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
2019/12/30 1,759 1,759 1,731 1,732 10,900
2019/12/27 1,789 1,789 1,746 1,759 29,500
2019/12/26 1,783 1,783 1,767 1,769 19,100
2019/12/25 1,766 1,785 1,763 1,765 21,600
2019/12/24 1,762 1,763 1,755 1,763 6,700
2019/12/23 1,755 1,764 1,755 1,762 12,700
2019/12/20 1,747 1,764 1,740 1,747 13,300
2019/12/19 1,751 1,773 1,751 1,762 23,300
2019/12/18 1,755 1,774 1,734 1,753 33,700
2019/12/17 1,730 1,750 1,726 1,750 25,200
2019/12/16 1,722 1,729 1,712 1,718 17,000
2019/12/13 1,740 1,744 1,712 1,713 25,900
2019/12/12 1,723 1,740 1,716 1,728 20,200
2019/12/11 1,710 1,724 1,710 1,718 8,900
2019/12/10 1,724 1,729 1,710 1,710 12,000
2019/12/09 1,724 1,730 1,718 1,724 12,200
2019/12/06 1,710 1,715 1,694 1,715 17,400
2019/12/05 1,690 1,713 1,689 1,700 19,300
2019/12/04 1,670 1,684 1,660 1,677 18,300
2019/12/03 1,686 1,702 1,667 1,670 24,700
2019/12/02 1,710 1,714 1,696 1,702 18,900
2019/11/29 1,731 1,731 1,705 1,716 18,000
2019/11/28 1,733 1,733 1,703 1,712 25,900
2019/11/27 1,727 1,748 1,727 1,736 46,300
2019/11/26 1,743 1,747 1,727 1,727 21,100
2019/11/25 1,750 1,753 1,738 1,748 17,000
2019/11/22 1,775 1,775 1,753 1,753 13,400
2019/11/21 1,750 1,768 1,734 1,768 11,100
2019/11/20 1,747 1,753 1,739 1,741 9,800
2019/11/19 1,750 1,755 1,736 1,747 15,600
2019/11/18 1,735 1,741 1,725 1,738 8,400
2019/11/15 1,736 1,754 1,732 1,743 13,200
2019/11/14 1,763 1,765 1,736 1,736 20,600
2019/11/13 1,790 1,790 1,761 1,761 9,600
2019/11/12 1,779 1,786 1,771 1,786 7,000
2019/11/11 1,750 1,784 1,750 1,779 18,900
2019/11/08 1,775 1,777 1,748 1,758 15,900
2019/11/07 1,764 1,776 1,760 1,770 12,300
2019/11/06 1,770 1,770 1,754 1,760 17,800
2019/11/05 1,764 1,779 1,762 1,767 19,700
2019/11/01 1,736 1,753 1,736 1,753 8,400
2019/10/31 1,760 1,765 1,733 1,745 16,700
2019/10/30 1,730 1,760 1,729 1,760 30,600
2019/10/29 1,728 1,728 1,716 1,723 10,400
2019/10/28 1,730 1,730 1,712 1,715 8,100
2019/10/25 1,732 1,732 1,722 1,730 7,700
2019/10/24 1,728 1,733 1,722 1,724 9,400
2019/10/23 1,720 1,726 1,711 1,726 14,100
2019/10/21 1,714 1,720 1,705 1,717 12,800
2019/10/18 1,700 1,714 1,697 1,707 8,200
2019/10/17 1,704 1,708 1,697 1,704 7,900
2019/10/16 1,700 1,717 1,700 1,710 12,900
2019/10/15 1,688 1,700 1,688 1,694 12,500
2019/10/11 1,682 1,697 1,668 1,676 18,100
2019/10/10 1,700 1,702 1,686 1,695 5,500
2019/10/09 1,687 1,706 1,674 1,706 15,100
2019/10/08 1,690 1,696 1,688 1,696 6,800
2019/10/07 1,705 1,705 1,676 1,683 8,900
2019/10/04 1,696 1,699 1,686 1,699 7,300
2019/10/03 1,700 1,710 1,685 1,697 12,000
