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
2021/12/30 1,925 1,977 1,888 1,975 157,100
2021/12/29 1,849 1,945 1,831 1,933 271,600
2021/12/28 1,801 1,814 1,784 1,804 61,600
2021/12/27 1,780 1,790 1,773 1,790 31,800
2021/12/24 1,784 1,787 1,769 1,772 19,700
2021/12/23 1,750 1,787 1,748 1,787 45,400
2021/12/22 1,753 1,760 1,742 1,747 36,800
2021/12/21 1,774 1,774 1,741 1,752 38,100
2021/12/20 1,765 1,785 1,755 1,755 60,400
2021/12/17 1,800 1,803 1,767 1,775 76,700
2021/12/16 1,804 1,808 1,795 1,799 25,800
2021/12/15 1,795 1,807 1,792 1,803 22,200
2021/12/14 1,813 1,813 1,782 1,796 45,100
2021/12/13 1,814 1,814 1,794 1,814 41,900
2021/12/10 1,818 1,818 1,795 1,800 29,100
2021/12/09 1,810 1,819 1,807 1,818 26,800
2021/12/08 1,815 1,824 1,799 1,821 45,000
2021/12/07 1,781 1,815 1,770 1,815 98,400
2021/12/06 1,773 1,778 1,760 1,761 39,200
2021/12/03 1,744 1,762 1,731 1,757 46,700
2021/12/02 1,750 1,755 1,730 1,732 29,800
2021/12/01 1,750 1,750 1,706 1,741 67,700
2021/11/30 1,741 1,772 1,725 1,731 128,000
2021/11/29 1,721 1,737 1,704 1,705 68,700
2021/11/26 1,800 1,800 1,748 1,756 165,600
2021/11/25 1,802 1,802 1,777 1,779 46,900
2021/11/24 1,815 1,815 1,795 1,803 54,500
2021/11/22 1,798 1,826 1,797 1,813 55,200
2021/11/19 1,782 1,805 1,782 1,798 52,500
2021/11/18 1,803 1,806 1,792 1,792 25,400
2021/11/17 1,815 1,815 1,798 1,802 20,100
2021/11/16 1,815 1,818 1,802 1,811 23,200
2021/11/15 1,805 1,818 1,799 1,814 30,200
2021/11/12 1,801 1,813 1,800 1,805 22,400
2021/11/11 1,810 1,813 1,800 1,811 20,100
2021/11/10 1,816 1,816 1,796 1,807 23,700
2021/11/09 1,818 1,824 1,804 1,807 23,500
2021/11/08 1,822 1,824 1,792 1,797 19,500
2021/11/05 1,809 1,824 1,796 1,813 27,800
2021/11/04 1,812 1,828 1,795 1,828 46,700
2021/11/02 1,804 1,812 1,796 1,802 19,900
2021/11/01 1,786 1,805 1,776 1,804 46,800
2021/10/29 1,779 1,782 1,759 1,779 18,900
2021/10/28 1,774 1,779 1,758 1,779 27,000
2021/10/27 1,765 1,778 1,762 1,765 12,900
2021/10/26 1,779 1,780 1,768 1,777 12,000
2021/10/25 1,761 1,768 1,747 1,768 20,000
2021/10/22 1,786 1,786 1,761 1,762 15,900
2021/10/21 1,790 1,790 1,780 1,780 14,900
2021/10/20 1,767 1,791 1,766 1,780 42,100
2021/10/19 1,777 1,778 1,764 1,766 11,300
2021/10/18 1,770 1,773 1,755 1,769 14,800
2021/10/15 1,773 1,777 1,765 1,770 17,500
2021/10/14 1,759 1,765 1,750 1,761 16,000
2021/10/13 1,760 1,760 1,740 1,755 39,300
2021/10/12 1,785 1,785 1,761 1,761 15,400
2021/10/11 1,769 1,783 1,747 1,783 50,600
2021/10/08 1,735 1,773 1,735 1,773 56,300
2021/10/07 1,740 1,753 1,731 1,735 29,800
2021/10/06 1,738 1,756 1,728 1,738 35,200
