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
2003/12/30 117 119 117 118 14,500
2003/12/29 115 118 114 116 60,500
2003/12/26 110 113 108 113 46,000
2003/12/25 108 111 108 111 37,500
2003/12/24 108 110 107 110 41,000
2003/12/22 106 108 106 108 37,000
2003/12/19 107 108 106 106 36,000
2003/12/18 109 110 108 108 29,000
2003/12/17 108 110 108 110 15,500
2003/12/16 107 110 107 108 28,500
2003/12/15 106 108 106 107 24,000
2003/12/12 105 108 105 106 36,500
2003/12/11 106 107 105 105 46,500
2003/12/10 109 109 105 106 31,500
2003/12/09 108 109 107 107 25,000
2003/12/08 109 109 107 108 30,500
2003/12/05 109 110 109 110 15,500
2003/12/04 110 111 110 110 18,500
2003/12/03 109 111 109 110 20,500
2003/12/02 109 111 108 110 23,500
2003/12/01 108 110 107 108 29,000
2003/11/28 109 110 108 109 10,000
2003/11/27 110 111 109 109 15,000
2003/11/26 109 110 108 108 41,500
2003/11/25 108 110 107 108 20,000
2003/11/21 107 107 103 106 17,000
2003/11/20 100 106 100 105 25,000
2003/11/19 100 103 100 102 23,500
2003/11/18 103 103 99 100 33,000
2003/11/17 106 106 101 105 47,000
2003/11/14 106 108 106 108 28,000
2003/11/13 106 108 105 108 23,000
2003/11/12 105 108 105 107 28,500
2003/11/11 111 111 105 108 94,000
2003/11/10 113 113 111 111 44,500
2003/11/07 111 112 111 112 20,500
2003/11/06 111 112 111 111 11,500
2003/11/05 111 112 111 112 36,000
2003/11/04 112 112 111 112 30,500
2003/10/31 111 112 110 111 34,500
2003/10/30 114 114 111 113 39,500
2003/10/29 114 114 112 113 25,000
2003/10/28 114 115 113 113 27,000
2003/10/27 112 113 111 113 32,000
2003/10/24 107 112 107 109 70,500
2003/10/23 113 114 110 110 88,500
2003/10/22 115 116 114 114 48,000
2003/10/21 117 117 116 117 20,000
2003/10/20 115 117 114 115 107,000
2003/10/17 114 117 113 117 84,500
2003/10/16 115 115 114 114 16,000
2003/10/15 115 116 114 114 52,000
2003/10/14 118 118 115 115 52,500
2003/10/10 115 118 115 115 43,500
2003/10/09 114 115 114 114 21,500
2003/10/08 117 118 114 116 51,000
2003/10/07 116 117 116 117 26,000
2003/10/06 118 120 115 115 73,000
2003/10/03 113 117 113 117 69,000
2003/10/02 110 113 109 113 20,000
2003/10/01 108 112 106 109 42,000
2003/09/30 114 116 111 111 71,500
2003/09/29 110 114 106 114 31,000
2003/09/26 111 113 91 106 132,500
2003/09/25 113 116 113 113 97,000
2003/09/24 116 117 114 117 113,500
2003/09/22 118 118 114 116 35,500
2003/09/19 118 120 115 115 59,500
2003/09/18 119 119 115 117 94,000
2003/09/17 124 124 120 120 213,000
2003/09/16 113 118 112 117 159,000
2003/09/12 110 111 110 111 49,500
2003/09/11 109 114 108 110 40,000
2003/09/10 109 117 108 111 272,500
2003/09/09 108 108 107 107 37,500
2003/09/08 106 108 105 107 49,000