2019/10/02 1,706 1,723 1,696 1,714 13,300
2019/10/01 1,670 1,719 1,670 1,706 28,600
2019/09/30 1,690 1,690 1,657 1,670 24,900
2019/09/27 1,710 1,710 1,681 1,698 12,100
2019/09/26 1,708 1,712 1,686 1,703 19,700
2019/09/25 1,697 1,708 1,689 1,708 14,700
2019/09/24 1,704 1,710 1,691 1,710 15,700
2019/09/20 1,720 1,720 1,691 1,704 18,500
2019/09/19 1,689 1,710 1,687 1,710 18,900
2019/09/18 1,680 1,689 1,676 1,689 11,600
2019/09/17 1,670 1,685 1,656 1,685 17,500
2019/09/13 1,649 1,671 1,641 1,671 31,900
2019/09/12 1,644 1,649 1,629 1,649 14,700
2019/09/11 1,627 1,647 1,620 1,644 13,800
2019/09/10 1,614 1,623 1,611 1,622 8,200
2019/09/09 1,602 1,618 1,602 1,616 10,100
2019/09/06 1,607 1,610 1,592 1,595 4,100
2019/09/05 1,587 1,613 1,587 1,607 9,200
2019/09/04 1,583 1,601 1,581 1,584 8,500
2019/09/03 1,585 1,600 1,585 1,594 5,500
2019/09/02 1,601 1,601 1,581 1,589 5,500
2019/08/30 1,594 1,613 1,581 1,611 10,200
2019/08/29 1,595 1,599 1,575 1,577 7,500
2019/08/28 1,578 1,596 1,573 1,596 9,300
2019/08/27 1,578 1,593 1,577 1,577 5,500
2019/08/26 1,589 1,589 1,565 1,578 13,800
2019/08/23 1,614 1,614 1,599 1,610 8,900
2019/08/22 1,621 1,621 1,598 1,608 7,800
2019/08/21 1,615 1,623 1,589 1,613 7,600
2019/08/20 1,615 1,634 1,609 1,631 11,500
2019/08/19 1,605 1,615 1,597 1,608 10,700
2019/08/16 1,565 1,610 1,555 1,597 10,900
2019/08/15 1,535 1,575 1,535 1,569 13,100
2019/08/14 1,530 1,576 1,530 1,575 14,100
2019/08/13 1,571 1,577 1,556 1,570 9,100
2019/08/09 1,593 1,594 1,580 1,583 5,700
2019/08/08 1,594 1,605 1,550 1,581 13,700
2019/08/07 1,571 1,606 1,569 1,602 16,100
2019/08/06 1,571 1,589 1,489 1,578 27,500
2019/08/05 1,600 1,602 1,567 1,590 19,200
2019/08/02 1,626 1,635 1,608 1,615 22,300
2019/08/01 1,642 1,648 1,636 1,648 5,300
2019/07/31 1,644 1,661 1,640 1,644 10,000
2019/07/30 1,646 1,656 1,643 1,644 14,700
2019/07/29 1,644 1,654 1,639 1,645 8,700
2019/07/26 1,655 1,657 1,644 1,649 10,300
2019/07/25 1,667 1,674 1,664 1,666 8,500
2019/07/24 1,656 1,663 1,647 1,659 12,100
2019/07/23 1,649 1,663 1,649 1,656 8,800
2019/07/22 1,670 1,670 1,635 1,635 11,400
2019/07/19 1,644 1,673 1,637 1,665 10,000
2019/07/18 1,681 1,682 1,628 1,635 21,700
2019/07/17 1,698 1,698 1,680 1,685 14,400
2019/07/16 1,689 1,702 1,679 1,686 14,200
2019/07/12 1,694 1,694 1,674 1,685 8,000
2019/07/11 1,687 1,699 1,640 1,682 27,400
2019/07/10 1,679 1,694 1,670 1,687 19,800
2019/07/09 1,707 1,707 1,676 1,679 16,600
2019/07/08 1,721 1,731 1,706 1,706 24,100
2019/07/05 1,710 1,739 1,710 1,739 96,700
