 24,400
2019/01/30 420 421 418 418 38,100
2019/01/29 424 424 420 422 41,600
2019/01/28 429 430 425 427 50,500
2019/01/25 422 429 422 427 34,700
2019/01/24 423 426 422 422 31,500
2019/01/23 424 426 420 426 37,800
2019/01/22 432 433 426 427 61,200
2019/01/21 435 436 430 433 72,300
2019/01/18 438 438 434 435 80,000
2019/01/17 440 445 434 438 109,200
2019/01/16 433 440 433 436 299,900
2019/01/15 478 491 478 491 269,000
2019/01/11 480 481 475 478 86,200
2019/01/10 476 480 475 478 102,900
2019/01/09 477 479 471 476 162,400
2019/01/08 482 484 479 480 66,400
2019/01/07 485 489 480 483 117,400
2019/01/04 466 479 466 478 68,600

このページの先頭へ