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
2021/12/30 740 751 737 748 117,800
2021/12/29 714 744 714 739 180,800
2021/12/28 707 718 700 712 198,900
2021/12/27 727 732 707 707 199,200
2021/12/24 720 726 718 722 162,400
2021/12/23 725 735 721 724 127,000
2021/12/22 724 731 717 719 131,400
2021/12/21 725 733 715 721 156,800
2021/12/20 744 745 722 724 166,900
2021/12/17 755 759 742 751 214,900
2021/12/16 766 770 754 761 122,900
2021/12/15 770 778 760 763 135,600
2021/12/14 767 778 762 773 185,900
2021/12/13 755 769 755 767 155,400
2021/12/10 758 761 746 750 328,300
2021/12/09 770 770 755 763 108,800
2021/12/08 765 769 751 761 143,100
2021/12/07 735 760 731 758 215,100
2021/12/06 716 734 713 726 297,800
2021/12/03 697 712 686 706 467,600
2021/12/02 706 712 685 687 435,000
2021/12/01 728 730 703 721 270,500
2021/11/30 725 748 714 715 352,500
2021/11/29 751 756 720 723 712,800
2021/11/26 806 817 763 780 1,400,400
2021/11/25 890 905 853 896 484,200
2021/11/24 908 909 876 888 373,000
2021/11/22 876 913 875 902 648,600
2021/11/19 868 873 851 860 176,900
2021/11/18 866 873 860 868 76,000
2021/11/17 870 877 852 866 122,200
2021/11/16 851 863 851 863 102,200
2021/11/15 842 850 836 846 113,500
2021/11/12 820 839 820 836 115,000
2021/11/11 821 822 811 817 62,600
2021/11/10 819 829 814 821 74,600
2021/11/09 832 838 819 819 93,000
2021/11/08 848 851 822 824 149,300
2021/11/05 854 854 835 844 99,600
2021/11/04 850 854 834 854 102,400
2021/11/02 845 859 836 838 165,000
2021/11/01 839 848 833 841 116,300
2021/10/29 822 833 811 827 106,500
2021/10/28 814 835 809 835 137,900
2021/10/27 826 828 806 808 78,800
2021/10/26 820 827 810 824 90,000
2021/10/25 811 815 805 805 47,300
2021/10/22 815 824 808 811 98,300
2021/10/21 823 830 817 818 59,500
2021/10/20 845 845 822 823 103,500
2021/10/19 833 845 829 841 100,900
2021/10/18 830 830 818 828 108,600
2021/10/15 820 828 816 825 120,800
2021/10/14 820 820 805 814 100,100
2021/10/13 819 833 814 821 105,600
2021/10/12 831 831 817 818 85,200
2021/10/11 834 835 823 835 52,900
2021/10/08 818 831 816 823 112,900
2021/10/07 815 824 805 805 97,400
2021/10/06 824 835 803 809 162,500
2021/10/05 819 834 805 821 289,200
2021/10/04 896 903 841 845 606,600
2021/10/01 897 925 889 889 381,100
2021/09/30 902 915 897 910 201,700
2021/09/29 893 912 893 904 146,200
2021/09/28 906 912 896 901 365,900
2021/09/27 952 952 911 914 333,800
2021/09/24 935 948 924 945 184,900
2021/09/22 926 941 902 907 175,600
2021/09/21 931 940 916 933 198,800
2021/09/17 962 971 935 960 300,900
2021/09/16 970 993 952 962 325,400
2021/09/15 966 998 955 974 738,200
2021/09/14 1,123 1,125 1,095 1,116 201,900
2021/09/13 1,050 1,130 1,048 1,126 300,700
2021/09/10 1,001 1,024 993 1,024 142,000
2021/09/09 1,029 1,029 1,006 1,015 102,800
2021/09/08 1,040 1,043 1,015 1,030 169,300
2021/09/07 1,067 1,067 1,034 1,051 122,200
2021/09/06 1,082 1,094 1,072 1,077 60,300
