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
2026/05/15 80 80 79 79 31,500
2026/05/14 78 80 78 80 31,000
2026/05/13 78 79 78 79 39,200
2026/05/12 79 80 78 79 132,200
2026/05/11 79 79 78 79 59,300
2026/05/08 77 78 77 78 85,000
2026/05/07 79 79 78 78 79,400
2026/05/01 78 78 77 78 31,200
2026/04/30 78 78 77 77 27,200
2026/04/28 77 78 77 78 41,300
2026/04/27 78 78 77 78 21,600
2026/04/24 77 78 77 77 47,200
2026/04/23 78 79 77 77 40,500
2026/04/22 79 79 78 78 104,300
2026/04/21 79 79 78 78 25,700
2026/04/20 79 79 78 78 35,300
2026/04/17 79 79 78 78 64,800
2026/04/16 79 79 78 78 27,900
2026/04/15 78 79 78 78 18,700
2026/04/14 78 79 78 78 66,100
2026/04/13 79 79 77 78 286,000
2026/04/10 80 81 79 81 213,700
2026/04/09 81 82 80 81 232,500
2026/04/08 81 81 79 80 130,400
2026/04/07 79 80 79 79 142,900
2026/04/06 79 80 78 79 58,000
2026/04/03 78 79 78 78 10,000
2026/03/27 80 80 78 78 207,900
2026/03/26 80 80 78 79 161,000
2026/03/25 78 79 78 79 81,700
2026/03/24 79 79 78 78 40,300
2026/03/23 79 80 77 78 181,400
2026/03/19 80 80 78 78 73,900
2026/03/18 78 80 78 80 177,000
2026/03/17 78 79 78 78 17,500
2026/03/16 80 80 78 78 97,000
2026/03/13 80 80 79 79 72,900
2026/03/12 79 80 79 80 93,100
2026/03/11 79 80 79 79 40,700
2026/03/10 79 80 78 79 123,400
2026/03/09 78 79 76 77 370,800
2026/03/06 79 80 78 80 67,600
2026/03/05 78 80 78 80 156,100
2026/03/04 79 79 77 77 362,500
2026/03/03 81 82 79 79 447,200
2026/03/02 81 82 81 81 135,900
2026/02/27 83 83 81 82 364,300
2026/02/26 81 83 81 83 488,600
2026/02/25 84 85 84 85 427,000
2026/02/24 85 86 84 84 577,000
2026/02/20 85 86 85 86 90,600
2026/02/19 86 86 85 86 134,600
2026/02/18 86 86 85 86 86,800
2026/02/17 88 88 85 85 564,100
2026/02/16 88 88 87 88 117,300
2026/02/13 88 88 87 87 164,400
2026/02/12 88 89 87 88 269,400
2026/02/10 89 89 87 88 155,200
2026/02/09 88 89 87 88 125,100
2026/02/06 88 88 87 87 174,000
2026/02/05 88 88 87 87 72,800
2026/02/04 87 88 86 88 211,400
2026/02/03 87 88 86 87 97,200
2026/02/02 87 87 86 87 149,500
2026/01/30 87 88 86 87 64,100
2026/01/29 87 87 86 87 134,200
2026/01/28 89 89 87 87 158,900
2026/01/27 88 89 87 89 173,300
2026/01/26 88 88 87 88 119,200
2026/01/23 86 87 85 87 238,500
2026/01/22 86 86 85 86 123,200
2026/01/21 86 86 84 86 313,900
2026/01/20 86 86 85 86 214,500
2026/01/19 85 85 84 85 184,000
2026/01/16 85 85 84 84 301,500
2026/01/15 84 85 84 85 90,200
2026/01/14 84 85 84 84 168,800
2026/01/13 85 86 84 84 404,700
2026/01/09 86 86 84 85 424,000
2026/01/08 86 86 85 86 173,900
2026/01/07 84 86 83 86 253,100
2026/01/06 85 85 83 84 257,500
2026/01/05 83 85 82 84 393,400
2025/12/30 83 83 82 83 110,900
2025/12/29 83 83 82 83 272,300
2025/12/26 83 84 82 82 523,500
2025/12/25 82 83 82 83 297,700
2025/12/24 84 84 82 82 377,300
2025/12/23 84 85 82 84 600,500
2025/12/22 86 86 84 84 539,300
2025/12/19 85 86 84 85 606,900
2025/12/18 100 110 84 84 8,309,600
2025/12/17 90 91 89 90 64,300
2025/12/16 91 91 89 90 118,900
2025/12/15 90 90 89 90 135,300
2025/12/12 89 90 88 89 71,600
2025/12/11 89 89 88 88 55,200
2025/12/10 89 89 88 88 73,000
2025/12/09 88 89 88 89 66,000
2025/12/08 88 88 87 88 129,200
2025/12/05 89 89 87 87 85,300
2025/12/04 88 88 87 88 77,500
2025/12/03 88 88 86 87 310,500
2025/12/02 89 90 87 87 254,400