2021/10/05 1,728 1,737 1,712 1,728 46,900
2021/10/04 1,773 1,773 1,730 1,732 48,900
2021/10/01 1,785 1,785 1,746 1,757 74,100
2021/09/30 1,819 1,833 1,800 1,804 53,200
2021/09/29 1,790 1,817 1,787 1,817 31,800
2021/09/28 1,805 1,816 1,791 1,816 23,900
2021/09/27 1,807 1,817 1,796 1,805 30,800
2021/09/24 1,805 1,814 1,786 1,810 41,200
2021/09/22 1,822 1,822 1,774 1,780 53,400
2021/09/21 1,788 1,836 1,782 1,830 52,600
2021/09/17 1,786 1,810 1,784 1,810 34,700
2021/09/16 1,818 1,820 1,782 1,800 32,600
2021/09/15 1,834 1,834 1,811 1,823 39,300
2021/09/14 1,833 1,838 1,813 1,838 51,800
2021/09/13 1,815 1,839 1,810 1,833 49,400
2021/09/10 1,787 1,815 1,787 1,815 53,800
2021/09/09 1,771 1,797 1,771 1,791 41,300
2021/09/08 1,789 1,795 1,772 1,783 30,900
2021/09/07 1,798 1,809 1,790 1,797 31,100
2021/09/06 1,777 1,797 1,774 1,794 36,400
2021/09/03 1,777 1,779 1,761 1,769 22,700
2021/09/02 1,771 1,785 1,771 1,777 14,000
2021/09/01 1,765 1,784 1,761 1,784 18,700
2021/08/31 1,751 1,771 1,745 1,766 25,700
2021/08/30 1,731 1,754 1,731 1,754 18,300
2021/08/27 1,727 1,736 1,722 1,731 17,600
2021/08/26 1,728 1,730 1,721 1,727 11,900
2021/08/25 1,737 1,744 1,725 1,732 20,400
2021/08/24 1,724 1,733 1,712 1,731 21,200
2021/08/23 1,706 1,721 1,705 1,720 22,000
2021/08/20 1,705 1,712 1,692 1,697 37,600
2021/08/19 1,724 1,726 1,696 1,697 45,400
2021/08/18 1,733 1,739 1,721 1,724 19,500
2021/08/17 1,726 1,753 1,726 1,734 26,300
2021/08/16 1,729 1,734 1,721 1,726 21,900
2021/08/13 1,726 1,730 1,724 1,729 15,700
2021/08/12 1,748 1,748 1,724 1,726 24,700
2021/08/11 1,751 1,751 1,736 1,741 13,100
2021/08/10 1,745 1,755 1,733 1,751 17,000
2021/08/06 1,748 1,748 1,725 1,728 12,300
2021/08/05 1,744 1,745 1,728 1,731 15,800
2021/08/04 1,770 1,770 1,746 1,750 23,500
2021/08/03 1,785 1,785 1,759 1,770 24,300
2021/08/02 1,780 1,798 1,769 1,792 27,700
2021/07/30 1,786 1,788 1,762 1,762 23,600
2021/07/29 1,800 1,800 1,780 1,786 15,500
2021/07/28 1,792 1,799 1,790 1,799 12,500
2021/07/27 1,794 1,804 1,783 1,803 24,800
2021/07/26 1,780 1,794 1,771 1,789 25,800
2021/07/21 1,774 1,784 1,762 1,774 23,600
2021/07/20 1,760 1,768 1,744 1,761 27,900
2021/07/19 1,775 1,787 1,758 1,777 32,700
2021/07/16 1,791 1,799 1,778 1,778 47,200
2021/07/15 1,819 1,820 1,796 1,804 36,800
2021/07/14 1,839 1,839 1,814 1,820 51,700
2021/07/13 1,807 1,863 1,800 1,858 131,600
2021/07/12 1,803 1,819 1,777 1,819 106,800
2021/07/09 1,746 1,800 1,745 1,800 259,300
2021/07/08 1,732 1,737 1,721 1,732 51,800
2021/07/07 1,720 1,732 1,709 1,731 28,500
2021/07/06 1,736 1,738 1,721 1,722 25,400
2021/07/05 1,729 1,736 1,726 1,732 22,900
