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

ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ(7921)の株価時系列情報

ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ(7921)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
2018/12/28 1,673 1,696 1,636 1,637 27,900
2018/12/27 1,699 1,709 1,652 1,703 26,200
2018/12/26 1,525 1,603 1,525 1,582 21,600
2018/12/25 1,519 1,539 1,495 1,508 35,900
2018/12/21 1,628 1,635 1,565 1,599 34,200
2018/12/20 1,720 1,731 1,601 1,641 60,200
2018/12/19 1,765 1,765 1,730 1,734 12,600
2018/12/18 1,792 1,801 1,775 1,775 12,500
2018/12/17 1,800 1,814 1,791 1,813 12,000
2018/12/14 1,819 1,819 1,799 1,803 20,100
2018/12/13 1,804 1,814 1,791 1,810 15,600
2018/12/12 1,775 1,816 1,775 1,804 19,400
2018/12/11 1,810 1,810 1,766 1,769 13,500
2018/12/10 1,801 1,808 1,779 1,794 16,300
2018/12/07 1,812 1,835 1,803 1,830 13,000
2018/12/06 1,794 1,838 1,794 1,819 27,900
2018/12/05 1,798 1,810 1,785 1,798 30,100
2018/12/04 1,841 1,852 1,811 1,825 17,200
2018/12/03 1,869 1,870 1,834 1,852 19,400
2018/11/30 1,846 1,855 1,798 1,841 21,700
2018/11/29 1,878 1,878 1,840 1,856 23,500
2018/11/28 1,817 1,870 1,779 1,860 55,500
2018/11/27 1,808 1,828 1,805 1,826 16,800
2018/11/26 1,805 1,828 1,801 1,813 14,700
2018/11/22 1,801 1,811 1,791 1,811 10,500
2018/11/21 1,782 1,793 1,775 1,789 11,100
2018/11/20 1,787 1,801 1,785 1,798 6,100
2018/11/19 1,799 1,802 1,787 1,798 5,200
2018/11/16 1,803 1,808 1,785 1,799 13,200
2018/11/15 1,784 1,800 1,782 1,795 8,000
2018/11/14 1,817 1,817 1,790 1,795 13,700
2018/11/13 1,818 1,818 1,787 1,810 13,000
2018/11/12 1,839 1,848 1,829 1,834 11,400
2018/11/09 1,821 1,842 1,820 1,839 7,200
2018/11/08 1,807 1,834 1,807 1,829 8,800
2018/11/07 1,800 1,806 1,785 1,794 11,100
2018/11/06 1,795 1,806 1,785 1,793 10,600
2018/11/05 1,785 1,806 1,785 1,795 12,300
2018/11/02 1,787 1,803 1,783 1,797 12,800
2018/11/01 1,785 1,810 1,766 1,787 15,900
2018/10/31 1,758 1,789 1,739 1,778 17,000
2018/10/30 1,706 1,762 1,706 1,729 27,400
2018/10/29 1,755 1,768 1,704 1,706 26,700
2018/10/26 1,778 1,789 1,753 1,756 21,400
2018/10/25 1,812 1,814 1,779 1,782 20,600
2018/10/24 1,827 1,845 1,810 1,840 10,600
2018/10/23 1,849 1,851 1,812 1,814 16,400
2018/10/22 1,849 1,867 1,837 1,854 11,100
2018/10/19 1,824 1,856 1,820 1,849 11,600
2018/10/18 1,824 1,853 1,821 1,835 18,300
2018/10/17 1,803 1,820 1,800 1,816 10,500
2018/10/16 1,790 1,801 1,775 1,781 17,200
2018/10/15 1,820 1,820 1,791 1,791 21,200
2018/10/12 1,815 1,840 1,815 1,819 17,200
2018/10/11 1,810 1,825 1,791 1,815 15,600
2018/10/10 1,856 1,864 1,835 1,836 9,200
2018/10/09 1,868 1,868 1,850 1,856 10,800
