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
1999/12/30 163 163 163 163 500
1999/12/29 161 165 161 161 20,000
1999/12/28 170 170 163 163 9,500
1999/12/27 162 164 162 162 28,000
1999/12/24 161 163 161 161 15,000
1999/12/22 161 163 161 161 26,500
1999/12/21 164 165 162 163 19,000
1999/12/20 164 165 163 164 13,500
1999/12/17 166 170 166 166 17,000
1999/12/16 168 170 165 167 25,500
1999/12/15 168 170 168 170 12,000
1999/12/14 166 175 166 170 21,000
1999/12/13 180 180 170 170 10,000
1999/12/10 180 180 175 180 26,000
1999/12/09 177 179 177 179 16,500
1999/12/08 176 176 173 173 35,000
1999/12/07 176 181 175 177 26,000
1999/12/06 169 180 169 176 7,500
1999/12/03 179 179 168 178 23,500
1999/12/02 179 179 175 178 31,000
1999/12/01 169 176 168 175 45,000
1999/11/30 163 164 162 164 3,500
1999/11/29 163 172 160 162 16,500
1999/11/26 161 165 160 160 103,500
1999/11/25 171 171 163 164 45,000
1999/11/24 176 177 170 175 44,000
1999/11/22 180 180 170 172 28,500
1999/11/19 182 182 170 175 60,500
1999/11/18 189 189 181 181 10,500
1999/11/17 187 187 177 181 9,000
1999/11/16 170 178 167 177 37,000
1999/11/15 181 185 173 173 48,000
1999/11/12 190 190 181 186 72,000
1999/11/11 200 203 190 190 60,000
1999/11/10 200 204 195 200 44,500
1999/11/09 194 197 188 197 68,000
1999/11/08 224 224 191 191 77,000
1999/11/05 230 230 203 214 134,000
1999/11/04 220 245 220 225 424,500
1999/11/02 200 215 200 215 93,000
1999/11/01 193 206 193 206 36,500
1999/10/29 215 215 192 193 74,500
1999/10/28 215 235 207 207 458,000
1999/10/27 176 210 176 210 200,500
1999/10/26 167 180 167 180 23,000
1999/10/25 165 172 165 166 19,500
1999/10/22 175 175 165 168 19,500
1999/10/21 181 181 178 178 11,000
1999/10/20 170 185 170 181 38,500
1999/10/19 170 170 165 168 8,500
1999/10/18 170 171 160 170 15,000
1999/10/15 176 177 174 174 22,500
1999/10/14 175 175 175 175 2,500
1999/10/13 181 181 175 175 23,500
1999/10/12 185 185 180 180 20,000
1999/10/08 182 183 181 181 15,500
1999/10/07 182 183 182 183 3,500
1999/10/06 182 189 182 182 5,500
1999/10/05 190 190 182 182 3,000
1999/10/04 195 195 189 190 15,500
1999/10/01 182 189 181 183 12,500
1999/09/30 192 192 180 180 14,500
1999/09/29 180 181 180 180 15,000
1999/09/28 190 190 181 181 3,500
1999/09/27 199 199 181 181 12,000
1999/09/24 182 182 180 181 20,000
1999/09/22 185 185 181 183 12,000
1999/09/21 183 194 183 194 7,000
1999/09/20 194 195 180 195 6,000
1999/09/17 192 194 192 194 19,500
1999/09/16 181 192 179 192 13,500
1999/09/14 195 195 181 182 13,500
1999/09/13 198 198 195 195 1,000
1999/09/10 200 200 185 185 35,000
1999/09/09 197 197 177 180 14,000
1999/09/08 177 180 177 177 15,500
1999/09/07 180 180 177 180 21,500
1999/09/06 181 181 180 180 9,000
1999/09/03 181 185 180 180 11,500
1999/09/02 188 188 180 181 16,500
1999/09/01 181 183 181 183 10,500
