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
2022/12/30 2,045 2,073 2,038 2,046 15,900
2022/12/29 2,010 2,059 2,007 2,050 29,600
2022/12/28 2,041 2,042 1,990 2,033 46,600
2022/12/27 2,095 2,095 2,055 2,070 33,300
2022/12/26 2,051 2,087 2,048 2,087 24,800
2022/12/23 2,050 2,070 2,042 2,049 18,900
2022/12/22 2,073 2,083 2,060 2,068 16,900
2022/12/21 2,101 2,117 2,072 2,073 26,000
2022/12/20 2,134 2,152 2,087 2,101 28,400
2022/12/19 2,138 2,150 2,126 2,137 9,900
2022/12/16 2,141 2,160 2,131 2,134 24,700
2022/12/15 2,136 2,163 2,136 2,152 11,900
2022/12/14 2,134 2,155 2,134 2,154 15,400
2022/12/13 2,109 2,138 2,109 2,134 21,200
2022/12/12 2,122 2,122 2,106 2,107 12,200
2022/12/09 2,153 2,156 2,114 2,122 63,100
2022/12/08 2,089 2,148 2,088 2,142 64,500
2022/12/07 2,013 2,072 2,012 2,069 23,500
2022/12/06 2,018 2,021 2,006 2,015 24,800
2022/12/05 2,055 2,055 2,021 2,030 20,800
2022/12/02 2,071 2,071 2,018 2,055 47,900
2022/12/01 2,107 2,107 2,070 2,077 22,800
2022/11/30 2,095 2,103 2,077 2,089 26,200
2022/11/29 2,064 2,109 2,064 2,092 42,400
2022/11/28 2,152 2,152 2,137 2,149 69,900
2022/11/25 2,148 2,148 2,135 2,145 17,300
2022/11/24 2,121 2,145 2,116 2,143 24,600
2022/11/22 2,110 2,118 2,102 2,118 23,400
2022/11/21 2,098 2,105 2,088 2,105 17,300
2022/11/18 2,098 2,100 2,077 2,077 21,700
2022/11/17 2,050 2,087 2,050 2,084 18,400
2022/11/16 2,050 2,052 2,035 2,051 16,700
2022/11/15 2,056 2,060 2,032 2,053 19,000
2022/11/14 2,121 2,121 2,056 2,056 33,800
2022/11/11 2,147 2,150 2,121 2,121 29,700
2022/11/10 2,137 2,146 2,125 2,139 18,100
2022/11/09 2,126 2,141 2,122 2,137 9,200
2022/11/08 2,115 2,131 2,109 2,126 18,300
2022/11/07 2,148 2,148 2,111 2,116 17,500
2022/11/04 2,140 2,140 2,095 2,102 45,900
2022/11/02 2,175 2,175 2,137 2,142 49,000
2022/11/01 2,175 2,175 2,167 2,174 10,900
2022/10/31 2,160 2,188 2,151 2,161 29,700
2022/10/28 2,125 2,175 2,119 2,145 90,600
2022/10/27 2,155 2,155 2,136 2,136 24,000
2022/10/26 2,149 2,162 2,131 2,160 21,700
2022/10/25 2,144 2,153 2,129 2,139 22,100
2022/10/24 2,158 2,166 2,138 2,144 22,600
2022/10/21 2,176 2,187 2,146 2,146 23,200
2022/10/20 2,197 2,219 2,178 2,186 32,500
2022/10/19 2,234 2,239 2,201 2,202 32,300
2022/10/18 2,215 2,237 2,201 2,233 38,900
2022/10/17 2,168 2,215 2,161 2,215 48,800
2022/10/14 2,119 2,175 2,119 2,168 55,200
2022/10/13 2,090 2,110 2,085 2,097 25,800
2022/10/12 2,057 2,099 2,057 2,090 27,200
2022/10/11 2,085 2,086 2,057 2,057 38,300
2022/10/07 2,087 2,132 2,075 2,110 32,600
2022/10/06 2,080 2,126 2,075 2,120 38,500
2022/10/05 2,049 2,085 2,045 2,078 42,600
