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
2006/12/29 469 515 467 504 340,000
2006/12/28 452 464 452 454 82,000
2006/12/27 444 477 443 453 200,000
2006/12/26 444 446 431 441 52,000
2006/12/25 455 455 444 444 20,500
2006/12/22 464 467 444 456 49,500
2006/12/21 473 478 464 470 29,500
2006/12/20 477 479 473 475 21,000
2006/12/19 478 478 471 472 15,000
2006/12/18 479 479 474 475 19,500
2006/12/15 474 474 468 472 12,500
2006/12/14 473 473 468 469 24,000
2006/12/13 479 479 470 475 19,000
2006/12/12 481 482 473 474 37,500
2006/12/11 491 491 483 483 32,500
2006/12/08 498 498 485 486 73,500
2006/12/07 465 494 465 488 84,000
2006/12/06 455 460 453 460 25,500
2006/12/05 454 456 450 453 17,000
2006/12/04 449 453 444 453 27,500
2006/12/01 447 450 444 448 20,000
2006/11/30 443 448 433 447 30,500
2006/11/29 426 437 425 436 19,500
2006/11/28 420 431 415 428 47,500
2006/11/27 416 432 415 429 36,000
2006/11/24 436 439 420 425 52,500
2006/11/22 430 438 430 436 13,000
2006/11/21 432 450 430 433 21,500
2006/11/20 432 437 430 433 33,500
2006/11/17 453 454 444 447 16,500
2006/11/16 460 464 458 460 22,500
2006/11/15 462 466 452 455 67,500
2006/11/14 431 481 430 452 67,500
2006/11/13 440 443 430 430 39,500
2006/11/10 450 451 440 440 58,000
2006/11/09 465 467 441 445 56,000
2006/11/08 486 490 460 469 143,000
2006/11/07 497 498 485 485 27,000
2006/11/06 485 492 484 492 24,000
2006/11/02 496 498 483 484 55,000
2006/11/01 493 503 492 497 41,000
2006/10/31 497 501 492 494 66,000
2006/10/30 519 519 495 498 115,500
2006/10/27 516 521 512 512 77,500
2006/10/26 515 521 513 518 40,500
2006/10/25 519 521 515 515 24,000
2006/10/24 518 521 515 516 28,000
2006/10/23 512 521 511 517 55,000
2006/10/20 516 521 515 517 24,000
2006/10/19 517 522 516 518 29,500
2006/10/18 510 521 510 519 29,000
2006/10/17 514 525 512 516 49,500
2006/10/16 522 526 516 519 69,000
2006/10/13 501 535 493 507 193,000
2006/10/12 475 492 475 489 36,000
2006/10/11 510 516 475 485 69,000
2006/10/10 519 525 510 516 60,500
2006/10/06 524 525 520 522 17,500
2006/10/05 525 527 520 527 45,500
2006/10/04 522 530 518 519 113,000
2006/10/03 526 527 521 522 18,500
2006/10/02 521 534 521 526 28,000
2006/09/29 523 532 521 525 35,000
2006/09/28 534 534 525 530 27,000
2006/09/27 523 531 523 530 19,000
2006/09/26 537 537 519 522 12,000
2006/09/25 536 537 515 537 25,000
2006/09/22 537 540 530 531 31,500
2006/09/21 556 559 531 537 145,000
2006/09/20 523 557 516 546 154,500
2006/09/19 527 529 522 524 33,000
2006/09/15 520 527 517 525 48,500
2006/09/14 511 512 503 511 20,000
2006/09/13 525 530 513 513 22,000
2006/09/12 534 537 526 526 33,000
2006/09/11 533 551 526 534 97,000
2006/09/08 515 523 515 523 136,000
2006/09/07 521 522 512 517 78,500
2006/09/06 533 539 530 530 34,500
2006/09/05 539 544 531 532 70,500
2006/09/04 541 546 539 539 63,000
2006/09/01 550 551 538 540 56,500
