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
1992/12/30 566 568 566 566 39,000
1992/12/29 576 576 566 576 25,000
1992/12/28 572 577 572 576 6,000
1992/12/25 552 570 552 570 38,000
1992/12/24 562 570 561 561 40,000
1992/12/22 570 574 561 561 42,000
1992/12/21 579 580 570 570 22,000
1992/12/18 560 585 560 585 124,000
1992/12/17 561 561 555 561 46,000
1992/12/16 569 569 560 560 9,000
1992/12/15 550 560 550 560 43,000
1992/12/14 569 569 560 560 5,000
1992/12/11 564 564 555 560 40,000
1992/12/10 555 564 555 560 42,000
1992/12/09 550 550 540 550 8,000
1992/12/08 551 551 550 550 12,000
1992/12/07 555 555 550 550 10,000
1992/12/04 555 555 551 555 9,000
1992/12/03 570 570 551 555 28,000
1992/12/02 555 560 555 560 13,000
1992/12/01 565 565 560 560 14,000
1992/11/30 571 571 565 570 15,000
1992/11/27 570 571 569 571 18,000
1992/11/26 556 569 550 569 18,000
1992/11/25 568 568 551 556 27,000
1992/11/24 556 560 550 550 9,000
1992/11/20 559 565 550 550 11,000
1992/11/19 570 580 569 569 14,000
1992/11/18 522 560 510 560 60,000
1992/11/17 526 530 526 530 7,000
1992/11/16 545 545 535 535 3,000
1992/11/13 544 544 544 544 8,000
1992/11/12 544 544 535 542 8,000
1992/11/11 550 550 541 541 41,000
1992/11/10 548 548 535 535 5,000
1992/11/09 531 531 531 531 3,000
1992/11/06 531 535 530 530 24,000
1992/11/05 551 551 523 530 23,000
1992/11/04 561 561 550 551 10,000
1992/11/02 554 554 550 550 9,000
1992/10/30 566 570 555 555 32,000
1992/10/29 565 565 560 565 9,000
1992/10/28 569 570 565 565 17,000
1992/10/27 559 559 558 559 6,000
1992/10/26 560 570 555 555 12,000
1992/10/23 560 560 555 555 33,000
1992/10/22 560 562 559 560 45,000
1992/10/21 575 579 559 560 25,000
1992/10/20 586 586 585 585 10,000
1992/10/19 582 586 582 586 4,000
1992/10/16 610 610 581 582 26,000
1992/10/15 602 611 602 610 12,000
1992/10/14 613 613 602 602 48,000
1992/10/13 631 634 612 613 13,000
1992/10/12 651 651 631 631 34,000
1992/10/09 659 659 650 650 57,000
1992/10/08 620 659 620 650 151,000
1992/10/07 600 631 600 620 121,000
1992/10/06 576 578 570 578 21,000
1992/10/05 600 600 590 590 7,000
1992/10/02 580 602 579 600 38,000
1992/10/01 602 602 580 580 21,000
1992/09/30 601 605 600 605 17,000
1992/09/29 626 626 611 611 18,000
1992/09/28 624 630 624 626 9,000
1992/09/25 621 622 620 620 16,000
1992/09/24 630 630 610 610 32,000
1992/09/22 616 630 615 619 32,000
1992/09/21 611 621 611 614 24,000
1992/09/17 660 660 640 650 10,000
1992/09/16 680 680 665 665 30,000
1992/09/14 670 675 670 675 10,000
1992/09/11 700 700 685 685 30,000
1992/09/10 710 721 705 710 83,000
1992/09/09 702 702 685 700 25,000
1992/09/08 699 720 699 700 18,000
1992/09/07 720 729 700 700 50,000
1992/09/03 690 690 636 636 44,000
1992/09/02 700 700 686 692 42,000
1992/09/01 760 790 741 741 91,000
1992/08/31 811 811 760 760 297,000
1992/08/28 741 741 741 741 107,000
1992/08/27 595 641 595 641 77,000