1999/08/31 183 183 183 183 7,000
1999/08/30 180 183 180 181 4,500
1999/08/27 186 186 180 185 20,000
1999/08/26 190 190 181 181 17,500
1999/08/25 191 200 180 180 28,500
1999/08/24 195 195 188 190 19,500
1999/08/23 200 200 195 195 19,500
1999/08/20 190 198 190 198 20,500
1999/08/19 195 195 195 195 2,000
1999/08/18 195 195 190 190 16,500
1999/08/17 195 195 190 195 13,500
1999/08/16 195 195 191 195 5,500
1999/08/13 192 195 185 190 28,000
1999/08/12 191 195 191 192 5,500
1999/08/11 191 194 191 192 13,000
1999/08/10 195 195 191 194 33,500
1999/08/09 198 198 194 194 6,000
1999/08/06 201 201 198 198 35,500
1999/08/05 201 202 201 201 6,500
1999/08/04 207 207 202 207 9,000
1999/08/03 209 209 208 208 5,000
1999/08/02 203 206 200 200 19,500
1999/07/30 205 205 201 205 4,500
1999/07/29 201 201 201 201 15,000
1999/07/28 210 210 210 210 6,000
1999/07/27 205 207 202 202 20,500
1999/07/26 210 211 201 202 19,000
1999/07/23 205 205 202 202 26,000
1999/07/22 210 210 205 205 34,000
1999/07/21 210 215 210 215 18,500
1999/07/19 210 210 205 205 34,000
1999/07/16 203 205 202 205 14,500
1999/07/15 205 210 202 202 10,500
1999/07/14 215 215 205 206 19,000
1999/07/13 202 210 202 210 21,500
1999/07/12 208 208 198 202 28,500
1999/07/09 205 205 198 198 90,500
1999/07/08 210 210 203 204 23,500
1999/07/07 213 213 205 210 33,500
1999/07/06 205 210 205 207 27,500
1999/07/05 204 210 203 204 37,500
1999/07/02 205 210 204 207 43,500
1999/07/01 203 209 203 207 53,000
1999/06/30 203 214 203 203 49,500
1999/06/29 208 210 205 205 32,000
1999/06/28 215 216 206 207 23,000
1999/06/25 211 214 203 203 21,000
1999/06/24 216 216 210 210 33,500
1999/06/23 220 220 216 216 21,500
1999/06/22 225 225 216 217 50,500
1999/06/21 220 221 216 220 44,500
1999/06/18 230 230 217 220 34,500
1999/06/17 230 230 218 218 19,500
1999/06/16 230 230 217 224 37,000
1999/06/15 225 225 216 217 21,500
1999/06/14 229 229 212 212 28,500
1999/06/11 239 240 210 210 86,000
1999/06/10 230 230 211 220 52,500
1999/06/09 219 219 209 209 26,000
1999/06/08 209 210 209 210 25,500
1999/06/07 205 214 205 209 5,500
1999/06/04 204 204 204 204 4,000
1999/06/03 204 209 204 204 28,500
1999/06/02 210 214 210 214 11,500
1999/06/01 200 210 200 209 15,500
1999/05/31 200 205 200 200 25,000
1999/05/28 205 205 200 205 20,000
1999/05/27 210 210 210 210 3,000
1999/05/26 219 219 205 210 12,000
1999/05/25 200 208 200 204 85,000
1999/05/24 225 226 200 200 56,500
1999/05/21 225 225 220 220 21,000
1999/05/20 221 233 220 225 30,500
1999/05/19 230 235 225 233 76,500
1999/05/18 226 230 225 226 55,000
1999/05/17 230 230 210 225 87,000
1999/05/14 250 250 230 235 88,500
1999/05/13 254 256 246 250 90,000
1999/05/12 255 260 245 255 142,500
1999/05/11 260 275 258 261 582,500
1999/05/10 230 258 222 258 189,500
1999/05/07 228 232 220 221 113,500