2019/07/04 1,670 1,683 1,669 1,682 18,900
2019/07/03 1,635 1,677 1,635 1,676 17,600
2019/07/02 1,640 1,649 1,639 1,646 12,300
2019/07/01 1,640 1,642 1,620 1,641 12,600
2019/06/28 1,619 1,622 1,607 1,619 17,500
2019/06/27 1,606 1,619 1,593 1,619 19,500
2019/06/26 1,615 1,615 1,592 1,603 19,300
2019/06/25 1,637 1,637 1,612 1,613 17,500
2019/06/24 1,669 1,669 1,632 1,633 16,100
2019/06/21 1,603 1,680 1,600 1,678 77,100
2019/06/20 1,596 1,605 1,593 1,604 22,400
2019/06/19 1,579 1,587 1,568 1,585 15,100
2019/06/18 1,586 1,592 1,559 1,562 15,800
2019/06/17 1,600 1,601 1,585 1,586 10,900
2019/06/14 1,590 1,596 1,577 1,594 11,600
2019/06/13 1,600 1,605 1,583 1,585 13,200
2019/06/12 1,607 1,609 1,591 1,602 10,200
2019/06/11 1,598 1,611 1,593 1,607 13,100
2019/06/10 1,591 1,598 1,586 1,596 12,100
2019/06/07 1,595 1,595 1,581 1,585 11,500
2019/06/06 1,599 1,599 1,590 1,593 12,800
2019/06/05 1,595 1,606 1,585 1,599 14,700
2019/06/04 1,576 1,578 1,547 1,574 28,200
2019/06/03 1,605 1,605 1,572 1,576 24,400
2019/05/31 1,619 1,622 1,613 1,617 23,100
2019/05/30 1,631 1,640 1,613 1,626 54,500
2019/05/29 1,631 1,664 1,626 1,640 175,800
2019/05/28 1,710 1,717 1,673 1,673 241,600
2019/05/27 1,715 1,720 1,708 1,717 67,100
2019/05/24 1,709 1,716 1,701 1,716 60,100
2019/05/23 1,695 1,714 1,695 1,712 26,400
2019/05/22 1,700 1,701 1,694 1,694 21,100
2019/05/21 1,693 1,700 1,690 1,696 22,900
2019/05/20 1,692 1,699 1,686 1,693 32,900
2019/05/17 1,690 1,693 1,682 1,693 72,900
2019/05/16 1,686 1,693 1,682 1,688 13,100
2019/05/15 1,693 1,696 1,681 1,690 18,300
2019/05/14 1,663 1,685 1,649 1,685 25,400
2019/05/13 1,672 1,689 1,670 1,677 19,800
2019/05/10 1,667 1,682 1,663 1,669 47,000
2019/05/09 1,697 1,700 1,666 1,673 103,300
2019/05/08 1,710 1,714 1,696 1,703 74,300
2019/05/07 1,717 1,736 1,717 1,720 30,300
2019/04/26 1,718 1,724 1,717 1,719 22,000
2019/04/25 1,723 1,733 1,719 1,723 23,500
2019/04/24 1,715 1,727 1,712 1,717 28,300
2019/04/23 1,713 1,715 1,697 1,714 19,400
2019/04/22 1,690 1,705 1,682 1,704 13,400
2019/04/19 1,707 1,710 1,688 1,690 9,800
2019/04/18 1,721 1,722 1,689 1,696 27,600
2019/04/17 1,715 1,722 1,712 1,721 9,700
2019/04/16 1,716 1,722 1,708 1,715 14,500
2019/04/15 1,710 1,727 1,704 1,716 31,100
2019/04/12 1,701 1,714 1,693 1,708 16,700
2019/04/11 1,683 1,701 1,677 1,699 14,000
2019/04/10 1,682 1,685 1,667 1,682 18,700
2019/04/09 1,696 1,696 1,682 1,689 15,500
2019/04/08 1,703 1,706 1,688 1,696 19,900
2019/04/05 1,705 1,711 1,698 1,702 16,900
2019/04/04 1,720 1,726 1,705 1,705 18,300
2019/04/03 1,705 1,720 1,700 1,720 21,900
