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
2022/12/30 710 712 708 709 68,700
2022/12/29 704 714 703 712 137,700
2022/12/28 691 703 691 703 109,200
2022/12/27 689 695 689 695 76,600
2022/12/26 691 692 682 686 48,800
2022/12/23 686 692 686 689 61,000
2022/12/22 688 693 685 692 66,100
2022/12/21 696 698 681 687 148,300
2022/12/20 704 708 691 696 107,700
2022/12/19 701 709 701 703 51,700
2022/12/16 704 710 704 705 42,500
2022/12/15 706 712 704 708 56,300
2022/12/14 711 712 707 710 38,500
2022/12/13 712 714 706 711 40,500
2022/12/12 709 715 706 707 56,500
2022/12/09 710 713 708 711 109,300
2022/12/08 704 707 695 707 92,300
2022/12/07 689 704 686 704 105,500
2022/12/06 698 698 689 689 87,600
2022/12/05 698 702 689 700 91,300
2022/12/02 694 697 687 697 127,900
2022/12/01 717 717 693 699 148,500
2022/11/30 695 712 695 704 180,900
2022/11/29 705 705 689 692 179,000
2022/11/28 677 711 670 702 577,300
2022/11/25 719 726 716 720 358,000
2022/11/24 715 719 710 716 140,400
2022/11/22 710 716 709 714 146,800
2022/11/21 702 708 702 707 94,700
2022/11/18 713 714 700 702 243,000
2022/11/17 700 710 699 707 126,000
2022/11/16 692 701 691 700 75,400
2022/11/15 689 694 686 691 66,800
2022/11/14 685 692 684 689 77,600
2022/11/11 693 693 683 690 281,800
2022/11/10 683 683 677 683 40,400
2022/11/09 675 683 675 682 51,400
2022/11/08 668 676 668 675 37,300
2022/11/07 662 666 658 666 62,100
2022/11/04 667 669 658 658 193,400
2022/11/02 678 678 669 671 60,900
2022/11/01 680 685 678 682 37,300
2022/10/31 682 682 674 679 60,800
2022/10/28 674 680 669 678 222,300
2022/10/27 677 677 669 673 33,900
2022/10/26 670 678 670 672 69,500
2022/10/25 662 671 662 669 31,900
2022/10/24 672 672 660 661 63,200
2022/10/21 671 674 668 668 83,000
2022/10/20 666 672 666 671 27,100
2022/10/19 666 672 663 672 37,900
2022/10/18 662 667 662 666 34,600
2022/10/17 658 662 656 658 39,800
2022/10/14 660 667 655 663 92,700
2022/10/13 662 662 653 653 49,600
2022/10/12 662 664 658 662 50,800
2022/10/11 670 671 662 662 102,700
2022/10/07 675 687 675 678 114,700
2022/10/06 681 687 679 680 71,900
2022/10/05 683 686 674 680 80,300
2022/10/04 676 683 673 680 75,300
2022/10/03 669 672 662 667 78,400
2022/09/30 680 680 667 674 75,400
2022/09/29 682 686 675 684 66,900
2022/09/28 683 685 666 676 86,600
2022/09/27 672 685 672 685 71,800
2022/09/26 674 679 670 678 93,100
2022/09/22 665 680 665 678 66,800
2022/09/21 672 674 668 673 82,400
2022/09/20 684 688 671 675 96,400
2022/09/16 681 688 681 684 69,600
2022/09/15 687 687 680 682 71,400
2022/09/14 686 692 681 687 77,400
2022/09/13 685 695 685 691 88,200
2022/09/12 682 687 681 683 83,100
2022/09/09 684 691 681 681 101,000
2022/09/08 684 692 684 687 82,300
2022/09/07 695 695 676 682 147,600
2022/09/06 691 702 691 700 63,400
2022/09/05 688 699 685 696 67,100
2022/09/02 700 702 684 689 142,800