2003/09/05 110 110 106 106 49,000
2003/09/04 105 110 105 109 72,500
2003/09/03 109 109 106 106 30,500
2003/09/02 109 109 107 107 47,500
2003/09/01 106 107 105 107 39,000
2003/08/29 105 107 104 105 15,500
2003/08/28 109 109 105 105 41,000
2003/08/27 110 110 105 109 63,500
2003/08/26 106 110 105 110 71,000
2003/08/25 104 105 103 105 44,500
2003/08/22 103 104 102 103 24,500
2003/08/21 105 105 104 105 64,000
2003/08/20 104 105 100 105 65,000
2003/08/19 102 103 102 102 60,000
2003/08/18 100 101 100 101 16,000
2003/08/15 102 102 100 100 34,500
2003/08/14 100 101 100 100 20,500
2003/08/13 101 102 100 101 16,500
2003/08/12 102 102 99 102 14,000
2003/08/11 104 104 99 102 22,500
2003/08/08 98 99 98 98 10,000
2003/08/07 97 98 97 98 9,500
2003/08/06 99 99 97 98 5,500
2003/08/05 100 102 98 98 24,500
2003/08/04 101 102 100 100 23,000
2003/08/01 98 101 96 101 29,500
2003/07/31 101 101 99 99 19,500
2003/07/30 101 102 100 100 13,000
2003/07/29 103 103 101 101 40,500
2003/07/28 100 103 99 103 47,000
2003/07/25 102 102 98 98 21,500
2003/07/24 100 102 100 102 22,000
2003/07/23 94 100 94 98 35,000
2003/07/22 96 96 94 95 51,000
2003/07/18 99 99 97 98 71,000
2003/07/17 105 105 101 101 71,000
2003/07/16 107 108 104 105 41,500
2003/07/15 107 109 106 106 35,000
2003/07/14 106 108 105 106 33,000
2003/07/11 111 111 107 107 73,500
2003/07/10 108 112 108 111 64,000
2003/07/09 108 111 108 110 65,500
2003/07/08 110 112 108 112 105,500
2003/07/07 107 110 106 108 62,000
2003/07/04 104 110 104 110 41,500
2003/07/03 111 111 100 105 98,000
2003/07/02 112 114 110 111 109,500
2003/07/01 110 110 107 108 41,500
2003/06/30 109 109 107 107 47,000
2003/06/27 105 107 104 107 52,500
2003/06/26 105 105 103 104 36,000
2003/06/25 104 105 103 103 30,000
2003/06/24 105 106 104 104 54,500
2003/06/23 108 109 105 105 55,000
2003/06/20 103 109 103 108 72,500
2003/06/19 103 104 102 103 81,500
2003/06/18 103 105 102 104 78,000
2003/06/17 107 108 102 102 96,500
2003/06/16 102 106 102 106 102,500
2003/06/13 107 109 102 103 314,500
2003/06/12 120 120 111 112 298,000
2003/06/11 120 127 111 122 782,000
2003/06/10 102 110 98 109 638,000
2003/06/09 90 100 89 100 257,000
2003/06/06 88 88 87 88 54,000
2003/06/05 87 88 86 86 28,500
2003/06/04 87 88 86 86 31,500
2003/06/03 88 88 87 87 25,000
2003/06/02 86 88 86 88 17,500
2003/05/30 88 88 86 86 16,500
2003/05/29 87 88 87 88 14,500
2003/05/28 88 89 88 88 15,000
2003/05/27 87 88 86 86 30,500
2003/05/26 89 89 86 88 10,000
2003/05/23 87 88 87 88 31,000
2003/05/22 90 90 87 87 31,000
2003/05/21 87 90 86 90 52,000
2003/05/20 90 90 88 88 23,500
2003/05/19 90 90 88 90 26,500
2003/05/16 88 90 88 90 12,000
2003/05/15 90 90 88 90 24,000
