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

タカキュー(8166)の株価時系列情報

タカキュー(8166)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
2024/04/24 97 97 95 97 94,100
2024/04/23 98 98 95 97 103,000
2024/04/22 98 100 96 97 158,300
2024/04/19 102 102 98 99 256,300
2024/04/18 107 107 100 103 264,700
2024/04/17 107 107 103 104 239,100
2024/04/16 107 123 103 106 907,900
2024/04/15 111 111 102 107 689,500
2024/04/12 123 123 111 113 710,000
2024/04/11 125 148 123 124 2,206,600
2024/04/10 111 153 111 135 5,090,800
2024/04/09 106 109 103 107 464,900
2024/04/08 118 121 107 110 490,000
2024/04/05 122 135 112 117 1,054,800
2024/04/04 147 157 118 124 2,236,100
2024/04/03 120 170 105 133 5,953,400
2024/04/02 96 121 96 121 1,542,500
2024/04/01 124 124 90 91 2,354,600
2024/03/29 99 99 99 99 266,900
2024/03/28 73 73 69 69 80,300
2024/03/27 68 72 68 70 167,000
2024/03/26 69 72 68 68 259,400
2024/03/25 68 69 66 68 55,900
2024/03/22 67 68 67 68 71,100
2024/03/21 67 68 66 68 23,300
2024/03/19 67 68 66 67 58,600
2024/03/18 66 68 66 68 71,200
2024/03/15 66 67 65 67 42,800
2024/03/14 65 67 65 66 43,400
2024/03/13 66 66 65 65 23,500
2024/03/12 65 66 65 66 46,700
2024/03/11 67 67 65 65 48,200
2024/03/08 66 67 65 66 91,200
2024/03/07 67 67 66 67 28,200
2024/03/06 66 67 66 67 19,100
2024/03/05 66 67 65 67 169,800
2024/03/04 67 67 66 67 49,500
2024/03/01 67 67 66 67 81,600
2024/02/29 66 69 66 67 178,400
2024/02/28 67 68 66 66 179,500
2024/02/27 70 70 68 70 194,900
2024/02/26 68 70 68 70 156,300
2024/02/22 68 69 67 68 75,500
2024/02/21 69 70 68 68 130,600
2024/02/20 69 69 67 69 67,900
2024/02/19 67 69 67 69 99,300
2024/02/16 67 68 66 67 86,800
2024/02/15 67 67 66 66 40,700
2024/02/14 66 68 66 67 82,600
2024/02/13 66 68 65 68 158,800
2024/02/09 69 77 65 65 1,326,000
2024/02/08 66 67 65 67 47,200
2024/02/07 66 67 65 66 55,400
2024/02/06 66 67 66 67 42,000
2024/02/05 68 68 66 66 66,800
2024/02/02 69 69 67 67 108,700
2024/02/01 67 69 66 69 156,000
2024/01/31 65 69 65 67 205,400
2024/01/30 65 67 65 65 298,000
2024/01/29 68 69 65 65 523,900
2024/01/26 67 72 67 69 1,077,800
2024/01/25 87 87 85 86 23,200
2024/01/24 85 86 84 85 33,300
2024/01/23 86 87 85 85 54,300
2024/01/22 85 87 85 85 35,700
2024/01/19 86 86 84 85 32,500
2024/01/18 84 86 84 86 30,400
2024/01/17 85 85 84 84 26,600
2024/01/16 86 86 84 84 34,600
2024/01/15 88 88 81 84 254,500
2024/01/12 90 90 84 88 252,800
2024/01/11 87 89 86 89 201,100
2024/01/10 94 95 90 90 219,500
2024/01/09 83 94 82 90 643,600
2024/01/05 81 83 80 83 91,200
2024/01/04 80 82 80 80 84,300
2023/12/29 79 80 78 80 30,100
2023/12/28 78 79 77 78 33,600
2023/12/27 77 78 77 78 96,300
2023/12/26 77 78 77 77 64,400
2023/12/25 77 78 77 77 48,800
2023/12/22 79 79 77 78 91,500
2023/12/21 78 78 78 78 18,400
2023/12/20 79 79 78 79 20,600
2023/12/19 78 79 78 79 22,100
2023/12/18 78 79 78 79 13,400
2023/12/15 78 79 78 78 16,600
2023/12/14 78 79 78 78 18,400
2023/12/13 79 79 78 78 23,700
2023/12/12 79 79 78 78 13,800
2023/12/11 79 79 78 79 33,900
2023/12/08 78 79 77 78 41,400
2023/12/07 78 79 78 78 22,300
2023/12/06 79 80 78 78 43,900
2023/12/05 79 79 78 79 17,900
2023/12/04 80 80 79 79 29,700