2018/10/05 1,918 1,918 1,870 1,870 28,300
2018/10/04 1,913 1,923 1,899 1,918 21,000
2018/10/03 1,939 1,940 1,912 1,912 12,000
2018/10/02 1,940 1,955 1,938 1,938 9,200
2018/10/01 1,942 1,959 1,936 1,942 14,000
2018/09/28 1,935 1,972 1,934 1,944 12,000
2018/09/27 1,964 1,984 1,929 1,932 33,900
2018/09/26 1,949 1,971 1,934 1,965 15,900
2018/09/25 1,919 1,950 1,916 1,950 32,700
2018/09/21 1,879 1,909 1,869 1,908 25,000
2018/09/20 1,878 1,894 1,867 1,872 14,300
2018/09/19 1,849 1,876 1,844 1,873 20,900
2018/09/18 1,816 1,846 1,802 1,840 16,700
2018/09/14 1,796 1,839 1,794 1,825 24,700
2018/09/13 1,781 1,798 1,774 1,797 14,100
2018/09/12 1,779 1,786 1,768 1,782 9,200
2018/09/11 1,785 1,785 1,757 1,779 12,300
2018/09/10 1,747 1,780 1,747 1,772 12,300
2018/09/07 1,755 1,762 1,747 1,749 10,700
2018/09/06 1,763 1,767 1,752 1,760 8,200
2018/09/05 1,800 1,803 1,760 1,763 25,800
2018/09/04 1,812 1,815 1,801 1,801 9,300
2018/09/03 1,847 1,847 1,803 1,812 11,700
2018/08/31 1,853 1,859 1,833 1,833 9,000
2018/08/30 1,860 1,867 1,835 1,855 10,000
2018/08/29 1,863 1,865 1,853 1,860 5,500
2018/08/28 1,879 1,879 1,855 1,855 7,000
2018/08/27 1,866 1,880 1,862 1,870 5,100
2018/08/24 1,869 1,874 1,857 1,868 5,600
2018/08/23 1,831 1,858 1,831 1,851 6,500
2018/08/22 1,843 1,860 1,826 1,831 11,400
2018/08/21 1,853 1,861 1,843 1,843 6,300
2018/08/20 1,873 1,876 1,852 1,866 8,900
2018/08/17 1,853 1,880 1,853 1,874 6,000
2018/08/16 1,843 1,884 1,825 1,863 11,100
2018/08/15 1,855 1,868 1,852 1,865 7,500
2018/08/14 1,830 1,880 1,830 1,879 15,100
2018/08/13 1,840 1,847 1,806 1,815 11,800
2018/08/10 1,857 1,857 1,839 1,847 9,300
2018/08/09 1,843 1,860 1,843 1,857 7,900
2018/08/08 1,842 1,862 1,840 1,848 7,200
2018/08/07 1,848 1,850 1,822 1,849 7,400
2018/08/06 1,850 1,873 1,841 1,848 11,000
2018/08/03 1,855 1,874 1,854 1,856 9,900
2018/08/02 1,905 1,905 1,865 1,872 13,500
2018/08/01 1,903 1,908 1,892 1,902 11,900
2018/07/31 1,927 1,927 1,902 1,908 10,100
2018/07/30 1,915 1,927 1,908 1,927 13,500
2018/07/27 1,930 1,931 1,914 1,927 6,400
2018/07/26 1,900 1,935 1,900 1,930 15,700
2018/07/25 1,911 1,916 1,897 1,900 10,700
2018/07/24 1,932 1,948 1,911 1,924 15,700
2018/07/23 1,912 1,932 1,911 1,930 7,000
2018/07/20 1,909 1,925 1,902 1,923 6,000
2018/07/19 1,940 1,940 1,922 1,931 5,400
2018/07/18 1,925 1,940 1,925 1,938 11,300
2018/07/17 1,890 1,920 1,888 1,920 9,600
2018/07/13 1,895 1,896 1,882 1,890 4,800
2018/07/12 1,900 1,909 1,871 1,876 8,900
2018/07/11 1,901 1,901 1,878 1,882 18,500
2018/07/10 1,942 1,942 1,896 1,896 18,400
2018/07/09 1,899 1,942 1,894 1,942 26,100
2018/07/06 1,915 1,922 1,889 1,902 34,700