2022/09/01 685 701 682 701 197,700
2022/08/31 700 700 688 688 391,300
2022/08/30 708 711 698 700 393,900
2022/08/29 720 720 710 711 401,800
2022/08/26 715 739 705 722 1,442,500
2022/08/25 787 804 767 797 510,900
2022/08/24 791 791 772 779 304,500
2022/08/23 792 803 784 796 187,100
2022/08/22 776 800 772 798 313,800
2022/08/19 775 783 766 774 178,500
2022/08/18 768 768 758 768 109,500
2022/08/17 762 779 762 773 250,800
2022/08/16 741 756 741 756 135,100
2022/08/15 731 741 730 740 87,800
2022/08/12 728 734 726 730 101,100
2022/08/10 719 724 713 724 31,000
2022/08/09 719 723 716 719 40,400
2022/08/08 714 718 710 714 47,000
2022/08/05 710 716 709 716 38,500
2022/08/04 715 715 709 711 31,600
2022/08/03 707 715 706 712 33,100
2022/08/02 718 718 706 706 45,800
2022/08/01 709 719 706 716 86,500
2022/07/29 713 714 701 704 204,800
2022/07/28 729 729 708 716 143,100
2022/07/27 722 738 720 732 109,500
2022/07/26 725 729 722 723 42,100
2022/07/25 728 735 722 726 52,300
2022/07/22 727 731 725 728 53,600
2022/07/21 721 730 717 728 80,700
2022/07/20 721 725 717 724 69,500
2022/07/19 731 731 715 715 115,300
2022/07/15 735 738 727 727 120,400
2022/07/14 731 740 730 732 82,400
2022/07/13 735 740 733 738 43,900
2022/07/12 737 738 727 734 78,000
2022/07/11 738 747 734 741 76,600
2022/07/08 732 739 726 728 91,900
2022/07/07 732 733 718 725 81,000
2022/07/06 729 732 724 725 50,000
2022/07/05 724 731 718 726 86,900
2022/07/04 730 732 714 724 115,000
2022/07/01 750 750 719 724 146,400
2022/06/30 765 765 742 750 143,900
2022/06/29 752 775 749 775 112,700
2022/06/28 740 756 739 756 59,200
2022/06/27 750 750 733 735 63,900
2022/06/24 746 746 734 741 54,300
2022/06/23 758 758 742 746 27,900
2022/06/22 760 760 742 747 37,400
2022/06/21 741 769 741 760 70,200
2022/06/20 750 756 725 732 55,700
2022/06/17 734 754 730 749 88,100
2022/06/16 761 772 756 760 46,300
2022/06/15 762 765 750 750 60,600
2022/06/14 779 782 761 772 110,000
2022/06/13 795 805 791 794 74,600
2022/06/10 798 814 790 813 104,800
2022/06/09 814 814 800 805 115,200
2022/06/08 817 839 815 815 244,500
2022/06/07 791 805 791 805 188,300
2022/06/06 775 789 766 789 215,900
2022/06/03 766 779 760 775 189,500
2022/06/02 758 768 757 765 72,800
2022/06/01 753 768 751 766 121,000
2022/05/31 759 759 748 753 65,900
2022/05/30 743 761 738 758 180,500
2022/05/27 720 751 717 743 287,300
2022/05/26 775 776 712 712 910,000
2022/05/25 731 745 722 724 211,700
2022/05/24 745 745 732 743 124,600
2022/05/23 720 738 720 737 219,300
2022/05/20 712 715 706 715 80,000
2022/05/19 701 712 698 711 59,300
2022/05/18 709 713 705 711 79,500
2022/05/17 705 709 698 709 62,800
2022/05/16 703 708 697 705 55,500
2022/05/13 683 704 681 703 58,300
2022/05/12 692 692 673 673 41,300
2022/05/11 701 713 698 698 76,800
2022/05/10 698 706 688 701 70,500