2022/10/04 2,010 2,033 1,969 2,020 92,000
2022/10/03 2,001 2,001 1,940 1,981 153,500
2022/09/30 2,148 2,160 2,130 2,134 40,200
2022/09/29 2,143 2,167 2,143 2,164 37,400
2022/09/28 2,096 2,129 2,093 2,129 26,500
2022/09/27 2,098 2,126 2,093 2,111 23,800
2022/09/26 2,100 2,100 2,068 2,068 27,900
2022/09/22 2,102 2,121 2,083 2,104 22,000
2022/09/21 2,100 2,109 2,092 2,104 15,100
2022/09/20 2,090 2,119 2,090 2,109 17,100
2022/09/16 2,079 2,094 2,078 2,079 12,700
2022/09/15 2,100 2,100 2,082 2,084 11,500
2022/09/14 2,071 2,119 2,071 2,107 19,200
2022/09/13 2,135 2,135 2,101 2,117 16,500
2022/09/12 2,160 2,160 2,117 2,126 14,700
2022/09/09 2,102 2,160 2,100 2,147 39,200
2022/09/08 2,088 2,125 2,080 2,121 43,500
2022/09/07 2,088 2,088 2,042 2,063 18,900
2022/09/06 2,077 2,097 2,060 2,088 20,600
2022/09/05 2,077 2,079 2,057 2,077 16,200
2022/09/02 2,065 2,079 2,031 2,077 33,000
2022/09/01 2,085 2,098 2,058 2,065 37,400
2022/08/31 2,031 2,087 2,031 2,084 61,300
2022/08/30 2,018 2,031 2,011 2,031 22,200
2022/08/29 1,990 2,024 1,981 2,017 22,100
2022/08/26 2,028 2,031 2,008 2,010 10,300
2022/08/25 2,017 2,031 2,007 2,014 15,000
2022/08/24 1,999 2,017 1,992 2,017 13,100
2022/08/23 2,016 2,016 1,985 1,988 9,000
2022/08/22 2,020 2,020 1,996 2,012 6,000
2022/08/19 2,032 2,034 2,007 2,007 18,400
2022/08/18 2,030 2,030 2,001 2,023 13,700
2022/08/17 2,030 2,042 2,021 2,030 20,800
2022/08/16 2,009 2,026 1,996 2,020 27,500
2022/08/15 2,005 2,008 1,984 2,000 20,100
2022/08/12 1,963 1,987 1,963 1,985 25,500
2022/08/10 1,933 1,957 1,931 1,956 13,900
2022/08/09 1,963 1,967 1,952 1,953 9,400
2022/08/08 1,978 1,978 1,954 1,963 14,700
2022/08/05 1,959 1,981 1,950 1,977 21,700
2022/08/04 1,977 1,977 1,955 1,959 19,400
2022/08/03 1,995 1,995 1,962 1,976 25,800
2022/08/02 2,017 2,017 1,997 1,999 26,600
2022/08/01 2,007 2,023 1,993 2,023 25,500
2022/07/29 2,030 2,032 2,000 2,007 36,500
2022/07/28 2,051 2,066 2,033 2,038 57,100
2022/07/27 2,044 2,062 2,028 2,055 53,200
2022/07/26 1,988 2,045 1,984 2,044 85,400
2022/07/25 1,966 1,993 1,954 1,990 55,400
2022/07/22 1,939 1,968 1,931 1,961 54,300
2022/07/21 1,915 1,936 1,913 1,934 17,700
2022/07/20 1,889 1,935 1,880 1,930 71,600
2022/07/19 1,900 1,901 1,867 1,869 47,600
2022/07/15 1,907 1,922 1,906 1,913 45,900
2022/07/14 1,905 1,907 1,889 1,907 30,000
2022/07/13 1,893 1,909 1,884 1,909 84,500
2022/07/12 1,845 1,886 1,840 1,884 62,600
2022/07/11 1,881 1,894 1,846 1,846 130,400
2022/07/08 1,823 1,849 1,821 1,831 69,500
2022/07/07 1,823 1,823 1,804 1,819 41,100
2022/07/06 1,831 1,834 1,802 1,813 37,400
2022/07/05 1,846 1,854 1,834 1,842 31,600
