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
2020/12/30 886 901 871 895 239,700
2020/12/29 855 892 855 877 182,100
2020/12/28 864 870 845 859 163,700
2020/12/25 867 871 858 866 120,400
2020/12/24 855 869 848 867 77,600
2020/12/23 854 860 831 855 161,300
2020/12/22 872 885 851 854 149,100
2020/12/21 879 882 866 880 91,800
2020/12/18 879 886 857 878 186,600
2020/12/17 867 897 865 876 130,800
2020/12/16 882 891 862 865 193,500
2020/12/15 873 907 850 881 413,900
2020/12/14 829 849 819 840 234,800
2020/12/11 800 828 799 822 346,300
2020/12/10 790 815 782 802 144,700
2020/12/09 795 798 780 785 123,200
2020/12/08 775 802 767 800 98,100
2020/12/07 822 822 780 784 212,600
2020/12/04 785 824 782 821 200,900
2020/12/03 784 790 765 786 119,400
2020/12/02 789 793 772 780 168,600
2020/12/01 814 814 783 791 215,000
2020/11/30 812 819 801 805 230,200
2020/11/27 891 891 803 807 986,400
2020/11/26 929 929 850 893 581,400
2020/11/25 921 934 907 929 327,600
2020/11/24 900 968 882 902 719,100
2020/11/20 799 856 790 850 422,000
2020/11/19 776 800 775 789 241,800
2020/11/18 730 767 726 767 148,400
2020/11/17 729 740 720 730 97,500
2020/11/16 712 736 709 724 153,000
2020/11/13 705 705 690 697 71,400
2020/11/12 714 723 703 708 96,600
2020/11/11 692 714 690 708 107,000
2020/11/10 704 708 684 689 111,900
2020/11/09 691 706 689 702 91,900
2020/11/06 676 693 676 685 225,400
2020/11/05 661 680 658 680 84,700
2020/11/04 665 672 656 660 44,700
2020/11/02 650 656 640 653 61,200
2020/10/30 663 666 644 654 59,000
2020/10/29 658 667 644 667 66,500
2020/10/28 679 680 662 668 35,600
2020/10/27 662 680 656 680 38,600
2020/10/26 691 691 670 672 42,600
2020/10/23 687 702 661 688 88,400
2020/10/22 693 693 683 687 44,100
2020/10/21 697 700 684 693 39,700
2020/10/20 700 710 697 699 32,500
2020/10/19 698 699 676 698 54,900
2020/10/16 704 710 682 691 83,800
2020/10/15 720 739 702 703 155,700
2020/10/14 692 715 690 713 110,900
2020/10/13 695 696 680 690 53,900
2020/10/12 686 694 686 693 67,100
2020/10/09 680 685 676 683 48,100
2020/10/08 682 683 672 675 42,800
2020/10/07 661 682 659 682 80,100
2020/10/06 665 678 657 661 55,700
2020/10/05 652 660 652 660 38,400
2020/10/02 668 670 642 648 75,700
2020/09/30 677 681 664 671 47,400
2020/09/29 655 684 649 680 150,700
2020/09/28 654 655 645 654 62,400
2020/09/25 639 657 639 651 77,700
2020/09/24 660 664 637 639 80,100
2020/09/23 660 661 650 661 48,600
2020/09/18 654 662 654 660 90,600
2020/09/17 655 658 649 658 64,600
2020/09/16 656 659 644 655 48,400
2020/09/15 644 656 631 656 94,800
2020/09/14 653 658 644 650 86,100
2020/09/11 646 654 639 650 117,500
2020/09/10 644 646 623 645 114,400
2020/09/09 624 644 617 634 143,100
2020/09/08 616 629 612 629 126,500
2020/09/07 614 625 611 620 66,500
2020/09/04 595 615 594 613 63,700
