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
2002/12/30 72 75 72 74 14,500
2002/12/27 72 74 72 74 27,000
2002/12/26 71 72 71 71 22,500
2002/12/25 70 71 70 71 31,500
2002/12/24 71 71 70 70 24,500
2002/12/20 71 71 69 70 28,000
2002/12/19 69 71 69 71 23,000
2002/12/18 71 71 70 70 19,000
2002/12/17 70 70 69 69 19,500
2002/12/16 73 73 69 71 31,500
2002/12/13 68 71 68 70 54,500
2002/12/12 69 70 69 69 9,000
2002/12/11 72 72 69 70 10,500
2002/12/10 72 72 70 72 25,500
2002/12/09 69 72 68 72 27,000
2002/12/06 69 69 68 68 9,000
2002/12/05 68 71 68 71 25,000
2002/12/04 68 72 67 72 39,500
2002/12/03 71 71 69 70 25,500
2002/12/02 72 72 70 71 10,500
2002/11/29 68 72 68 70 55,000
2002/11/28 72 72 70 70 28,500
2002/11/27 70 73 69 71 33,000
2002/11/26 75 75 68 70 24,500
2002/11/25 67 74 67 74 10,000
2002/11/22 70 70 69 70 10,500
2002/11/21 68 68 63 68 10,000
2002/11/20 66 68 63 68 21,500
2002/11/19 69 69 65 66 31,000
2002/11/18 69 71 68 69 34,500
2002/11/15 72 72 68 71 22,500
2002/11/14 73 73 70 70 11,000
2002/11/13 72 72 71 71 10,000
2002/11/12 73 73 72 73 13,000
2002/11/11 77 77 73 73 25,000
2002/11/08 75 76 73 76 12,500
2002/11/07 73 75 73 75 9,000
2002/11/06 76 76 70 75 23,500
2002/11/05 72 75 72 75 9,500
2002/11/01 74 75 72 75 14,500
2002/10/31 73 74 73 74 7,500
2002/10/30 77 77 72 73 15,000
2002/10/29 78 78 74 74 10,500
2002/10/28 78 79 75 78 13,500
2002/10/25 76 76 72 74 20,000
2002/10/24 75 76 73 76 19,500
2002/10/23 78 78 74 75 19,500
2002/10/22 84 84 77 80 54,000
2002/10/21 75 80 73 78 58,000
2002/10/18 69 72 68 70 27,500
2002/10/17 69 69 65 68 14,500
2002/10/16 68 69 65 66 13,000
2002/10/15 64 69 64 69 5,000
2002/10/11 64 64 63 63 6,500
2002/10/10 63 64 60 64 67,500
2002/10/09 61 63 61 62 24,000
2002/10/08 63 63 61 63 39,500
2002/10/07 66 66 66 66 10,500
2002/10/04 68 69 67 69 20,000
2002/10/03 69 70 68 69 20,000
2002/10/02 72 72 69 69 16,500
2002/10/01 70 71 70 70 9,500
2002/09/30 70 72 70 71 16,000
2002/09/27 72 73 70 72 22,000
2002/09/26 73 73 69 69 20,500
2002/09/25 70 70 70 70 19,000
2002/09/24 71 73 70 73 19,500
2002/09/20 73 74 70 71 15,000
2002/09/19 70 73 69 73 15,000
2002/09/18 72 73 72 73 2,500
2002/09/17 70 72 69 72 12,000
2002/09/13 65 68 65 68 54,500
2002/09/12 70 74 70 70 10,500
2002/09/11 73 75 70 70 17,000
2002/09/10 79 79 70 72 26,000
2002/09/09 68 69 68 69 7,000
2002/09/06 65 67 65 67 28,500
2002/09/05 67 69 66 67 41,000
2002/09/04 67 68 66 66 21,000
2002/09/03 70 70 68 69 7,000
2002/09/02 70 71 70 70 34,500