2022/07/04 1,863 1,863 1,837 1,846 38,200
2022/07/01 1,873 1,893 1,848 1,861 102,800
2022/06/30 1,853 1,854 1,831 1,835 29,200
2022/06/29 1,845 1,852 1,835 1,847 24,600
2022/06/28 1,832 1,850 1,825 1,850 36,100
2022/06/27 1,825 1,834 1,816 1,834 22,100
2022/06/24 1,811 1,824 1,800 1,822 26,600
2022/06/23 1,815 1,817 1,793 1,796 35,400
2022/06/22 1,815 1,815 1,805 1,810 15,100
2022/06/21 1,816 1,816 1,804 1,811 15,900
2022/06/20 1,815 1,818 1,784 1,800 34,800
2022/06/17 1,805 1,821 1,800 1,813 28,100
2022/06/16 1,839 1,839 1,816 1,825 25,300
2022/06/15 1,841 1,843 1,814 1,814 24,900
2022/06/14 1,819 1,834 1,812 1,831 41,000
2022/06/13 1,825 1,829 1,814 1,827 31,300
2022/06/10 1,851 1,856 1,838 1,838 32,700
2022/06/09 1,840 1,868 1,837 1,858 42,400
2022/06/08 1,850 1,852 1,834 1,847 43,900
2022/06/07 1,825 1,858 1,818 1,846 113,100
2022/06/06 1,811 1,817 1,800 1,812 37,300
2022/06/03 1,820 1,822 1,812 1,818 23,700
2022/06/02 1,815 1,815 1,802 1,805 35,100
2022/06/01 1,805 1,830 1,799 1,830 78,300
2022/05/31 1,828 1,828 1,808 1,808 66,300
2022/05/30 1,825 1,825 1,795 1,807 300,500
2022/05/27 1,815 1,837 1,812 1,833 329,300
2022/05/26 1,834 1,847 1,826 1,827 148,500
2022/05/25 1,877 1,878 1,847 1,847 139,700
2022/05/24 1,888 1,900 1,880 1,885 54,100
2022/05/23 1,885 1,895 1,885 1,895 55,300
2022/05/20 1,874 1,879 1,863 1,870 67,700
2022/05/19 1,870 1,878 1,854 1,870 102,900
2022/05/18 1,892 1,892 1,872 1,878 59,600
2022/05/17 1,896 1,901 1,875 1,886 61,100
2022/05/16 1,928 1,928 1,885 1,895 75,500
2022/05/13 1,884 1,906 1,877 1,906 58,500
2022/05/12 1,911 1,915 1,867 1,868 119,900
2022/05/11 1,931 1,941 1,919 1,920 61,000
2022/05/10 1,916 1,928 1,907 1,927 112,700
2022/05/09 1,942 1,947 1,910 1,910 71,200
2022/05/06 1,909 1,951 1,908 1,934 93,500
2022/05/02 1,884 1,905 1,873 1,901 82,000
2022/04/28 1,883 1,887 1,856 1,868 96,300
2022/04/27 1,850 1,899 1,840 1,899 100,000
2022/04/26 1,858 1,860 1,835 1,858 37,600
2022/04/25 1,831 1,851 1,818 1,851 48,300
2022/04/22 1,845 1,845 1,830 1,835 183,700
2022/04/21 1,846 1,847 1,837 1,846 26,600
2022/04/20 1,849 1,849 1,836 1,838 28,100
2022/04/19 1,852 1,852 1,834 1,839 25,400
2022/04/18 1,868 1,870 1,833 1,840 51,600
2022/04/15 1,876 1,882 1,871 1,875 44,600
2022/04/14 1,883 1,885 1,872 1,881 21,800
2022/04/13 1,853 1,883 1,853 1,883 26,600
2022/04/12 1,875 1,883 1,852 1,852 39,400
2022/04/11 1,918 1,919 1,880 1,882 43,500
2022/04/08 1,928 1,929 1,906 1,911 42,600
2022/04/07 1,941 1,941 1,905 1,914 36,200
2022/04/06 1,949 1,960 1,933 1,949 33,100
2022/04/05 1,976 1,981 1,953 1,953 33,000
