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

タカノ(7885)の株価時系列情報

タカノ(7885)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
2024/03/28 1,055 1,085 1,042 1,046 13,400
2024/03/27 1,081 1,096 1,064 1,075 18,800
2024/03/26 1,100 1,100 1,066 1,074 15,500
2024/03/25 1,103 1,119 1,088 1,100 20,300
2024/03/22 1,092 1,128 1,085 1,113 48,700
2024/03/21 1,074 1,092 1,070 1,092 28,400
2024/03/19 1,058 1,068 1,049 1,061 18,100
2024/03/18 1,074 1,084 1,045 1,049 26,900
2024/03/15 1,079 1,083 1,046 1,080 33,000
2024/03/14 1,017 1,067 1,017 1,064 33,700
2024/03/13 1,002 1,015 995 998 14,000
2024/03/12 981 1,005 976 1,004 15,000
2024/03/11 1,010 1,011 976 996 21,400
2024/03/08 1,016 1,034 1,011 1,027 21,700
2024/03/07 1,028 1,045 1,015 1,024 10,100
2024/03/06 1,031 1,045 1,021 1,030 12,400
2024/03/05 1,015 1,039 1,010 1,032 15,100
2024/03/04 1,035 1,036 1,009 1,022 21,100
2024/03/01 1,035 1,038 1,019 1,031 16,900
2024/02/29 1,033 1,044 1,023 1,039 15,000
2024/02/28 1,048 1,064 1,015 1,034 24,100
2024/02/27 1,055 1,065 1,045 1,052 13,500
2024/02/26 1,085 1,095 1,055 1,055 30,900
2024/02/22 1,060 1,110 1,060 1,091 38,800
2024/02/21 1,070 1,079 1,043 1,059 26,100
2024/02/20 1,040 1,071 1,040 1,066 35,500
2024/02/19 1,028 1,052 1,020 1,048 23,600
2024/02/16 1,003 1,032 1,003 1,031 30,700
2024/02/15 1,014 1,024 990 1,007 15,900
2024/02/14 1,014 1,017 992 1,010 22,400
2024/02/13 971 1,034 970 1,021 46,800
2024/02/09 986 996 970 976 27,100
2024/02/08 1,000 1,005 985 996 25,100
2024/02/07 1,001 1,020 1,001 1,005 18,700
2024/02/06 1,005 1,027 1,000 1,000 31,900
2024/02/05 995 1,025 995 1,014 24,200
2024/02/02 1,008 1,008 992 994 9,600
2024/02/01 988 1,014 982 1,004 25,500
2024/01/31 981 995 964 989 28,700
2024/01/30 1,000 1,012 987 987 80,900
2024/01/29 1,000 1,007 975 1,000 37,700
2024/01/26 1,033 1,033 1,000 1,000 22,900
2024/01/25 1,029 1,041 1,024 1,033 15,400
2024/01/24 1,024 1,029 1,001 1,013 14,200
2024/01/23 1,037 1,050 1,016 1,018 16,200
2024/01/22 1,020 1,048 1,020 1,033 28,700
2024/01/19 1,015 1,022 1,002 1,017 29,400
2024/01/18 995 1,029 990 1,009 32,700
2024/01/17 995 1,018 992 996 29,400
2024/01/16 1,000 1,001 985 986 31,600
2024/01/15 981 1,010 981 1,001 45,700
2024/01/12 976 1,003 962 974 43,300
2024/01/11 1,005 1,017 952 979 80,500
2024/01/10 1,010 1,025 1,001 1,005 31,900
2024/01/09 985 1,017 985 998 39,100
2024/01/05 980 995 974 983 29,000
2024/01/04 945 982 936 980 38,800
2023/12/29 930 947 930 940 13,600
2023/12/28 934 949 927 933 14,300
2023/12/27 918 950 915 944 20,000
2023/12/26 907 925 905 918 13,800
2023/12/25 945 945 906 907 21,800
2023/12/22 910 959 909 930 91,200
2023/12/21 895 906 895 904 11,600
2023/12/20 896 912 893 899 28,100
2023/12/19 890 897 874 896 23,700
2023/12/18 887 899 873 896 28,700
2023/12/15 867 888 867 887 19,300
2023/12/14 894 898 859 865 14,500
2023/12/13 874 891 874 891 12,100
2023/12/12 894 894 869 872 23,000
2023/12/11 885 890 866 889 64,500
2023/12/08 842 858 842 856 31,000
2023/12/07 856 858 847 850 9,500
2023/12/06 834 865 834 858 22,400
2023/12/05 842 862 835 836 20,700
2023/12/04 850 857 842 842 9,300
2023/12/01 849 856 839 849 11,000
2023/11/30 817 842 817 842 14,200
2023/11/29 832 833 819 822 8,600
2023/11/28 845 852 825 826 16,100
2023/11/27 846 856 846 855 20,400
2023/11/24 844 849 838 846 9,700
2023/11/22 820 842 820 842 18,700
2023/11/21 820 830 812 820 16,900
2023/11/20 838 849 830 830 9,800
2023/11/17 812 840 812 838 27,000
2023/11/16 813 820 813 820 7,100
2023/11/15 810 818 804 816 8,500
2023/11/14 811 811 802 804 6,400
2023/11/13 810 813 802 806 12,900
2023/11/10 803 811 795 808 12,700
2023/11/09 796 810 796 805 21,000