2002/08/30 73 73 68 70 17,500
2002/08/29 74 74 70 70 9,000
2002/08/28 74 74 73 74 10,000
2002/08/27 74 74 71 74 17,000
2002/08/26 69 73 69 73 19,000
2002/08/23 71 72 66 68 24,000
2002/08/22 70 72 65 72 50,000
2002/08/21 75 75 71 71 10,500
2002/08/20 75 75 73 74 7,500
2002/08/19 73 74 70 74 10,500
2002/08/16 73 74 71 74 8,500
2002/08/15 72 73 71 73 12,000
2002/08/14 61 71 61 69 74,000
2002/08/13 72 72 71 71 17,000
2002/08/12 75 75 73 73 28,000
2002/08/09 74 75 74 75 13,000
2002/08/08 73 73 71 73 18,500
2002/08/07 75 75 70 71 20,000
2002/08/06 75 75 70 71 35,500
2002/08/05 74 75 73 75 12,000
2002/08/02 76 76 74 74 33,500
2002/08/01 76 78 74 75 36,000
2002/07/31 75 77 73 74 18,500
2002/07/30 75 75 74 74 20,000
2002/07/29 76 76 75 75 14,500
2002/07/26 80 80 75 75 17,000
2002/07/25 78 78 75 75 7,500
2002/07/24 77 77 75 75 27,000
2002/07/23 78 78 77 77 36,000
2002/07/22 78 80 78 78 6,000
2002/07/19 83 83 78 80 20,500
2002/07/18 78 85 78 85 47,500
2002/07/17 78 78 77 78 35,500
2002/07/16 79 79 78 79 11,000
2002/07/15 81 81 80 80 8,500
2002/07/12 80 82 80 80 5,500
2002/07/11 82 82 79 79 7,500
2002/07/10 84 84 82 82 25,500
2002/07/09 81 82 80 82 7,000
2002/07/08 79 80 78 80 24,500
2002/07/05 79 79 79 79 1,500
2002/07/04 79 79 78 78 5,500
2002/07/03 79 80 78 80 24,500
2002/07/02 81 81 77 79 36,000
2002/07/01 81 83 78 78 18,500
2002/06/28 79 83 79 80 12,500
2002/06/27 83 83 77 77 43,500
2002/06/26 83 83 77 80 23,500
2002/06/25 77 80 77 80 8,500
2002/06/24 75 80 75 75 18,000
2002/06/21 80 80 77 77 21,500
2002/06/20 78 80 78 80 20,500
2002/06/19 84 84 80 80 65,000
2002/06/18 80 83 80 81 30,000
2002/06/17 81 81 79 79 34,000
2002/06/14 84 85 82 84 86,500
2002/06/13 89 89 86 88 23,000
2002/06/12 90 92 90 91 37,500
2002/06/11 91 92 90 92 21,000
2002/06/10 93 94 90 90 56,000
2002/06/07 92 92 90 92 31,500
2002/06/06 91 93 90 92 64,500
2002/06/05 94 95 91 91 106,500
2002/06/04 94 97 93 93 211,000
2002/06/03 84 94 84 93 251,000
2002/05/31 81 85 81 84 26,000
2002/05/30 80 82 80 82 60,500
2002/05/29 85 85 82 83 48,500
2002/05/28 85 85 81 83 73,000
2002/05/27 85 85 83 83 102,000
2002/05/24 80 82 79 81 86,500
2002/05/23 81 81 79 80 74,000
2002/05/22 82 82 79 80 41,000
2002/05/21 79 82 78 80 49,500
2002/05/20 78 80 78 79 27,500
2002/05/17 78 80 78 78 12,000
2002/05/16 79 80 76 78 23,000
2002/05/15 80 80 77 77 25,000
2002/05/14 80 80 77 77 26,500
2002/05/13 77 79 77 78 38,000
2002/05/10 82 82 77 77 27,000
2002/05/09 80 80 78 79 12,500
2002/05/08 80 81 75 78 41,500