1999/05/06 208 228 205 223 160,500
1999/04/30 214 214 205 208 206,000
1999/04/28 192 219 190 209 308,000
1999/04/27 190 190 187 188 129,500
1999/04/26 179 190 179 184 142,000
1999/04/23 166 170 166 170 29,000
1999/04/22 170 170 165 165 18,000
1999/04/21 171 173 170 173 14,000
1999/04/20 175 175 173 173 17,000
1999/04/19 172 175 170 170 20,500
1999/04/16 170 175 170 171 16,000
1999/04/15 172 172 170 170 18,000
1999/04/14 173 178 172 178 15,000
1999/04/13 176 178 173 173 13,000
1999/04/12 180 180 172 175 37,000
1999/04/09 170 172 168 168 68,500
1999/04/08 168 170 165 169 47,000
1999/04/07 168 168 161 164 34,000
1999/04/06 165 165 160 160 25,000
1999/04/05 164 165 160 165 25,500
1999/04/02 159 164 151 160 29,500
1999/04/01 150 164 150 164 23,500
1999/03/31 159 159 154 159 14,000
1999/03/30 160 160 156 156 26,500
1999/03/29 160 160 155 155 3,000
1999/03/26 166 166 160 160 11,500
1999/03/25 158 158 145 151 39,500
1999/03/24 166 166 157 158 25,000
1999/03/23 165 166 165 165 24,000
1999/03/19 168 168 165 167 9,500
1999/03/18 164 168 164 168 52,500
1999/03/17 165 169 164 164 38,500
1999/03/16 160 164 158 164 48,500
1999/03/15 164 164 156 160 27,000
1999/03/12 164 164 157 157 38,500
1999/03/11 159 160 157 160 19,500
1999/03/10 165 165 156 157 78,000
1999/03/09 155 157 154 155 26,000
1999/03/08 165 165 156 164 27,500
1999/03/05 150 156 150 156 47,500
1999/03/04 155 155 150 151 20,000
1999/03/03 156 159 155 155 22,500
1999/03/02 160 160 155 156 23,500
1999/03/01 157 158 155 156 9,000
1999/02/26 160 161 159 159 8,500
1999/02/25 161 162 157 157 18,000
1999/02/24 160 162 156 162 14,000
1999/02/23 164 168 164 168 2,000
1999/02/22 161 165 161 164 33,000
1999/02/19 164 164 161 162 18,500
1999/02/18 163 164 160 164 14,000
1999/02/17 164 164 160 163 29,000
1999/02/16 162 164 162 164 3,500
1999/02/15 161 161 161 161 5,500
1999/02/12 160 164 160 164 57,000
1999/02/10 163 163 161 163 25,500
1999/02/09 165 170 162 162 32,500
1999/02/08 168 170 165 165 75,500
1999/02/05 166 169 166 166 11,000
1999/02/04 170 170 165 165 5,000
1999/02/03 170 170 165 170 41,000
1999/02/02 168 173 168 173 9,500
1999/02/01 170 170 164 164 19,000
1999/01/29 168 168 164 168 8,000
1999/01/28 165 165 160 161 22,500
1999/01/27 165 165 161 162 7,500
1999/01/26 170 170 165 165 24,500
1999/01/25 170 170 161 162 12,000
1999/01/22 170 177 166 170 29,500
1999/01/21 168 169 165 168 16,500
1999/01/20 162 169 162 169 8,500
1999/01/19 170 170 160 160 12,000
1999/01/18 165 173 165 170 4,000
1999/01/14 155 156 155 156 31,000
1999/01/13 160 168 160 160 2,500
1999/01/12 165 169 160 161 11,000
1999/01/11 180 180 165 165 30,500
1999/01/08 155 156 155 155 20,000
1999/01/07 160 160 157 157 15,500
1999/01/06 158 158 156 158 6,500
1999/01/05 157 157 155 156 15,000
1999/01/04 156 157 155 156 12,500

このページの先頭へ