1992/08/26 594 609 590 590 24,000
1992/08/25 594 620 580 609 93,000
1992/08/24 570 591 570 591 47,000
1992/08/21 495 530 495 530 55,000
1992/08/20 455 456 455 456 6,000
1992/08/19 441 455 440 455 31,000
1992/08/18 464 464 440 440 23,000
1992/08/17 472 472 461 465 45,000
1992/08/14 435 450 434 450 14,000
1992/08/13 437 437 430 435 115,000
1992/08/12 445 450 432 432 48,000
1992/08/11 460 470 450 450 38,000
1992/08/10 498 498 470 470 91,000
1992/08/07 551 557 505 505 38,000
1992/08/06 590 590 555 557 36,000
1992/08/05 597 600 581 590 55,000
1992/08/04 595 608 595 595 37,000
1992/08/03 610 610 600 600 45,000
1992/07/31 605 605 600 605 25,000
1992/07/30 600 601 584 599 28,000
1992/07/29 610 620 580 580 30,000
1992/07/28 612 628 601 601 13,000
1992/07/27 633 635 613 613 29,000
1992/07/24 626 626 610 613 32,000
1992/07/23 581 610 580 610 80,000
1992/07/22 647 647 610 610 50,000
1992/07/21 635 647 635 647 38,000
1992/07/20 666 666 645 648 18,000
1992/07/17 693 693 670 670 17,000
1992/07/16 708 717 690 695 17,000
1992/07/15 698 718 698 718 38,000
1992/07/14 698 698 695 698 8,000
1992/07/13 698 698 690 698 38,000
1992/07/10 700 700 698 698 39,000
1992/07/09 710 730 700 700 16,000
1992/07/08 710 710 700 710 18,000
1992/07/07 725 725 715 720 14,000
1992/07/06 726 730 725 725 23,000
1992/07/03 725 728 710 721 51,000
1992/07/02 700 730 691 721 75,000
1992/07/01 697 697 685 696 19,000
1992/06/30 681 699 681 696 26,000
1992/06/29 668 683 667 678 47,000
1992/06/26 660 671 658 665 47,000
1992/06/25 665 665 658 660 53,000
1992/06/24 665 665 660 665 95,000
1992/06/23 664 665 659 659 24,000
1992/06/22 670 670 660 665 75,000
1992/06/19 669 682 669 675 68,000
1992/06/18 661 675 661 667 57,000
1992/06/17 750 750 700 700 34,000
1992/06/16 764 764 759 759 12,000
1992/06/15 774 774 764 764 15,000
1992/06/12 785 785 770 775 72,000
1992/06/11 780 780 771 775 39,000
1992/06/10 773 790 770 785 27,000
1992/06/08 779 779 765 770 10,000
1992/06/05 790 790 770 770 10,000
1992/06/03 781 790 781 790 2,000
1992/06/02 799 799 780 780 4,000
1992/06/01 780 781 780 780 4,000
1992/05/29 790 800 790 800 12,000
1992/05/28 765 765 764 764 6,000
1992/05/27 775 775 764 769 21,000
1992/05/26 800 800 780 780 5,000
1992/05/25 775 800 775 800 15,000
1992/05/22 799 799 770 770 24,000
1992/05/21 791 801 790 800 21,000
1992/05/20 801 801 790 790 36,000
1992/05/19 811 811 802 809 45,000
1992/05/18 801 808 800 801 19,000
1992/05/15 825 829 811 811 46,000
1992/05/14 812 825 812 825 45,000
1992/05/13 813 817 810 815 47,000
1992/05/12 819 820 810 813 84,000
1992/05/11 835 835 821 828 21,000
1992/05/08 841 843 831 831 57,000
1992/05/07 795 839 795 839 94,000
1992/05/06 795 795 785 790 51,000
1992/05/01 722 791 722 790 112,000
1992/04/30 715 719 710 719 21,000
1992/04/28 720 720 713 713 25,000
1992/04/27 725 725 720 720 6,000
1992/04/24 705 715 705 705 38,000