2019/04/02 1,729 1,729 1,701 1,709 20,500
2019/04/01 1,713 1,745 1,705 1,709 57,300
2019/03/29 1,699 1,714 1,695 1,698 31,100
2019/03/28 1,705 1,711 1,691 1,705 28,700
2019/03/27 1,674 1,730 1,674 1,714 36,500
2019/03/26 1,628 1,687 1,628 1,687 41,400
2019/03/25 1,641 1,641 1,614 1,623 23,000
2019/03/22 1,640 1,651 1,623 1,640 21,400
2019/03/20 1,642 1,645 1,627 1,634 13,100
2019/03/19 1,644 1,645 1,625 1,635 11,300
2019/03/18 1,655 1,655 1,621 1,644 27,600
2019/03/15 1,621 1,664 1,621 1,638 34,000
2019/03/14 1,617 1,621 1,608 1,619 9,900
2019/03/13 1,615 1,635 1,615 1,621 7,500
2019/03/12 1,600 1,620 1,600 1,617 15,500
2019/03/11 1,593 1,606 1,588 1,596 12,000
2019/03/08 1,608 1,612 1,592 1,604 29,400
2019/03/07 1,637 1,645 1,627 1,637 14,600
2019/03/06 1,650 1,654 1,641 1,646 13,800
2019/03/05 1,644 1,666 1,643 1,664 11,100
2019/03/04 1,643 1,658 1,643 1,656 10,400
2019/03/01 1,633 1,657 1,633 1,646 11,600
2019/02/28 1,624 1,650 1,624 1,643 12,900
2019/02/27 1,643 1,664 1,622 1,623 21,000
2019/02/26 1,630 1,652 1,630 1,645 16,200
2019/02/25 1,629 1,630 1,610 1,630 15,200
2019/02/22 1,624 1,624 1,601 1,616 13,900
2019/02/21 1,641 1,648 1,620 1,624 19,000
2019/02/20 1,645 1,662 1,645 1,657 11,700
2019/02/19 1,646 1,660 1,646 1,652 13,400
2019/02/18 1,633 1,664 1,633 1,657 19,300
2019/02/15 1,614 1,627 1,601 1,622 15,900
2019/02/14 1,620 1,639 1,620 1,638 16,600
2019/02/13 1,610 1,627 1,610 1,623 17,100
2019/02/12 1,595 1,615 1,591 1,601 18,400
2019/02/08 1,585 1,599 1,575 1,591 16,000
2019/02/07 1,606 1,606 1,585 1,595 15,100
2019/02/06 1,625 1,628 1,605 1,616 18,800
2019/02/05 1,622 1,638 1,619 1,627 13,900
2019/02/04 1,600 1,639 1,600 1,638 20,800
2019/02/01 1,625 1,629 1,601 1,604 23,600
2019/01/31 1,631 1,654 1,608 1,625 34,400
2019/01/30 1,617 1,645 1,600 1,641 57,600
2019/01/29 1,585 1,625 1,556 1,620 34,600
2019/01/28 1,629 1,629 1,596 1,596 19,200
2019/01/25 1,656 1,660 1,629 1,631 20,800
2019/01/24 1,600 1,661 1,590 1,656 24,000
2019/01/23 1,575 1,613 1,574 1,610 22,200
2019/01/22 1,585 1,600 1,575 1,589 13,900
2019/01/21 1,588 1,597 1,579 1,585 20,000
2019/01/18 1,598 1,604 1,574 1,580 20,200
2019/01/17 1,612 1,620 1,583 1,593 25,700
2019/01/16 1,630 1,640 1,615 1,616 15,100
2019/01/15 1,624 1,641 1,617 1,628 17,800
2019/01/11 1,690 1,695 1,622 1,624 27,200
2019/01/10 1,707 1,707 1,672 1,690 16,000
2019/01/09 1,708 1,727 1,696 1,713 14,800
2019/01/08 1,713 1,718 1,689 1,708 13,500
2019/01/07 1,697 1,716 1,680 1,691 24,800
2019/01/04 1,580 1,669 1,569 1,669 25,900

このページの先頭へ