2023/11/08 817 823 794 795 25,400
2023/11/07 819 824 813 817 8,900
2023/11/06 812 829 803 822 31,500
2023/11/02 805 808 794 794 21,400
2023/11/01 818 823 800 810 25,500
2023/10/31 789 809 786 807 34,700
2023/10/30 821 821 777 777 92,100
2023/10/27 802 826 802 826 13,400
2023/10/26 808 809 796 802 8,700
2023/10/25 809 815 796 808 19,600
2023/10/24 791 808 781 808 28,100
2023/10/23 808 810 793 795 24,500
2023/10/20 788 815 780 811 48,200
2023/10/19 818 818 800 803 20,500
2023/10/18 820 825 810 825 9,300
2023/10/17 810 827 809 816 24,100
2023/10/16 807 812 800 810 24,300
2023/10/13 833 833 808 808 20,600
2023/10/12 852 857 835 842 18,300
2023/10/11 856 860 842 852 28,500
2023/10/10 839 859 839 857 19,700
2023/10/06 822 838 817 833 16,800
2023/10/05 810 836 802 822 60,500
2023/10/04 827 835 797 797 48,900
2023/10/03 862 868 836 842 58,300
2023/10/02 872 887 867 867 41,200
2023/09/29 885 888 858 870 52,700
2023/09/28 870 891 853 888 90,900
2023/09/27 894 902 876 900 174,400
2023/09/26 900 902 891 894 57,300
2023/09/25 909 915 903 905 47,900
2023/09/22 895 915 895 909 33,900
2023/09/21 906 908 888 896 47,500
2023/09/20 923 923 910 910 31,800
2023/09/19 925 929 910 919 35,400
2023/09/15 929 932 921 925 28,700
2023/09/14 918 929 915 929 20,400
2023/09/13 911 917 910 916 15,100
2023/09/12 905 915 902 914 18,900
2023/09/11 921 921 902 911 14,900
2023/09/08 918 920 906 912 27,200
2023/09/07 922 922 913 922 15,500
2023/09/06 928 929 912 915 17,300
2023/09/05 926 926 904 918 41,700
2023/09/04 905 935 905 926 49,800
2023/09/01 875 894 875 894 30,500
2023/08/31 860 888 860 876 37,300
2023/08/30 870 870 848 853 38,900
2023/08/29 830 865 823 862 41,500
2023/08/28 820 828 812 826 19,400
2023/08/25 804 815 799 810 15,200
2023/08/24 799 805 794 802 17,300
2023/08/23 806 806 791 794 11,900
2023/08/22 802 805 796 800 7,800
2023/08/21 796 806 796 802 8,800
2023/08/18 785 792 785 791 8,200
2023/08/17 796 801 784 792 22,700
2023/08/16 796 802 793 800 13,900
2023/08/15 799 807 796 804 9,000
2023/08/14 829 829 795 795 22,900
2023/08/10 800 820 792 820 15,500
2023/08/09 798 803 790 796 16,500
2023/08/08 792 805 792 799 9,800
2023/08/07 780 801 771 794 24,700
2023/08/04 799 816 799 802 7,300
2023/08/03 821 821 795 795 33,500
2023/08/02 829 835 823 827 17,400
2023/08/01 826 828 819 826 6,300
2023/07/31 810 825 808 824 13,400
2023/07/28 826 832 781 799 91,700
2023/07/27 831 832 823 830 5,800
2023/07/26 837 837 826 828 7,500
2023/07/25 831 835 822 832 22,500
2023/07/24 824 824 809 816 15,100
2023/07/21 813 825 813 820 17,800
2023/07/20 830 834 825 826 22,500
2023/07/19 814 822 806 820 16,200
2023/07/18 804 814 802 806 10,200
2023/07/14 830 830 797 805 29,200
2023/07/13 810 822 802 822 17,700
2023/07/12 814 823 808 808 16,700
2023/07/11 823 831 817 817 15,200
2023/07/10 828 837 820 826 14,700
2023/07/07 825 835 808 828 16,400
2023/07/06 835 842 815 823 19,500
2023/07/05 849 860 819 835 49,400
2023/07/04 840 870 825 850 61,200
2023/07/03 800 839 799 831 32,200
2023/06/30 779 798 779 798 14,700
2023/06/29 810 810 772 786 26,100
2023/06/28 803 815 801 809 12,800
2023/06/27 815 815 791 806 19,700
2023/06/26 785 815 776 815 35,200
2023/06/23 779 781 766 777 13,000
2023/06/22 765 780 762 779 38,500
2023/06/21 749 762 742 759 29,700
2023/06/20 743 747 739 747 9,200
2023/06/19 745 750 740 747 11,000
2023/06/16 749 765 737 740 50,600
2023/06/15 739 739 725 726 20,600
2023/06/14 739 739 729 734 17,100
2023/06/13 743 743 730 731 16,800
2023/06/12 736 745 736 737 8,000
2023/06/09 741 741 734 736 10,600
2023/06/08 731 742 731 733 13,000
2023/06/07 760 760 728 730 41,600
2023/06/06 745 745 736 741 6,200

このページの先頭へ