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
2007/12/28 245 245 236 236 21,000
2007/12/27 251 251 245 246 31,000
2007/12/26 240 252 236 250 34,000
2007/12/25 241 245 225 234 86,500
2007/12/21 254 255 244 246 52,000
2007/12/20 251 257 250 250 53,500
2007/12/19 252 255 250 250 20,000
2007/12/18 251 255 250 254 19,500
2007/12/17 260 265 252 255 52,000
2007/12/14 255 270 252 270 106,500
2007/12/13 260 261 255 255 39,500
2007/12/12 265 269 256 263 57,000
2007/12/11 266 271 264 265 51,000
2007/12/10 270 271 256 264 84,000
2007/12/07 289 289 263 267 310,500
2007/12/06 230 308 229 291 441,500
2007/12/05 221 228 220 228 9,500
2007/12/04 225 227 225 225 4,500
2007/12/03 230 231 226 227 14,500
2007/11/30 227 229 222 229 21,000
2007/11/29 220 228 216 225 44,000
2007/11/28 216 224 216 220 24,500
2007/11/27 209 212 208 212 14,000
2007/11/26 208 210 205 209 19,500
2007/11/22 201 211 200 205 19,000
2007/11/21 204 211 203 211 14,000
2007/11/20 208 210 201 210 13,500
2007/11/19 215 217 202 208 31,500
2007/11/16 216 217 214 217 21,000
2007/11/15 217 221 217 220 12,000
2007/11/14 216 221 215 221 20,500
2007/11/13 211 221 211 221 22,000
2007/11/12 230 230 212 218 41,500
2007/11/09 232 232 227 227 12,000
2007/11/08 231 231 220 223 43,500
2007/11/07 235 236 234 234 11,500
2007/11/06 238 239 235 236 18,000
2007/11/05 240 247 240 240 18,000
2007/11/02 242 242 240 240 11,500
2007/11/01 243 245 240 244 14,000
2007/10/31 238 244 238 243 12,000
2007/10/30 247 248 238 240 25,000
2007/10/29 247 250 244 247 23,000
2007/10/26 233 242 231 237 25,000
2007/10/25 236 236 229 229 30,500
2007/10/24 236 240 235 236 25,500
2007/10/23 236 240 235 235 19,500
2007/10/22 235 239 235 236 28,500
2007/10/19 249 249 237 240 41,000
2007/10/18 240 247 240 244 33,500
2007/10/17 251 251 245 245 54,500
2007/10/16 259 259 251 251 22,500
2007/10/15 265 265 262 263 29,000
2007/10/12 267 276 267 268 41,000
2007/10/11 272 273 268 272 24,000
2007/10/10 277 277 269 271 39,000
2007/10/09 272 272 264 268 31,000
2007/10/05 256 267 255 267 35,500
2007/10/04 265 265 260 260 23,000
2007/10/03 265 269 250 266 43,000
2007/10/02 267 272 267 267 23,500
2007/10/01 272 273 263 265 16,500
2007/09/28 280 280 269 269 9,500
2007/09/27 267 275 267 275 22,000
2007/09/26 270 270 265 267 33,500
2007/09/25 261 272 261 268 15,000
2007/09/21 255 285 250 258 40,000
2007/09/20 250 251 250 250 12,500
2007/09/19 245 253 245 249 9,500
2007/09/18 240 251 240 245 19,500
2007/09/14 235 247 235 243 65,000
2007/09/13 232 236 231 236 21,000
2007/09/12 244 244 235 235 32,000
2007/09/11 252 252 238 244 27,500
2007/09/10 264 264 254 254 29,000
2007/09/07 262 264 260 262 9,500
2007/09/06 265 270 262 263 30,500
2007/09/05 271 276 268 270 24,500
2007/09/04 261 270 258 270 11,500
2007/09/03 268 268 260 262 22,000
2007/08/31 255 259 255 259 12,500