2021/07/02 1,720 1,726 1,709 1,725 27,700
2021/07/01 1,712 1,722 1,704 1,709 27,000
2021/06/30 1,720 1,720 1,702 1,707 31,300
2021/06/29 1,714 1,721 1,709 1,710 20,400
2021/06/28 1,715 1,724 1,704 1,719 32,000
2021/06/25 1,710 1,710 1,701 1,708 17,800
2021/06/24 1,694 1,706 1,690 1,704 23,500
2021/06/23 1,710 1,713 1,693 1,693 25,900
2021/06/22 1,710 1,710 1,696 1,709 26,500
2021/06/21 1,700 1,700 1,674 1,680 93,800
2021/06/18 1,738 1,738 1,710 1,713 45,200
2021/06/17 1,740 1,740 1,726 1,730 12,800
2021/06/16 1,727 1,741 1,724 1,738 21,900
2021/06/15 1,742 1,742 1,726 1,726 20,100
2021/06/14 1,746 1,747 1,730 1,730 18,500
2021/06/11 1,745 1,747 1,733 1,738 23,400
2021/06/10 1,748 1,748 1,736 1,738 21,900
2021/06/09 1,748 1,763 1,744 1,751 29,100
2021/06/08 1,732 1,752 1,730 1,748 22,700
2021/06/07 1,754 1,754 1,730 1,732 27,400
2021/06/04 1,753 1,760 1,742 1,747 29,700
2021/06/03 1,743 1,764 1,741 1,759 45,800
2021/06/02 1,721 1,742 1,711 1,741 58,600
2021/06/01 1,726 1,730 1,706 1,713 78,000
2021/05/31 1,765 1,765 1,716 1,716 149,300
2021/05/28 1,765 1,770 1,745 1,763 279,900
2021/05/27 1,820 1,833 1,780 1,780 491,300
2021/05/26 1,845 1,847 1,832 1,836 170,900
2021/05/25 1,865 1,868 1,849 1,849 116,800
2021/05/24 1,877 1,878 1,864 1,865 104,600
2021/05/21 1,872 1,876 1,868 1,870 52,800
2021/05/20 1,860 1,874 1,855 1,868 48,500
2021/05/19 1,855 1,862 1,849 1,861 39,400
2021/05/18 1,852 1,863 1,852 1,859 38,300
2021/05/17 1,863 1,870 1,842 1,845 62,500
2021/05/14 1,850 1,861 1,842 1,847 65,600
2021/05/13 1,841 1,848 1,820 1,820 90,700
2021/05/12 1,890 1,903 1,845 1,852 138,200
2021/05/11 1,909 1,911 1,887 1,890 80,600
2021/05/10 1,900 1,914 1,896 1,904 81,400
2021/05/07 1,890 1,909 1,883 1,892 118,800
2021/05/06 1,859 1,889 1,847 1,883 95,500
2021/04/30 1,857 1,857 1,837 1,837 191,400
2021/04/28 1,853 1,868 1,841 1,842 80,900
2021/04/27 1,868 1,868 1,847 1,855 59,000
2021/04/26 1,868 1,880 1,854 1,868 57,700
2021/04/23 1,866 1,872 1,853 1,862 69,100
2021/04/22 1,850 1,866 1,844 1,865 42,400
2021/04/21 1,850 1,850 1,827 1,833 65,400
2021/04/20 1,889 1,889 1,857 1,859 74,600
2021/04/19 1,889 1,904 1,886 1,893 57,900
2021/04/16 1,892 1,893 1,871 1,887 45,800
2021/04/15 1,892 1,899 1,871 1,880 46,600
2021/04/14 1,903 1,909 1,888 1,892 44,200
2021/04/13 1,920 1,924 1,885 1,896 81,900
2021/04/12 1,920 1,922 1,900 1,915 50,900
2021/04/09 1,900 1,913 1,889 1,906 47,400
2021/04/08 1,920 1,921 1,881 1,886 69,400
2021/04/07 1,915 1,929 1,899 1,927 82,700
2021/04/06 1,903 1,915 1,869 1,887 81,100
2021/04/05 1,866 1,904 1,854 1,901 134,400
2021/04/02 1,820 1,856 1,802 1,837 123,600