2023/12/01 83 83 79 80 89,300
2023/11/30 82 83 80 80 72,000
2023/11/29 78 95 78 82 907,500
2023/11/28 78 79 77 77 21,600
2023/11/27 78 78 77 77 26,300
2023/11/24 76 78 76 78 40,800
2023/11/22 77 78 76 76 56,700
2023/11/21 76 77 76 76 43,200
2023/11/20 76 78 76 76 34,400
2023/11/17 78 79 75 75 131,000
2023/11/16 77 78 77 77 27,800
2023/11/15 78 79 77 77 42,900
2023/11/14 76 78 76 78 45,800
2023/11/13 79 79 77 78 27,100
2023/11/10 79 79 78 78 18,700
2023/11/09 78 79 78 79 15,800
2023/11/08 79 79 78 78 13,400
2023/11/07 78 79 77 78 26,000
2023/11/06 79 79 77 78 62,100
2023/11/02 77 78 77 77 12,400
2023/11/01 77 77 76 76 53,000
2023/10/31 77 77 76 76 74,400
2023/10/30 82 82 76 76 198,200
2023/10/27 80 82 80 82 40,700
2023/10/26 82 82 81 81 13,200
2023/10/25 81 83 81 83 14,400
2023/10/24 81 82 80 81 36,800
2023/10/23 82 82 81 81 16,600
2023/10/20 81 82 81 82 13,700
2023/10/19 83 83 81 81 30,200
2023/10/18 81 84 81 84 36,300
2023/10/17 83 83 81 81 37,900
2023/10/16 82 83 82 82 30,300
2023/10/13 83 85 82 82 46,200
2023/10/12 86 86 82 82 204,700
2023/10/11 87 91 87 89 120,900
2023/10/10 87 88 86 87 83,500
2023/10/06 87 88 86 87 40,700
2023/10/05 87 88 86 86 72,400
2023/10/04 88 89 86 86 63,700
2023/10/03 91 91 88 88 63,700
2023/10/02 92 92 91 91 35,100
2023/09/29 93 93 92 92 20,900
2023/09/28 94 94 92 93 31,300
2023/09/27 94 94 92 93 62,700
2023/09/26 93 94 92 93 27,100
2023/09/25 90 93 90 92 48,600
2023/09/22 91 91 90 91 70,400
2023/09/21 91 92 91 91 23,900
2023/09/20 93 93 92 92 12,200
2023/09/19 92 93 91 93 45,100
2023/09/15 92 93 92 93 20,400
2023/09/14 94 94 92 92 11,800
2023/09/13 93 94 91 93 46,900
2023/09/12 94 94 92 93 52,600
2023/09/11 93 93 91 92 35,200
2023/09/08 91 92 91 91 18,400
2023/09/07 91 92 90 92 88,800
2023/09/06 91 91 90 91 6,800
2023/09/05 90 91 90 91 9,600
2023/09/04 90 91 90 91 36,000
2023/09/01 89 90 89 90 7,600
2023/08/31 89 90 88 89 27,900
2023/08/30 90 91 88 88 108,000
2023/08/29 89 89 88 89 26,900
2023/08/28 88 89 87 89 24,700
2023/08/25 87 88 87 88 29,900
2023/08/24 89 89 87 87 15,900
2023/08/23 86 89 85 88 39,700
2023/08/22 85 87 85 86 25,500
2023/08/21 86 88 86 87 50,000
2023/08/18 87 88 86 86 61,100
2023/08/17 88 88 87 87 22,800
2023/08/16 89 90 88 88 20,800
2023/08/15 90 90 89 89 19,200
2023/08/14 90 90 89 90 15,700
2023/08/10 90 90 88 90 37,900
2023/08/09 89 90 88 90 24,100
2023/08/08 89 90 88 88 16,500
2023/08/07 89 89 88 89 39,600
2023/08/04 87 89 87 88 32,100
2023/08/03 89 90 88 88 47,000
2023/08/02 91 92 89 89 75,100
2023/08/01 95 105 87 92 1,163,700
2023/07/31 85 93 85 90 337,800
2023/07/28 85 86 83 84 172,000
2023/07/27 87 88 86 86 54,600
2023/07/26 85 87 85 87 60,700
2023/07/25 88 88 85 85 91,400
2023/07/24 85 90 83 88 193,100
2023/07/21 84 85 82 84 129,800
2023/07/20 87 87 84 84 124,400
2023/07/19 88 88 85 87 154,600
2023/07/18 90 90 86 88 187,400
2023/07/14 91 91 86 89 381,100
2023/07/13 98 102 89 90 1,085,200
2023/07/12 108 117 99 100 4,899,200
2023/07/11 86 94 86 88 856,900
2023/07/10 85 85 80 84 238,200
2023/07/07 76 93 75 84 941,300
2023/07/06 78 78 75 75 59,700
2023/07/05 78 78 77 77 10,500
2023/07/04 78 78 77 77 18,800
2023/07/03 79 80 78 78 56,900

このページの先頭へ