2018/07/05 1,825 1,935 1,817 1,907 85,400
2018/07/04 1,791 1,820 1,791 1,800 16,200
2018/07/03 1,819 1,828 1,793 1,803 17,700
2018/07/02 1,835 1,841 1,817 1,820 24,000
2018/06/29 1,836 1,844 1,808 1,835 20,600
2018/06/28 1,800 1,828 1,783 1,828 21,900
2018/06/27 1,777 1,802 1,777 1,800 13,000
2018/06/26 1,781 1,784 1,762 1,784 13,500
2018/06/25 1,830 1,830 1,785 1,793 25,600
2018/06/22 1,815 1,829 1,815 1,820 15,100
2018/06/21 1,835 1,847 1,823 1,823 8,500
2018/06/20 1,823 1,838 1,807 1,835 19,900
2018/06/19 1,840 1,848 1,821 1,823 17,900
2018/06/18 1,850 1,872 1,840 1,840 42,000
2018/06/15 1,907 1,910 1,868 1,874 27,200
2018/06/14 1,930 1,930 1,905 1,905 17,600
2018/06/13 1,921 1,938 1,920 1,936 10,600
2018/06/12 1,935 1,935 1,917 1,928 21,000
2018/06/11 1,915 1,924 1,913 1,920 13,000
2018/06/08 1,894 1,918 1,894 1,915 27,700
2018/06/07 1,909 1,909 1,891 1,905 25,300
2018/06/06 1,915 1,916 1,901 1,905 14,400
2018/06/05 1,924 1,929 1,903 1,915 24,500
2018/06/04 1,933 1,938 1,923 1,930 18,400
2018/06/01 1,945 1,945 1,918 1,918 34,300
2018/05/31 1,951 1,968 1,937 1,945 51,300
2018/05/30 1,921 1,921 1,895 1,911 55,700
2018/05/29 1,996 1,996 1,926 1,933 177,000
2018/05/28 2,010 2,039 2,006 2,032 130,600
2018/05/25 2,005 2,007 1,985 1,999 88,100
2018/05/24 2,020 2,025 2,013 2,015 52,600
2018/05/23 2,025 2,025 2,015 2,024 37,100
2018/05/22 2,000 2,020 2,000 2,019 32,600
2018/05/21 1,990 2,007 1,990 2,004 48,600
2018/05/18 2,001 2,001 1,983 1,989 121,600
2018/05/17 2,018 2,019 2,000 2,005 111,200
2018/05/16 2,031 2,031 2,009 2,013 45,600
2018/05/15 2,028 2,038 2,026 2,030 40,100
2018/05/14 2,022 2,029 2,018 2,027 52,300
2018/05/11 2,040 2,048 2,019 2,020 60,700
2018/05/10 2,066 2,066 2,033 2,042 84,000
2018/05/09 2,060 2,073 2,058 2,066 27,300
2018/05/08 2,040 2,077 2,036 2,055 34,300
2018/05/07 2,019 2,043 2,015 2,041 27,300
2018/05/02 2,021 2,021 2,007 2,016 26,300
2018/05/01 2,031 2,031 2,013 2,021 39,700
2018/04/27 2,037 2,047 2,023 2,028 30,900
2018/04/26 2,040 2,040 2,022 2,037 27,300
2018/04/25 1,987 2,046 1,986 2,043 59,900
2018/04/24 1,973 1,993 1,966 1,986 33,300
2018/04/23 1,974 1,974 1,951 1,965 16,400
2018/04/20 1,973 1,975 1,960 1,960 23,300
2018/04/19 1,985 1,985 1,962 1,980 22,300
2018/04/18 1,960 1,976 1,957 1,971 20,000
2018/04/17 1,944 1,977 1,939 1,950 29,900
2018/04/16 1,904 1,939 1,904 1,939 30,900
2018/04/13 1,904 1,905 1,887 1,900 27,500
2018/04/12 1,917 1,917 1,898 1,900 27,600
2018/04/11 1,907 1,918 1,889 1,909 33,600
2018/04/10 1,907 1,917 1,901 1,905 27,600
2018/04/09 1,899 1,913 1,895 1,908 14,700
2018/04/06 1,908 1,918 1,899 1,899 22,100
2018/04/05 1,887 1,905 1,867 1,893 29,900