2021/04/01 1,799 1,809 1,761 1,791 203,200
2021/03/31 1,881 1,881 1,841 1,845 145,400
2021/03/30 1,842 1,889 1,832 1,881 98,200
2021/03/29 1,855 1,862 1,811 1,833 118,300
2021/03/26 1,827 1,844 1,806 1,829 84,800
2021/03/25 1,794 1,832 1,794 1,826 58,000
2021/03/24 1,818 1,818 1,783 1,798 90,200
2021/03/23 1,878 1,881 1,835 1,835 61,800
2021/03/22 1,901 1,902 1,852 1,874 92,500
2021/03/19 1,847 1,905 1,838 1,905 157,300
2021/03/18 1,849 1,849 1,825 1,847 71,000
2021/03/17 1,850 1,869 1,828 1,849 107,500
2021/03/16 1,825 1,844 1,815 1,837 77,700
2021/03/15 1,800 1,820 1,795 1,820 71,700
2021/03/12 1,771 1,781 1,758 1,781 47,200
2021/03/11 1,793 1,796 1,765 1,777 43,300
2021/03/10 1,774 1,791 1,770 1,782 37,500
2021/03/09 1,748 1,773 1,739 1,769 42,900
2021/03/08 1,739 1,756 1,736 1,751 41,600
2021/03/05 1,705 1,739 1,705 1,739 53,000
2021/03/04 1,715 1,721 1,704 1,720 55,200
2021/03/03 1,725 1,727 1,706 1,716 40,600
2021/03/02 1,748 1,751 1,705 1,723 65,800
2021/03/01 1,729 1,741 1,714 1,740 44,500
2021/02/26 1,728 1,731 1,704 1,704 61,100
2021/02/25 1,744 1,744 1,723 1,728 39,000
2021/02/24 1,745 1,746 1,726 1,730 51,100
2021/02/22 1,756 1,765 1,737 1,745 36,200
2021/02/19 1,749 1,756 1,724 1,756 49,200
2021/02/18 1,776 1,776 1,751 1,751 55,700
2021/02/17 1,795 1,797 1,774 1,775 37,300
2021/02/16 1,813 1,817 1,785 1,791 52,500
2021/02/15 1,800 1,815 1,786 1,814 53,100
2021/02/12 1,793 1,798 1,780 1,782 29,000
2021/02/10 1,805 1,808 1,771 1,771 44,600
2021/02/09 1,807 1,816 1,790 1,800 36,400
2021/02/08 1,769 1,800 1,764 1,800 45,800
2021/02/05 1,777 1,777 1,751 1,761 30,500
2021/02/04 1,739 1,769 1,734 1,766 43,900
2021/02/03 1,728 1,739 1,719 1,739 35,500
2021/02/02 1,717 1,722 1,706 1,719 35,100
2021/02/01 1,710 1,712 1,695 1,704 35,900
2021/01/29 1,743 1,745 1,702 1,704 97,800
2021/01/28 1,718 1,739 1,715 1,737 50,800
2021/01/27 1,749 1,755 1,722 1,729 57,100
2021/01/26 1,742 1,744 1,733 1,744 31,100
2021/01/25 1,734 1,742 1,714 1,739 46,700
2021/01/22 1,732 1,742 1,720 1,720 42,000
2021/01/21 1,730 1,755 1,730 1,754 36,800
2021/01/20 1,710 1,728 1,707 1,726 39,200
2021/01/19 1,737 1,737 1,705 1,709 43,200
2021/01/18 1,738 1,740 1,722 1,726 49,600
2021/01/15 1,763 1,763 1,738 1,743 49,700
2021/01/14 1,755 1,765 1,742 1,761 59,300
2021/01/13 1,756 1,758 1,740 1,755 48,700
2021/01/12 1,754 1,767 1,746 1,757 53,000
2021/01/08 1,756 1,763 1,744 1,763 49,000
2021/01/07 1,748 1,754 1,739 1,746 46,500
2021/01/06 1,740 1,756 1,737 1,748 29,300
2021/01/05 1,751 1,752 1,726 1,734 63,500
2021/01/04 1,783 1,791 1,733 1,733 78,600

このページの先頭へ