2022/05/09 690 700 690 695 32,000
2022/05/06 695 698 684 694 45,400
2022/05/02 681 701 681 698 44,000
2022/04/28 694 695 680 691 62,500
2022/04/27 682 697 673 694 122,900
2022/04/26 690 700 681 697 48,400
2022/04/25 695 702 690 690 46,300
2022/04/22 700 707 695 705 52,200
2022/04/21 708 719 703 708 82,400
2022/04/20 713 713 700 701 80,400
2022/04/19 707 713 702 711 102,100
2022/04/18 703 709 693 701 172,600
2022/04/15 681 682 665 673 57,800
2022/04/14 677 687 675 683 32,000
2022/04/13 670 677 668 677 56,300
2022/04/12 665 672 660 665 48,900
2022/04/11 682 683 666 671 78,900
2022/04/08 681 685 672 682 59,200
2022/04/07 687 687 666 674 74,300
2022/04/06 701 701 692 695 52,000
2022/04/05 715 718 701 702 85,900
2022/04/04 692 711 691 709 133,700
2022/04/01 685 693 674 692 57,000
2022/03/31 688 699 688 694 59,500
2022/03/30 694 699 686 691 152,200
2022/03/29 677 692 674 684 115,700
2022/03/28 668 677 661 677 67,500
2022/03/25 677 680 666 670 103,300
2022/03/24 654 675 654 674 85,600
2022/03/23 648 670 647 664 176,600
2022/03/22 650 654 637 640 90,100
2022/03/18 633 648 633 648 77,400
2022/03/17 624 633 619 633 83,200
2022/03/16 601 620 600 619 91,100
2022/03/15 595 602 594 595 86,200
2022/03/14 603 610 595 595 129,800
2022/03/11 613 622 597 603 122,100
2022/03/10 610 637 610 630 117,400
2022/03/09 603 610 590 602 130,400
2022/03/08 610 620 600 600 211,800
2022/03/07 648 648 605 620 281,500
2022/03/04 690 692 642 655 343,500
2022/03/03 703 719 697 711 196,500
2022/03/02 699 700 680 697 93,300
2022/03/01 682 699 681 695 139,200
2022/02/28 670 681 666 680 108,600
2022/02/25 664 674 664 669 78,000
2022/02/24 668 672 660 662 149,700
2022/02/22 666 677 665 672 77,100
2022/02/21 668 680 662 673 70,700
2022/02/18 661 672 660 669 68,400
2022/02/17 669 672 661 671 67,100
2022/02/16 668 669 661 669 54,700
2022/02/15 669 670 656 660 80,500
2022/02/14 656 669 654 666 76,400
2022/02/10 674 677 663 666 62,900
2022/02/09 663 675 663 673 69,400
2022/02/08 662 669 660 661 45,300
2022/02/07 666 668 661 661 50,200
2022/02/04 661 672 659 667 74,100
2022/02/03 667 670 661 669 49,900
2022/02/02 651 670 651 667 95,700
2022/02/01 655 667 645 650 86,100
2022/01/31 646 660 644 647 113,200
2022/01/28 640 650 631 645 157,700
2022/01/27 673 673 632 640 200,400
2022/01/26 658 674 658 663 72,200
2022/01/25 671 679 654 663 173,900
2022/01/24 673 684 665 680 150,900
2022/01/21 688 688 670 675 231,300
2022/01/20 707 711 691 700 183,200
2022/01/19 716 722 706 710 400,200
2022/01/18 770 770 761 764 261,700
2022/01/17 768 772 765 765 213,200
2022/01/14 765 768 758 766 158,600
2022/01/13 773 774 765 765 118,600
2022/01/12 761 769 761 765 136,200
2022/01/11 753 759 751 759 98,600
2022/01/07 755 761 750 751 113,400
2022/01/06 752 760 749 754 147,200
2022/01/05 755 760 749 759 139,100
2022/01/04 755 758 741 757 194,600

このページの先頭へ