2018/04/04 1,856 1,883 1,851 1,878 27,600
2018/04/03 1,810 1,855 1,805 1,845 34,200
2018/04/02 1,877 1,878 1,835 1,835 70,300
2018/03/30 1,899 1,909 1,891 1,904 13,900
2018/03/29 1,910 1,910 1,883 1,899 23,300
2018/03/28 1,868 1,915 1,868 1,901 22,800
2018/03/27 1,848 1,874 1,836 1,874 19,400
2018/03/26 1,828 1,831 1,803 1,827 25,600
2018/03/23 1,856 1,861 1,828 1,830 30,400
2018/03/22 1,871 1,888 1,867 1,880 21,900
2018/03/20 1,850 1,867 1,848 1,867 13,900
2018/03/19 1,871 1,871 1,837 1,848 21,500
2018/03/16 1,887 1,887 1,865 1,873 18,300
2018/03/15 1,856 1,872 1,838 1,871 16,500
2018/03/14 1,849 1,855 1,838 1,851 10,000
2018/03/13 1,838 1,849 1,828 1,849 15,600
2018/03/12 1,861 1,866 1,830 1,838 16,000
2018/03/09 1,875 1,877 1,825 1,827 22,800
2018/03/08 1,888 1,888 1,858 1,865 11,300
2018/03/07 1,886 1,890 1,865 1,869 15,700
2018/03/06 1,831 1,885 1,831 1,879 28,700
2018/03/05 1,855 1,863 1,809 1,811 29,200
2018/03/02 1,873 1,882 1,855 1,862 33,500
2018/03/01 1,900 1,920 1,885 1,903 33,100
2018/02/28 1,906 1,924 1,903 1,904 16,100
2018/02/27 1,937 1,947 1,907 1,924 30,800
2018/02/26 1,870 1,910 1,869 1,910 31,100
2018/02/23 1,875 1,882 1,860 1,868 32,300
2018/02/22 1,850 1,857 1,831 1,854 21,700
2018/02/21 1,860 1,864 1,833 1,833 29,900
2018/02/20 1,806 1,850 1,806 1,848 78,000
2018/02/19 1,769 1,800 1,769 1,799 36,700
2018/02/16 1,737 1,768 1,737 1,764 19,400
2018/02/15 1,729 1,746 1,723 1,729 33,000
2018/02/14 1,740 1,742 1,721 1,724 35,700
2018/02/13 1,750 1,750 1,731 1,740 36,800
2018/02/09 1,711 1,725 1,707 1,720 35,300
2018/02/08 1,755 1,775 1,746 1,749 29,400
2018/02/07 1,749 1,783 1,732 1,732 41,000
2018/02/06 1,702 1,715 1,687 1,710 61,700
2018/02/05 1,760 1,769 1,748 1,757 23,700
2018/02/02 1,763 1,781 1,762 1,778 15,900
2018/02/01 1,753 1,770 1,752 1,767 23,600
2018/01/31 1,751 1,764 1,743 1,743 25,500
2018/01/30 1,768 1,773 1,750 1,750 18,000
2018/01/29 1,771 1,771 1,762 1,762 7,300
2018/01/26 1,777 1,784 1,759 1,759 17,200
2018/01/25 1,790 1,790 1,770 1,770 9,200
2018/01/24 1,780 1,790 1,776 1,785 11,700
2018/01/23 1,792 1,792 1,774 1,778 16,000
2018/01/22 1,774 1,783 1,764 1,782 26,800
2018/01/19 1,752 1,766 1,752 1,757 14,500
2018/01/18 1,765 1,765 1,741 1,749 20,000
2018/01/17 1,756 1,758 1,741 1,745 20,600
2018/01/16 1,756 1,766 1,755 1,756 9,100
2018/01/15 1,776 1,776 1,759 1,760 9,500
2018/01/12 1,774 1,779 1,760 1,760 18,100
2018/01/11 1,778 1,787 1,777 1,780 10,500
2018/01/10 1,783 1,790 1,777 1,778 18,900
2018/01/09 1,790 1,790 1,770 1,773 14,700
2018/01/05 1,786 1,789 1,774 1,775 17,600
2018/01/04 1,787 1,793 1,780 1,788 18,200

このページの先頭へ