2006/08/31 550 553 547 549 30,500
2006/08/30 555 557 550 551 31,000
2006/08/29 557 559 550 552 27,500
2006/08/28 558 561 551 552 35,500
2006/08/25 564 565 557 558 28,500
2006/08/24 559 576 550 554 151,000
2006/08/23 569 570 550 551 92,000
2006/08/22 575 580 565 574 67,500
2006/08/21 583 586 579 579 23,000
2006/08/18 590 590 582 585 22,000
2006/08/17 590 594 587 589 28,000
2006/08/16 592 593 585 590 35,000
2006/08/15 585 587 581 585 34,000
2006/08/14 590 590 577 585 19,500
2006/08/11 580 581 572 574 19,000
2006/08/10 585 585 574 582 18,500
2006/08/09 577 579 568 576 20,500
2006/08/08 571 580 571 577 23,500
2006/08/07 581 590 580 580 24,500
2006/08/04 594 594 594 594 1,000
2006/08/03 598 599 589 593 34,500
2006/08/02 570 579 565 579 19,500
2006/08/01 580 584 571 580 33,000
2006/07/31 571 585 570 579 27,000
2006/07/28 550 560 550 560 12,000
2006/07/27 546 560 545 560 8,500
2006/07/26 561 561 548 548 18,000
2006/07/25 571 575 555 560 19,500
2006/07/24 570 576 561 561 6,500
2006/07/21 583 588 576 580 17,000
2006/07/20 541 624 541 586 81,500
2006/07/19 553 560 511 539 54,000
2006/07/18 580 589 551 551 64,500
2006/07/14 591 608 583 595 31,500
2006/07/13 580 611 575 611 42,500
2006/07/12 628 628 540 604 79,500
2006/07/11 640 640 621 630 22,000
2006/07/10 627 635 610 632 48,000
2006/07/07 615 634 613 629 60,000
2006/07/06 637 637 616 618 115,000
2006/07/05 638 650 635 640 88,000
2006/07/04 665 668 638 642 113,500
2006/07/03 655 670 641 662 51,500
2006/06/30 670 675 650 652 92,000
2006/06/29 686 696 655 661 227,000
2006/06/28 677 779 661 676 832,500
2006/06/27 650 685 645 679 106,000
2006/06/26 636 646 636 639 25,000
2006/06/23 636 641 626 635 25,500
2006/06/22 623 642 621 638 26,500
2006/06/21 630 630 621 625 10,500
2006/06/20 622 639 622 639 14,000
2006/06/19 643 644 627 638 23,000
2006/06/16 640 641 617 617 32,000
2006/06/15 602 620 600 614 95,500
2006/06/14 590 630 590 621 54,000
2006/06/13 650 650 615 616 49,000
2006/06/12 635 668 625 647 40,500
2006/06/09 638 660 608 615 82,000
2006/06/08 650 660 600 608 51,000
2006/06/07 718 718 652 652 96,000
2006/06/06 620 672 619 668 68,000
2006/06/05 605 624 605 619 20,000
2006/06/02 641 654 620 632 68,500
2006/06/01 635 635 600 611 59,500
2006/05/31 600 609 575 575 61,500
2006/05/30 623 623 601 613 26,000
2006/05/29 649 658 621 621 21,000
2006/05/26 662 663 635 648 46,000
2006/05/25 672 678 666 672 33,000
2006/05/24 679 684 672 682 7,000
2006/05/23 666 689 666 689 16,500
2006/05/22 695 707 685 686 34,500
2006/05/19 681 695 680 695 18,500
2006/05/18 680 685 675 681 18,000
2006/05/17 671 700 667 690 42,000
2006/05/16 701 711 660 681 80,000
2006/05/15 700 720 700 709 36,500
2006/05/12 710 726 700 721 62,500
2006/05/11 724 736 705 719 40,500
2006/05/10 750 755 731 744 39,500
2006/05/09 758 760 745 754 57,000
2006/05/08 765 770 760 768 50,500