2020/09/03 607 634 607 613 129,700
2020/09/02 612 616 604 610 88,900
2020/09/01 619 628 606 619 159,800
2020/08/31 627 650 612 629 432,600
2020/08/28 626 626 573 578 534,300
2020/08/27 690 691 632 632 620,500
2020/08/26 722 727 668 685 1,591,100
2020/08/25 615 628 582 627 238,800
2020/08/24 590 658 587 616 491,600
2020/08/21 560 582 556 581 187,900
2020/08/20 538 554 536 554 143,800
2020/08/19 528 534 526 534 54,700
2020/08/18 529 531 527 527 63,100
2020/08/17 512 525 512 525 117,700
2020/08/14 515 515 510 512 42,100
2020/08/13 515 516 510 514 32,300
2020/08/12 503 517 503 515 62,500
2020/08/11 500 504 498 504 41,200
2020/08/07 495 498 492 498 11,200
2020/08/06 496 498 493 494 16,000
2020/08/05 500 500 493 496 23,700
2020/08/04 490 500 490 499 41,100
2020/08/03 490 490 484 486 8,000
2020/07/31 494 494 480 480 40,900
2020/07/30 490 499 482 499 51,600
2020/07/29 496 496 488 491 41,700
2020/07/28 495 497 493 494 34,600
2020/07/27 490 499 487 499 39,700
2020/07/22 492 496 491 491 42,300
2020/07/21 490 492 488 492 30,800
2020/07/20 488 492 479 492 47,900
2020/07/17 486 489 479 488 60,500
2020/07/16 488 488 483 486 56,800
2020/07/15 489 491 484 488 36,900
2020/07/14 486 494 484 488 64,200
2020/07/13 483 489 482 487 48,000
2020/07/10 484 484 478 478 62,400
2020/07/09 491 492 483 483 38,400
2020/07/08 485 495 485 489 45,000
2020/07/07 482 490 482 488 63,300
2020/07/06 483 490 481 482 64,500
2020/07/03 484 484 478 482 28,600
2020/07/02 490 490 480 480 61,300
2020/07/01 495 496 488 488 27,700
2020/06/30 500 501 489 491 72,700
2020/06/29 486 498 486 496 103,600
2020/06/26 485 489 483 486 59,700
2020/06/25 480 483 479 483 20,500
2020/06/24 483 483 480 480 14,200
2020/06/23 476 484 475 483 25,900
2020/06/22 478 480 472 474 55,700
2020/06/19 483 483 477 483 18,400
2020/06/18 482 482 478 481 8,000
2020/06/17 477 486 476 481 48,900
2020/06/16 474 477 468 477 18,600
2020/06/15 470 473 462 462 26,200
2020/06/12 470 471 463 468 35,200
2020/06/11 478 478 471 472 24,300
2020/06/10 480 480 474 475 26,600
2020/06/09 474 474 470 473 10,200
2020/06/08 474 474 468 473 33,100
2020/06/05 467 475 466 475 22,100
2020/06/04 474 474 464 470 46,500
2020/06/03 477 478 469 472 36,500
2020/06/02 474 475 469 471 35,900
2020/06/01 476 479 472 474 33,900
2020/05/29 466 479 459 471 168,800
2020/05/28 501 510 494 510 126,200
2020/05/27 496 501 492 501 56,100
2020/05/26 491 494 489 493 34,800
2020/05/25 500 500 486 490 44,300
2020/05/22 485 495 484 494 32,100
2020/05/21 480 488 480 488 18,900
2020/05/20 478 481 476 481 22,700
2020/05/19 480 483 475 478 21,300
2020/05/18 474 479 473 477 27,200
2020/05/15 470 474 465 474 16,900
2020/05/14 472 475 468 468 17,600
2020/05/13 460 470 460 470 11,700
2020/05/12 475 477 461 464 53,100
2020/05/11 473 475 470 474 15,600
2020/05/08 480 480 464 469 30,000