2003/05/14 90 90 87 90 16,500
2003/05/13 89 90 87 89 20,500
2003/05/12 90 90 86 86 29,000
2003/05/09 86 86 84 86 20,500
2003/05/08 87 88 86 86 9,500
2003/05/07 89 89 87 87 24,000
2003/05/06 88 89 88 89 34,000
2003/05/02 82 87 82 85 74,000
2003/05/01 84 84 82 82 23,500
2003/04/30 82 83 82 82 37,000
2003/04/28 82 84 80 84 61,000
2003/04/25 85 86 81 83 45,500
2003/04/24 92 92 86 88 52,000
2003/04/23 95 95 92 92 63,500
2003/04/22 98 99 91 92 213,000
2003/04/21 93 98 93 95 441,500
2003/04/18 80 90 77 87 326,500
2003/04/17 79 80 77 80 11,000
2003/04/16 79 80 79 80 7,000
2003/04/15 80 80 77 79 12,000
2003/04/14 82 82 78 78 14,500
2003/04/11 80 81 78 80 26,500
2003/04/10 82 82 78 78 54,000
2003/04/09 79 80 78 80 16,500
2003/04/08 78 79 77 79 17,500
2003/04/07 77 78 76 78 24,500
2003/04/04 77 77 77 77 6,500
2003/04/03 76 77 74 77 18,000
2003/04/02 75 77 75 77 16,000
2003/04/01 75 75 74 74 10,500
2003/03/31 79 79 75 75 6,000
2003/03/28 78 80 73 80 40,500
2003/03/27 76 78 74 78 15,000
2003/03/26 79 79 73 73 36,000
2003/03/25 73 75 72 73 30,500
2003/03/24 69 81 69 81 53,500
2003/03/20 69 69 68 69 37,000
2003/03/19 70 70 67 69 5,000
2003/03/18 68 70 68 69 12,000
2003/03/17 74 75 67 69 63,500
2003/03/14 67 72 67 71 67,500
2003/03/13 76 77 73 74 13,000
2003/03/12 74 75 73 75 28,000
2003/03/11 75 77 75 77 18,000
2003/03/10 78 79 74 79 35,500
2003/03/07 77 77 74 76 19,000
2003/03/06 79 79 75 77 23,000
2003/03/05 77 79 77 79 13,500
2003/03/04 82 82 78 82 33,000
2003/03/03 79 81 78 81 33,500
2003/02/28 80 80 77 79 19,500
2003/02/27 80 80 77 80 40,500
2003/02/26 80 81 77 78 54,000
2003/02/25 82 82 80 81 110,000
2003/02/24 92 92 90 92 106,500
2003/02/21 90 92 89 90 78,500
2003/02/20 90 92 90 92 69,500
2003/02/19 95 95 92 92 28,000
2003/02/18 94 95 92 94 45,000
2003/02/17 95 95 93 95 61,500
2003/02/14 93 96 93 95 91,000
2003/02/13 90 92 90 92 53,500
2003/02/12 89 90 89 90 46,500
2003/02/10 89 89 87 88 56,500
2003/02/07 87 88 86 88 37,000
2003/02/06 88 88 86 87 23,500
2003/02/05 86 88 86 87 13,000
2003/02/04 87 87 86 86 13,500
2003/02/03 83 85 83 85 3,500
2003/01/31 85 85 83 83 30,000
2003/01/30 85 86 85 86 18,500
2003/01/29 86 86 84 85 31,500
2003/01/28 87 88 85 86 25,000
2003/01/27 87 88 85 87 52,000
2003/01/24 86 88 85 87 49,000
2003/01/23 87 87 85 87 36,500
2003/01/22 85 86 83 83 39,500
2003/01/21 82 83 81 83 43,000
2003/01/20 81 81 79 81 52,500
2003/01/17 80 80 78 78 33,000
2003/01/16 80 80 79 80 17,500
2003/01/15 79 80 77 80 28,500
2003/01/14 80 80 78 78 20,500
2003/01/10 82 82 78 80 35,500
2003/01/09 79 80 77 79 20,000
2003/01/08 78 80 76 77 18,500
2003/01/07 75 77 74 77 31,000
2003/01/06 74 75 74 75 19,500

このページの先頭へ