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
2026/02/26 4,130 4,300 4,130 4,190 60,100
2026/02/25 4,020 4,180 3,960 4,145 90,100
2026/02/24 3,975 3,980 3,940 3,960 19,300
2026/02/20 3,905 3,980 3,900 3,950 26,200
2026/02/19 3,930 3,945 3,900 3,925 29,600
2026/02/18 3,990 4,005 3,930 3,950 24,000
2026/02/17 4,040 4,040 3,980 3,990 28,600
2026/02/16 4,015 4,085 4,000 4,040 25,000
2026/02/13 4,200 4,225 4,020 4,085 33,900
2026/02/12 4,320 4,320 4,235 4,250 31,100
2026/02/10 4,345 4,345 4,280 4,320 23,200
2026/02/09 4,300 4,395 4,260 4,300 30,600
2026/02/06 4,265 4,270 4,225 4,260 23,000
2026/02/05 4,250 4,310 4,220 4,250 48,000
2026/02/04 4,170 4,240 4,155 4,190 34,400
2026/02/03 4,220 4,285 4,190 4,210 39,000
2026/02/02 4,295 4,330 4,175 4,205 37,200
2026/01/30 4,160 4,270 4,155 4,240 38,200
2026/01/29 4,170 4,215 4,135 4,185 115,100
2026/01/28 4,210 4,215 4,130 4,165 29,100
2026/01/27 4,270 4,275 4,215 4,255 25,100
2026/01/26 4,315 4,335 4,260 4,270 29,100
2026/01/23 4,430 4,430 4,345 4,350 22,100
2026/01/22 4,385 4,425 4,355 4,395 37,300
2026/01/21 4,400 4,435 4,365 4,385 24,800
2026/01/20 4,435 4,485 4,425 4,430 18,200
2026/01/19 4,535 4,575 4,480 4,495 30,900
2026/01/16 4,415 4,560 4,325 4,535 60,300
2026/01/15 4,450 4,485 4,420 4,425 23,900
2026/01/14 4,535 4,555 4,460 4,465 31,500
2026/01/13 4,620 4,625 4,530 4,545 35,000
2026/01/09 4,580 4,625 4,570 4,600 24,100
2026/01/08 4,660 4,680 4,510 4,540 38,400
2026/01/07 4,725 4,775 4,690 4,690 23,300
2026/01/06 4,730 4,790 4,700 4,745 32,500
2026/01/05 4,715 4,765 4,660 4,680 23,800

このページの先頭へ