2007/08/30 258 258 255 257 15,500
2007/08/29 260 260 255 257 25,500
2007/08/28 265 265 261 261 15,500
2007/08/27 267 268 265 265 11,500
2007/08/24 260 264 260 264 14,000
2007/08/23 261 265 261 263 20,500
2007/08/22 256 258 256 257 15,000
2007/08/21 261 264 255 259 22,000
2007/08/20 276 276 260 261 31,500
2007/08/17 290 290 259 264 58,000
2007/08/16 296 297 278 282 65,500
2007/08/15 299 299 297 297 7,000
2007/08/14 298 304 297 304 23,000
2007/08/13 296 305 296 305 29,000
2007/08/10 298 298 295 295 44,000
2007/08/09 296 299 295 298 35,500
2007/08/08 296 298 295 296 28,000
2007/08/07 297 300 296 296 22,000
2007/08/06 296 297 293 296 37,500
2007/08/03 306 307 298 299 48,500
2007/08/02 309 310 304 305 28,000
2007/08/01 313 313 308 309 18,000
2007/07/31 309 312 309 310 5,500
2007/07/30 310 310 308 309 8,500
2007/07/27 305 312 303 310 39,500
2007/07/26 315 315 305 306 25,000
2007/07/25 310 319 305 315 37,500
2007/07/24 312 321 307 319 96,500
2007/07/23 327 330 322 322 47,500
2007/07/20 341 343 331 335 39,500
2007/07/19 339 344 339 340 21,500
2007/07/18 348 351 340 342 60,000
2007/07/17 353 353 347 348 23,500
2007/07/13 343 352 343 349 36,500
2007/07/12 356 359 340 340 67,000
2007/07/11 361 362 355 355 34,500
2007/07/10 365 365 360 361 24,000
2007/07/09 362 362 360 361 10,500
2007/07/06 363 363 359 362 15,000
2007/07/05 362 368 361 361 22,000
2007/07/04 356 370 356 365 67,500
2007/07/03 363 365 355 357 74,000
2007/07/02 363 366 363 365 11,500
2007/06/29 368 368 360 368 33,500
2007/06/28 369 369 363 367 27,500
2007/06/27 379 390 367 370 125,000
2007/06/26 375 380 375 378 23,500
2007/06/25 372 377 372 373 18,000
2007/06/22 380 380 374 377 11,500
2007/06/21 371 380 371 379 18,000
2007/06/20 376 376 372 373 11,500
2007/06/19 380 380 375 377 14,000
2007/06/18 383 384 378 381 27,500
2007/06/15 385 385 382 383 17,500
2007/06/14 384 385 382 384 22,500
2007/06/13 378 390 378 382 33,000
2007/06/12 394 394 382 384 28,000
2007/06/11 399 399 384 392 70,500
2007/06/08 375 383 373 380 65,500
2007/06/07 377 388 375 378 68,000
2007/06/06 375 379 370 377 62,500
2007/06/05 364 370 360 370 70,500
2007/06/04 369 369 363 365 26,500
2007/06/01 362 367 360 365 32,000
2007/05/31 355 362 355 361 16,000
2007/05/30 359 362 357 357 15,000
2007/05/29 358 361 355 359 16,500
2007/05/28 356 357 353 354 16,500
2007/05/25 357 357 352 353 16,500
2007/05/24 358 363 357 358 25,000
2007/05/23 357 362 355 358 24,500
2007/05/22 350 359 350 359 14,500
2007/05/21 353 358 349 353 26,000
2007/05/18 360 367 350 353 69,000
2007/05/17 373 380 366 366 36,500
2007/05/16 375 375 355 373 45,000
2007/05/15 382 384 375 375 66,500
2007/05/14 395 397 384 384 36,500
2007/05/11 395 395 389 394 42,500
2007/05/10 396 397 393 394 41,000
2007/05/09 393 397 390 390 86,000
2007/05/08 398 398 387 391 83,500