2021/09/03 1,074 1,101 1,051 1,082 145,800
2021/09/02 1,075 1,093 1,039 1,074 124,900
2021/09/01 1,021 1,073 1,016 1,073 221,300
2021/08/31 995 1,025 995 1,001 147,200
2021/08/30 985 999 969 994 158,500
2021/08/27 990 1,005 983 986 210,100
2021/08/26 1,050 1,053 991 991 583,100
2021/08/25 1,150 1,180 1,102 1,113 465,800
2021/08/24 1,130 1,169 1,087 1,129 872,500
2021/08/23 1,005 1,043 1,000 1,043 144,800
2021/08/20 972 1,015 972 1,002 114,900
2021/08/19 997 1,006 972 972 88,900
2021/08/18 1,035 1,035 985 1,008 107,400
2021/08/17 1,000 1,049 1,000 1,041 121,900
2021/08/16 985 1,000 980 991 76,000
2021/08/13 969 985 960 985 77,000
2021/08/12 968 978 960 966 57,100
2021/08/11 962 967 941 965 41,600
2021/08/10 925 962 922 962 71,100
2021/08/06 917 927 908 925 43,100
2021/08/05 954 955 916 920 60,200
2021/08/04 929 955 928 954 94,800
2021/08/03 900 922 900 921 131,200
2021/08/02 883 901 883 900 49,300
2021/07/30 882 885 868 880 34,700
2021/07/29 899 899 879 889 66,700
2021/07/28 895 902 886 899 80,800
2021/07/27 886 888 880 884 55,600
2021/07/26 885 892 884 886 61,800
2021/07/21 879 885 864 882 58,000
2021/07/20 880 881 866 876 52,600
2021/07/19 892 892 855 881 138,300
2021/07/16 894 908 893 893 145,900
2021/07/15 902 905 873 894 189,800
2021/07/14 890 906 885 904 136,700
2021/07/13 877 890 871 890 141,600
2021/07/12 866 879 864 870 111,500
2021/07/09 852 865 842 858 181,100
2021/07/08 844 855 822 822 101,900
2021/07/07 850 856 844 844 78,300
2021/07/06 850 859 848 856 41,200
2021/07/05 835 853 830 852 135,300
2021/07/02 828 837 819 835 88,600
2021/07/01 827 835 819 825 55,300
2021/06/30 829 839 826 826 53,400
2021/06/29 825 828 820 827 35,500
2021/06/28 822 830 820 824 31,200
2021/06/25 829 835 818 820 80,700
2021/06/24 816 827 813 819 45,500
2021/06/23 807 817 799 813 57,800
2021/06/22 789 802 783 800 60,100
2021/06/21 782 785 774 779 40,400
2021/06/18 802 803 790 790 49,000
2021/06/17 808 810 802 802 26,100
2021/06/16 810 810 803 804 27,700
2021/06/15 813 815 800 807 52,800
2021/06/14 816 822 804 816 28,500
2021/06/11 825 825 813 813 44,000
2021/06/10 820 825 815 820 45,600
2021/06/09 823 825 815 819 37,200
2021/06/08 799 819 799 818 42,100
2021/06/07 792 800 790 799 35,100
2021/06/04 786 796 786 790 37,500
2021/06/03 789 790 782 785 42,700
2021/06/02 796 803 787 789 72,700
2021/06/01 794 795 770 794 98,000
2021/05/31 832 833 786 787 244,300
2021/05/28 880 882 829 845 493,500
2021/05/27 817 833 815 830 220,100
2021/05/26 824 836 815 815 97,100
2021/05/25 797 828 793 826 199,100
2021/05/24 780 796 778 794 120,300
2021/05/21 764 775 761 771 46,100
2021/05/20 765 772 760 769 36,100
2021/05/19 767 772 758 764 33,000
2021/05/18 745 766 745 766 39,700
2021/05/17 753 762 741 744 32,000
2021/05/14 736 757 735 752 30,500
2021/05/13 739 748 726 732 51,500
2021/05/12 755 755 742 748 55,300
2021/05/11 763 771 754 757 47,100