2006/05/02 769 775 761 771 42,000
2006/05/01 753 773 753 771 93,500
2006/04/28 750 751 730 751 38,000
2006/04/27 730 753 728 745 59,000
2006/04/26 706 724 703 720 30,500
2006/04/25 730 730 710 710 44,500
2006/04/24 747 748 705 730 54,000
2006/04/21 755 763 755 756 45,000
2006/04/20 760 763 748 759 37,500
2006/04/19 785 786 765 773 65,000
2006/04/18 770 770 761 769 37,500
2006/04/17 773 775 750 765 119,500
2006/04/14 737 781 737 773 265,000
2006/04/13 748 752 721 734 50,500
2006/04/12 766 771 745 751 41,000
2006/04/11 780 789 769 770 208,500
2006/04/10 760 779 755 779 100,000
2006/04/07 764 764 740 756 54,500
2006/04/06 770 780 720 748 181,500
2006/04/05 725 800 720 765 504,000
2006/04/04 676 735 676 708 237,500
2006/04/03 666 676 660 672 54,500
2006/03/31 647 666 647 656 75,500
2006/03/30 652 652 643 647 30,000
2006/03/29 641 651 640 642 42,000
2006/03/28 640 650 636 638 39,500
2006/03/27 626 678 622 660 151,500
2006/03/24 630 630 620 623 70,500
2006/03/23 635 639 617 630 101,000
2006/03/22 675 700 614 634 431,500
2006/03/20 557 655 557 655 332,500
2006/03/17 549 570 549 555 48,500
2006/03/16 570 570 550 550 57,500
2006/03/15 594 594 576 576 42,500
2006/03/14 580 590 575 584 57,500
2006/03/13 577 580 567 580 52,500
2006/03/10 550 559 540 547 70,500
2006/03/09 540 546 531 540 46,000
2006/03/08 540 546 530 536 22,000
2006/03/07 549 553 531 550 38,500
2006/03/06 561 561 540 555 30,500
2006/03/03 570 576 553 556 65,000
2006/03/02 572 573 566 568 44,500
2006/03/01 548 571 546 571 49,500
2006/02/28 571 573 561 562 46,500
2006/02/27 570 579 552 573 66,000
2006/02/24 558 580 536 551 73,500
2006/02/23 548 600 547 575 55,500
2006/02/22 546 567 546 560 38,000
2006/02/21 501 550 501 546 48,500
2006/02/20 559 563 521 521 104,500
2006/02/17 590 600 577 579 87,500
2006/02/16 601 611 585 597 86,000
2006/02/15 641 641 604 621 93,000
2006/02/14 600 640 560 635 157,500
2006/02/13 644 644 610 630 131,500
2006/02/10 671 673 635 650 68,500
2006/02/09 690 692 665 670 62,000
2006/02/08 690 700 662 665 71,500
2006/02/07 720 720 701 701 73,500
2006/02/06 709 719 702 716 102,000
2006/02/03 682 709 678 700 125,500
2006/02/02 678 687 678 680 48,500
2006/02/01 684 684 677 681 49,000
2006/01/31 682 691 681 681 38,500
2006/01/30 700 700 678 680 83,500
2006/01/27 679 700 675 677 67,000
2006/01/26 687 699 678 678 36,000
2006/01/25 707 707 687 687 57,500
2006/01/24 660 685 655 677 60,500
2006/01/23 660 666 630 632 92,500
2006/01/20 700 709 666 685 89,000
2006/01/19 618 713 618 685 155,000
2006/01/18 685 685 586 668 228,000
2006/01/17 710 710 670 685 192,500
2006/01/16 728 740 698 710 256,500
2006/01/13 745 750 725 726 160,500
2006/01/12 739 782 739 752 137,500
2006/01/11 732 760 720 744 164,500
2006/01/10 789 789 720 745 213,000
2006/01/06 781 800 771 789 141,500
2006/01/05 802 816 780 801 401,500
2006/01/04 778 785 754 774 321,000

このページの先頭へ