2025/12/01 89 90 88 88 138,100
2025/11/28 89 90 88 90 143,100
2025/11/27 88 89 87 89 90,500
2025/11/26 87 88 87 88 129,500
2025/11/25 87 88 85 86 292,000
2025/11/21 87 88 86 86 114,800
2025/11/20 87 87 86 87 78,900
2025/11/19 87 89 85 86 187,200
2025/11/18 92 92 87 89 522,600
2025/11/17 91 92 91 92 78,300
2025/11/14 91 92 91 91 92,000
2025/11/13 92 94 91 91 166,300
2025/11/12 93 93 91 93 166,700
2025/11/11 92 93 91 92 95,400
2025/11/10 93 93 90 92 377,600
2025/11/07 93 94 92 94 175,400
2025/11/06 95 96 93 94 297,000
2025/11/05 97 97 94 96 319,700
2025/11/04 98 99 97 98 90,500
2025/10/31 98 99 97 98 126,700
2025/10/30 99 100 97 98 223,900
2025/10/29 101 101 97 98 271,400
2025/10/28 102 102 100 101 153,100
2025/10/27 102 102 101 102 35,600
2025/10/24 101 102 100 102 55,400
2025/10/23 101 102 100 101 84,400
2025/10/22 100 102 100 102 118,800
2025/10/21 100 101 100 101 47,600
2025/10/20 100 102 100 101 73,100
2025/10/17 102 102 100 100 180,000
2025/10/16 103 104 101 101 116,300
2025/10/15 101 104 100 103 308,000
2025/10/14 100 105 99 102 519,500
2025/10/10 105 105 100 101 657,400
2025/10/09 112 114 103 104 2,696,000
2025/10/08 96 100 95 100 231,500
2025/10/07 94 96 94 95 114,100
2025/10/06 96 96 92 94 353,600
2025/10/03 99 99 96 96 275,500
2025/10/02 99 100 98 99 33,700
2025/10/01 100 100 98 98 104,100
2025/09/30 99 100 98 100 76,800
2025/09/29 100 100 99 99 37,800
2025/09/26 101 101 98 100 157,000
2025/09/25 100 101 100 100 65,700
2025/09/24 101 102 100 100 82,400
2025/09/22 101 101 100 100 113,300
2025/09/19 103 105 96 100 630,300
2025/09/18 105 106 103 103 158,700
2025/09/17 105 106 104 105 90,500
2025/09/16 104 105 104 104 76,300
2025/09/12 106 106 104 105 141,600
2025/09/11 106 107 105 105 210,400
2025/09/10 107 107 105 106 157,300
2025/09/09 106 107 106 107 34,100
2025/09/08 106 107 106 106 61,500
2025/09/05 106 106 105 106 55,600
2025/09/04 106 107 105 105 56,900
2025/09/03 105 107 105 105 109,200
2025/09/02 106 106 105 105 240,500
2025/09/01 106 107 106 106 65,600
2025/08/29 107 107 106 107 38,000
2025/08/28 106 107 106 107 46,400
2025/08/27 106 108 106 106 131,200
2025/08/26 107 107 105 106 103,600
2025/08/25 106 107 105 107 63,300
2025/08/22 106 107 105 106 90,700
2025/08/21 106 106 105 106 250,200
2025/08/20 106 106 105 105 36,300
2025/08/19 106 106 105 106 45,500
2025/08/18 106 106 105 105 74,200
2025/08/15 105 106 105 106 33,800
2025/08/14 105 106 105 105 21,000
2025/08/13 105 106 104 105 98,800
2025/08/12 106 106 104 104 98,600
2025/08/08 106 106 105 105 44,200
2025/08/07 105 106 105 105 21,300
2025/08/06 104 106 104 105 56,000
2025/08/05 104 105 104 104 108,400
2025/08/04 105 105 104 104 64,500
2025/08/01 105 106 104 106 143,900
2025/07/31 105 106 105 106 36,700
2025/07/30 105 106 105 106 87,100
2025/07/29 106 106 105 106 32,500
2025/07/28 107 107 105 106 89,300
2025/07/25 106 107 105 107 108,100
2025/07/24 107 107 106 106 31,500
2025/07/23 106 107 106 107 53,100
2025/07/22 107 107 106 106 49,700
2025/07/18 106 107 106 106 49,800
2025/07/17 106 107 106 106 45,600
2025/07/16 106 107 106 107 36,900
2025/07/15 107 108 106 106 181,500
2025/07/14 108 108 107 107 70,800
2025/07/11 107 109 107 108 108,400
2025/07/10 109 109 107 107 275,500

このページの先頭へ