2020/05/07 464 475 464 475 23,200
2020/05/01 466 472 463 466 29,600
2020/04/30 471 472 463 465 53,100
2020/04/28 475 483 465 466 153,800
2020/04/27 483 486 473 476 55,300
2020/04/24 474 483 469 480 33,800
2020/04/23 470 475 466 475 26,100
2020/04/22 470 471 460 465 42,900
2020/04/21 474 479 456 478 69,600
2020/04/20 470 480 462 473 57,900
2020/04/17 475 484 468 474 97,400
2020/04/16 440 515 440 483 413,600
2020/04/15 450 450 437 440 27,900
2020/04/14 467 467 447 450 51,000
2020/04/13 456 490 455 462 266,100
2020/04/10 455 457 447 457 38,900
2020/04/09 444 455 436 452 70,900
2020/04/08 417 446 416 441 84,600
2020/04/07 402 416 395 416 46,700
2020/04/06 385 402 384 401 32,300
2020/04/03 408 408 378 393 71,600
2020/04/02 413 417 402 405 21,900
2020/04/01 434 434 412 416 19,200
2020/03/31 437 438 424 433 42,800
2020/03/30 419 435 417 432 44,300
2020/03/27 417 435 416 435 52,900
2020/03/26 418 419 406 417 30,900
2020/03/25 411 415 394 415 34,600
2020/03/24 395 404 395 404 27,800
2020/03/23 377 395 373 395 45,400
2020/03/19 380 385 364 375 39,400
2020/03/18 390 397 380 380 35,700
2020/03/17 355 391 355 390 83,300
2020/03/16 362 375 360 366 57,600
2020/03/13 353 367 350 362 87,100
2020/03/12 390 396 372 382 76,800
2020/03/11 401 408 397 398 44,000
2020/03/10 376 403 364 403 83,400
2020/03/09 410 413 392 392 104,700
2020/03/06 418 418 410 410 45,600
2020/03/05 422 428 420 420 60,000
2020/03/04 417 427 415 421 94,900
2020/03/03 445 448 433 441 97,400
2020/03/02 403 436 403 429 61,900
2020/02/28 410 422 404 405 64,500
2020/02/27 439 439 421 423 64,800
2020/02/26 447 447 436 437 46,000
2020/02/25 450 451 436 439 83,600
2020/02/21 455 458 455 457 16,300
2020/02/20 457 458 455 455 8,900
2020/02/19 458 458 452 454 11,300
2020/02/18 462 462 450 451 31,000
2020/02/17 456 458 454 456 21,300
2020/02/14 460 463 458 462 22,300
2020/02/13 466 466 462 465 14,900
2020/02/12 473 473 464 466 17,600
2020/02/10 471 471 461 466 35,800
2020/02/07 473 475 470 471 11,000
2020/02/06 469 475 469 473 40,100
2020/02/05 470 470 465 468 15,900
2020/02/04 458 465 457 464 24,100
2020/02/03 453 460 453 459 45,200
2020/01/31 471 471 463 463 28,000
2020/01/30 475 475 461 471 93,900
2020/01/29 482 482 477 478 43,800
2020/01/28 471 480 470 480 54,700
2020/01/27 475 477 467 474 84,200
2020/01/24 478 483 475 478 79,500
2020/01/23 474 478 473 476 67,200
2020/01/22 486 486 476 476 140,800
2020/01/21 488 491 484 487 142,800
2020/01/20 491 497 491 492 113,000
2020/01/17 492 498 488 491 493,900
2020/01/16 526 529 523 527 185,400
2020/01/15 527 528 522 527 119,800
2020/01/14 529 530 523 525 175,000
2020/01/10 528 530 526 528 117,100
2020/01/09 529 530 525 527 206,500
2020/01/08 533 533 525 525 151,600
2020/01/07 527 533 527 533 317,700
2020/01/06 525 528 522 525 96,400

このページの先頭へ