2002/05/07 77 84 77 79 27,000
2002/05/02 83 84 82 82 162,000
2002/05/01 84 88 83 83 174,500
2002/04/30 79 83 78 82 92,500
2002/04/26 79 79 77 78 76,500
2002/04/25 78 80 75 77 151,500
2002/04/24 73 84 73 77 409,000
2002/04/23 70 71 69 69 25,000
2002/04/22 69 70 69 70 26,500
2002/04/19 69 72 69 69 38,500
2002/04/18 69 70 69 69 30,500
2002/04/17 69 71 69 69 39,000
2002/04/16 71 72 69 70 16,500
2002/04/15 70 70 69 70 19,500
2002/04/12 72 72 70 70 13,500
2002/04/11 73 73 71 71 32,500
2002/04/10 72 73 71 73 60,500
2002/04/09 69 72 69 72 73,500
2002/04/08 70 70 69 70 20,000
2002/04/05 69 70 67 68 19,000
2002/04/04 68 70 67 70 15,500
2002/04/03 69 71 66 66 25,500
2002/04/02 68 68 66 67 9,500
2002/04/01 69 71 68 70 30,500
2002/03/29 67 70 67 68 16,500
2002/03/28 68 69 67 69 8,000
2002/03/27 67 70 67 70 6,000
2002/03/26 69 69 68 68 15,000
2002/03/25 68 70 67 70 42,000
2002/03/22 70 70 67 67 69,000
2002/03/20 67 72 67 72 61,500
2002/03/19 67 70 67 68 46,000
2002/03/18 68 68 67 67 19,000
2002/03/15 67 67 66 67 10,000
2002/03/14 66 68 66 66 11,000
2002/03/13 67 67 66 66 20,500
2002/03/12 69 69 68 68 21,500
2002/03/11 68 68 66 68 30,000
2002/03/08 67 68 65 66 55,000
2002/03/07 68 68 67 67 13,000
2002/03/06 69 69 67 68 17,000
2002/03/05 68 68 67 67 33,000
2002/03/04 69 69 67 69 36,500
2002/03/01 69 69 67 69 83,000
2002/02/28 67 69 65 68 68,000
2002/02/27 69 69 65 67 65,500
2002/02/26 69 69 68 69 27,500
2002/02/25 65 69 65 69 141,000
2002/02/22 78 79 77 78 126,000
2002/02/21 76 78 76 78 68,500
2002/02/20 77 77 76 76 39,500
2002/02/19 76 77 75 77 47,500
2002/02/18 74 76 74 76 35,500
2002/02/15 74 76 74 75 38,500
2002/02/14 73 74 73 73 24,000
2002/02/13 72 74 70 73 41,000
2002/02/12 74 74 69 71 93,000
2002/02/08 72 73 70 71 29,500
2002/02/07 70 70 68 68 38,500
2002/02/06 69 70 67 70 32,000
2002/02/05 69 70 69 69 46,000
2002/02/04 71 72 70 71 48,000
2002/02/01 72 72 71 71 8,000
2002/01/31 71 73 70 72 20,500
2002/01/30 69 70 68 70 27,000
2002/01/29 70 70 69 69 28,500
2002/01/28 70 72 69 70 99,000
2002/01/25 84 84 69 69 347,500
2002/01/24 74 79 72 79 103,500
2002/01/23 73 73 71 72 13,500
2002/01/22 72 74 70 71 29,500
2002/01/21 74 74 69 73 111,500
2002/01/18 72 73 70 73 39,000
2002/01/17 73 74 72 72 19,000
2002/01/16 71 75 71 75 33,500
2002/01/15 73 74 72 73 45,500
2002/01/11 73 75 72 74 40,000
2002/01/10 71 74 70 73 55,000
2002/01/09 67 70 66 70 85,000
2002/01/08 64 67 63 67 31,500
2002/01/07 64 65 61 63 33,500
2002/01/04 61 66 57 64 44,000

このページの先頭へ