1992/04/23 691 700 691 700 9,000
1992/04/22 711 711 690 690 20,000
1992/04/20 777 777 740 741 16,000
1992/04/17 757 757 757 757 1,000
1992/04/16 750 756 745 756 7,000
1992/04/15 719 721 719 720 7,000
1992/04/14 719 719 715 719 12,000
1992/04/13 724 733 723 730 13,000
1992/04/10 700 713 698 713 33,000
1992/04/09 673 689 668 680 16,000
1992/04/08 702 702 685 685 31,000
1992/04/07 705 725 705 713 32,000
1992/04/06 719 719 714 715 20,000
1992/04/03 730 730 715 719 45,000
1992/04/02 750 750 718 719 37,000
1992/04/01 800 800 770 770 39,000
1992/03/31 809 810 801 801 16,000
1992/03/30 810 815 810 810 21,000
1992/03/27 819 821 815 815 21,000
1992/03/26 823 823 820 820 27,000
1992/03/25 815 823 815 823 7,000
1992/03/24 843 845 820 820 20,000
1992/03/23 840 845 825 845 16,000
1992/03/19 805 845 795 845 49,000
1992/03/18 850 850 815 815 21,000
1992/03/17 900 900 858 858 31,000
1992/03/16 910 910 909 909 7,000
1992/03/13 910 911 910 910 41,000
1992/03/12 902 910 900 905 12,000
1992/03/11 913 913 911 912 20,000
1992/03/10 930 930 912 912 20,000
1992/03/09 949 949 930 930 25,000
1992/03/06 980 980 950 950 25,000
1992/03/05 1,000 1,000 979 980 14,000
1992/03/04 1,000 1,000 1,000 1,000 12,000
1992/03/03 1,000 1,000 1,000 1,000 27,000
1992/03/02 1,000 1,000 1,000 1,000 24,000
1992/02/27 1,020 1,020 1,000 1,000 27,000
1992/02/26 1,020 1,020 1,000 1,010 24,000
1992/02/25 1,020 1,020 1,020 1,020 1,000
1992/02/24 1,040 1,040 1,010 1,010 44,000
1992/02/21 1,030 1,050 1,030 1,050 11,000
1992/02/20 1,030 1,040 1,020 1,020 42,000
1992/02/19 1,040 1,040 1,030 1,030 10,000
1992/02/18 1,050 1,050 1,050 1,050 14,000
1992/02/17 1,020 1,030 1,010 1,030 11,000
1992/02/14 1,060 1,060 1,040 1,040 14,000
1992/02/13 1,080 1,080 1,060 1,060 9,000
1992/02/12 1,100 1,100 1,080 1,080 38,000
1992/02/10 1,100 1,100 1,090 1,090 40,000
1992/02/07 1,090 1,100 1,080 1,080 24,000
1992/02/06 1,080 1,080 1,070 1,070 15,000
1992/02/05 1,080 1,080 1,070 1,070 41,000
1992/02/04 1,100 1,100 1,100 1,100 11,000
1992/02/03 1,050 1,090 1,050 1,090 57,000
1992/01/31 1,020 1,050 1,020 1,040 30,000
1992/01/30 1,010 1,030 1,010 1,020 37,000
1992/01/29 1,040 1,040 1,030 1,030 38,000
1992/01/28 1,040 1,040 1,030 1,030 14,000
1992/01/27 1,030 1,080 1,030 1,080 28,000
1992/01/24 1,090 1,090 1,070 1,090 40,000
1992/01/23 1,030 1,090 1,030 1,080 60,000
1992/01/22 1,040 1,080 1,040 1,050 17,000
1992/01/21 1,040 1,050 1,040 1,040 30,000
1992/01/20 1,050 1,060 1,050 1,050 54,000
1992/01/17 1,060 1,060 1,030 1,030 14,000
1992/01/16 1,060 1,080 1,060 1,080 3,000
1992/01/14 1,080 1,080 1,060 1,060 12,000
1992/01/13 1,080 1,080 1,070 1,070 6,000
1992/01/10 1,090 1,100 1,090 1,100 14,000
1992/01/09 1,100 1,100 1,090 1,090 11,000
1992/01/08 1,140 1,140 1,130 1,130 11,000
1992/01/07 1,190 1,190 1,190 1,190 1,000
1992/01/06 1,190 1,190 1,160 1,190 6,000

このページの先頭へ