2022/04/04 1,950 1,980 1,944 1,965 25,800
2022/04/01 1,945 1,948 1,911 1,939 63,300
2022/03/31 1,978 1,994 1,959 1,968 51,100
2022/03/30 1,950 1,984 1,946 1,984 35,300
2022/03/29 1,936 1,949 1,929 1,949 26,800
2022/03/28 1,939 1,944 1,921 1,936 24,700
2022/03/25 1,947 1,949 1,922 1,926 21,300
2022/03/24 1,935 1,948 1,921 1,945 37,600
2022/03/23 1,935 1,944 1,923 1,937 40,800
2022/03/22 1,920 1,936 1,913 1,920 35,100
2022/03/18 1,888 1,917 1,884 1,914 27,900
2022/03/17 1,889 1,895 1,869 1,895 37,000
2022/03/16 1,865 1,881 1,856 1,870 30,300
2022/03/15 1,850 1,859 1,839 1,859 23,000
2022/03/14 1,847 1,862 1,838 1,846 17,900
2022/03/11 1,830 1,851 1,823 1,833 21,600
2022/03/10 1,842 1,856 1,820 1,847 26,900
2022/03/09 1,802 1,822 1,798 1,814 20,100
2022/03/08 1,805 1,820 1,790 1,799 31,000
2022/03/07 1,843 1,843 1,811 1,820 31,800
2022/03/04 1,859 1,859 1,836 1,850 20,300
2022/03/03 1,867 1,882 1,861 1,866 20,300
2022/03/02 1,850 1,864 1,845 1,845 17,000
2022/03/01 1,856 1,885 1,856 1,873 25,600
2022/02/28 1,838 1,853 1,835 1,847 25,600
2022/02/25 1,853 1,853 1,814 1,838 28,200
2022/02/24 1,827 1,827 1,795 1,823 33,700
2022/02/22 1,845 1,845 1,822 1,828 16,500
2022/02/21 1,827 1,850 1,827 1,846 11,600
2022/02/18 1,835 1,861 1,835 1,847 22,100
2022/02/17 1,848 1,863 1,828 1,847 23,900
2022/02/16 1,838 1,861 1,831 1,848 30,600
2022/02/15 1,889 1,894 1,804 1,811 69,800
2022/02/14 1,899 1,899 1,868 1,876 27,700
2022/02/10 1,892 1,907 1,883 1,907 25,700
2022/02/09 1,894 1,899 1,869 1,890 19,800
2022/02/08 1,874 1,895 1,874 1,878 24,700
2022/02/07 1,857 1,892 1,855 1,880 40,000
2022/02/04 1,898 1,898 1,850 1,859 36,600
2022/02/03 1,885 1,901 1,881 1,888 44,900
2022/02/02 1,855 1,910 1,840 1,895 135,200
2022/02/01 1,811 1,854 1,811 1,837 50,100
2022/01/31 1,779 1,807 1,779 1,805 47,700
2022/01/28 1,809 1,814 1,777 1,777 334,900
2022/01/27 1,827 1,830 1,764 1,769 79,600
2022/01/26 1,805 1,833 1,800 1,824 35,300
2022/01/25 1,837 1,837 1,789 1,805 54,300
2022/01/24 1,800 1,837 1,794 1,837 54,200
2022/01/21 1,775 1,826 1,760 1,821 97,400
2022/01/20 1,805 1,831 1,770 1,776 117,100
2022/01/19 1,862 1,868 1,817 1,821 45,800
2022/01/18 1,881 1,912 1,860 1,874 48,100
2022/01/17 1,975 1,975 1,884 1,884 56,000
2022/01/14 1,946 1,988 1,932 1,976 114,500
2022/01/13 1,930 1,960 1,906 1,936 91,700
2022/01/12 1,913 1,942 1,905 1,928 103,000
2022/01/11 1,931 1,931 1,885 1,906 69,700
2022/01/07 1,935 1,959 1,935 1,945 50,600
2022/01/06 1,936 1,974 1,925 1,955 78,400
2022/01/05 1,977 1,988 1,938 1,955 69,000
2022/01/04 1,984 2,014 1,928 1,986 205,300

このページの先頭へ