2021/05/10 764 764 759 762 13,400
2021/05/07 755 766 752 758 36,300
2021/05/06 744 758 742 754 32,400
2021/04/30 749 753 742 742 36,700
2021/04/28 754 757 748 748 48,500
2021/04/27 762 765 755 757 35,500
2021/04/26 770 770 757 757 28,000
2021/04/23 763 776 762 766 34,300
2021/04/22 763 774 763 768 46,300
2021/04/21 761 764 756 756 52,300
2021/04/20 774 779 773 774 28,400
2021/04/19 775 780 773 778 33,300
2021/04/16 778 783 776 778 19,500
2021/04/15 771 782 768 779 30,600
2021/04/14 780 782 772 772 29,400
2021/04/13 774 786 769 778 44,800
2021/04/12 783 783 771 779 20,200
2021/04/09 767 783 764 779 63,900
2021/04/08 780 780 762 764 56,900
2021/04/07 779 785 774 785 41,300
2021/04/06 783 786 770 779 40,700
2021/04/05 779 783 770 780 49,100
2021/04/02 767 776 763 769 37,100
2021/04/01 764 774 758 769 46,300
2021/03/31 765 769 760 764 20,400
2021/03/30 771 776 761 771 55,000
2021/03/29 779 781 766 774 85,900
2021/03/26 774 786 760 776 83,400
2021/03/25 773 773 756 770 44,800
2021/03/24 760 763 744 758 65,000
2021/03/23 789 789 765 768 61,500
2021/03/22 794 794 778 783 81,400
2021/03/19 766 790 754 790 158,600
2021/03/18 773 773 757 767 58,600
2021/03/17 751 763 748 763 63,800
2021/03/16 740 753 736 751 95,900
2021/03/15 730 743 723 743 68,400
2021/03/12 719 730 713 724 77,800
2021/03/11 701 719 701 713 75,100
2021/03/10 707 709 700 702 72,000
2021/03/09 698 710 690 707 84,000
2021/03/08 705 716 694 695 161,300
2021/03/05 690 707 670 704 248,400
2021/03/04 730 737 694 700 499,900
2021/03/03 790 793 746 757 328,700
2021/03/02 765 789 760 789 147,800
2021/03/01 770 770 750 759 161,900
2021/02/26 775 780 740 771 237,500
2021/02/25 797 797 768 771 94,700
2021/02/24 806 806 780 784 110,800
2021/02/22 790 814 790 806 159,800
2021/02/19 788 789 774 787 89,700
2021/02/18 818 819 786 788 171,000
2021/02/17 811 825 809 817 99,300
2021/02/16 805 827 804 808 235,700
2021/02/15 782 799 777 792 222,200
2021/02/12 776 777 769 774 64,400
2021/02/10 757 780 757 778 94,300
2021/02/09 767 767 755 764 54,600
2021/02/08 765 768 760 764 56,900
2021/02/05 765 765 752 761 86,500
2021/02/04 760 760 753 758 57,000
2021/02/03 768 769 755 761 77,000
2021/02/02 756 765 748 756 99,200
2021/02/01 759 767 751 753 92,000
2021/01/29 779 788 763 763 129,400
2021/01/28 770 790 766 790 178,900
2021/01/27 801 802 777 784 154,900
2021/01/26 797 802 788 799 145,600
2021/01/25 810 815 790 797 327,800
2021/01/22 827 830 809 809 325,000
2021/01/21 810 838 801 830 555,700
2021/01/20 807 814 779 780 391,500
2021/01/19 825 833 802 809 757,000
2021/01/18 882 890 875 883 311,500
2021/01/15 879 882 872 879 150,000
2021/01/14 883 883 860 876 270,200
2021/01/13 884 884 875 880 172,700
2021/01/12 888 892 877 885 183,700
2021/01/08 887 898 881 887 130,200
2021/01/07 893 896 883 883 231,400
2021/01/06 876 894 873 888 100,100
2021/01/05 888 890 869 881 149,400
2021/01/04 899 902 882 885 203,400

このページの先頭へ