2007/05/07 387 399 387 395 73,500
2007/05/02 383 390 380 386 63,500
2007/05/01 382 388 381 388 26,000
2007/04/27 381 388 381 383 33,000
2007/04/26 381 388 381 382 32,500
2007/04/25 390 390 381 383 29,500
2007/04/24 385 391 385 385 25,500
2007/04/23 386 394 386 387 31,000
2007/04/20 390 394 387 387 77,500
2007/04/19 391 398 390 390 50,000
2007/04/18 396 398 391 395 32,500
2007/04/17 393 396 386 392 112,000
2007/04/16 395 400 387 395 130,000
2007/04/13 418 418 391 397 246,500
2007/04/12 417 424 415 415 140,000
2007/04/11 412 418 410 415 110,000
2007/04/10 412 415 410 412 116,500
2007/04/09 415 419 411 413 109,500
2007/04/06 419 420 412 413 98,500
2007/04/05 445 445 409 412 640,500
2007/04/04 381 453 381 420 1,112,000
2007/04/03 394 395 378 381 101,500
2007/04/02 401 402 380 394 119,500
2007/03/30 404 406 402 404 24,000
2007/03/29 406 408 402 405 33,500
2007/03/28 410 410 405 407 60,000
2007/03/27 414 417 410 417 17,500
2007/03/26 419 419 416 418 18,000
2007/03/23 416 418 410 414 43,500
2007/03/22 415 420 411 414 79,500
2007/03/20 410 420 409 410 54,500
2007/03/19 416 420 413 413 32,500
2007/03/16 425 427 417 417 27,500
2007/03/15 427 427 415 417 102,000
2007/03/14 415 420 413 418 102,000
2007/03/13 447 447 427 432 80,000
2007/03/12 451 451 440 444 31,500
2007/03/09 431 436 428 436 49,000
2007/03/08 438 443 431 434 30,000
2007/03/07 437 442 432 437 39,500
2007/03/06 415 427 415 426 36,000
2007/03/05 432 442 415 416 87,500
2007/03/02 440 445 435 445 46,000
2007/03/01 455 457 436 443 115,500
2007/02/28 422 460 422 451 139,500
2007/02/27 474 474 450 457 103,500
2007/02/26 477 477 466 469 44,000
2007/02/23 474 476 466 476 47,500
2007/02/22 479 479 471 478 65,000
2007/02/21 475 480 475 476 36,000
2007/02/20 484 484 467 476 53,000
2007/02/19 478 484 475 481 49,500
2007/02/16 482 482 470 477 32,000
2007/02/15 465 477 464 477 63,000
2007/02/14 465 466 457 460 48,000
2007/02/13 468 470 460 461 45,500
2007/02/09 457 464 457 460 30,500
2007/02/08 463 467 456 459 50,000
2007/02/07 476 476 463 466 34,000
2007/02/06 478 479 474 476 28,500
2007/02/05 479 479 465 474 34,500
2007/02/02 476 479 472 473 27,000
2007/02/01 474 479 470 479 27,000
2007/01/31 477 480 475 476 10,000
2007/01/30 484 487 477 477 58,500
2007/01/29 480 482 478 481 53,500
2007/01/26 470 477 465 477 74,000
2007/01/25 475 475 470 471 68,000
2007/01/24 480 483 476 477 46,000
2007/01/23 485 485 480 480 24,500
2007/01/22 483 486 480 482 30,000
2007/01/19 488 488 477 483 36,500
2007/01/18 489 491 480 484 49,500
2007/01/17 486 490 482 489 29,500
2007/01/16 490 494 485 490 32,500
2007/01/15 482 497 482 492 31,000
2007/01/12 471 481 470 477 77,500
2007/01/11 485 486 468 468 94,500
2007/01/10 507 513 489 491 70,500
2007/01/09 506 509 503 505 69,000
2007/01/05 527 527 502 503 141,500
2007/01/04 534 535 515 527 223,000

このページの先頭へ