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
2010/12/30 161 164 159 163 97,000
2010/12/29 155 167 155 162 128,500
2010/12/28 158 158 155 155 19,500
2010/12/27 155 158 154 155 36,500
2010/12/24 158 158 152 153 31,000
2010/12/22 159 160 158 158 13,500
2010/12/21 157 159 157 159 14,000
2010/12/20 160 161 158 158 25,000
2010/12/17 160 160 159 159 21,000
2010/12/16 162 162 157 160 49,000
2010/12/15 156 166 156 162 147,000
2010/12/14 156 179 154 154 744,500
2010/12/13 147 155 147 155 155,000
2010/12/10 145 146 145 146 52,000
2010/12/09 146 146 145 146 16,500
2010/12/08 146 146 143 145 19,500
2010/12/07 146 146 144 144 26,000
2010/12/06 145 146 144 145 27,500
2010/12/03 146 146 144 145 13,500
2010/12/02 142 145 142 145 23,000
2010/12/01 144 144 142 142 23,000
2010/11/30 144 144 143 144 16,500
2010/11/29 144 144 144 144 7,000
2010/11/26 145 145 142 142 26,500
2010/11/25 145 145 143 145 14,000
2010/11/24 144 144 142 144 25,000
2010/11/22 142 143 141 142 17,500
2010/11/19 141 142 140 141 26,000
2010/11/18 140 140 138 140 7,500
2010/11/17 137 138 137 138 9,500
2010/11/16 137 137 137 137 4,000
2010/11/15 138 138 137 137 11,000
2010/11/12 139 139 137 137 10,500
2010/11/11 138 138 137 138 25,500
2010/11/10 138 138 134 136 28,500
2010/11/09 136 136 135 136 13,000
2010/11/08 136 137 134 134 14,000
2010/11/05 134 136 133 134 40,000
2010/11/04 133 135 132 132 16,000
2010/11/02 134 138 130 132 39,000
2010/11/01 139 140 135 135 39,500
2010/10/29 142 142 139 139 21,500
2010/10/28 143 145 141 145 28,000
2010/10/27 139 143 138 143 37,000
2010/10/26 138 139 138 139 39,000
2010/10/25 138 140 138 138 9,000
2010/10/22 138 139 138 138 6,500
2010/10/21 138 140 138 140 11,500
2010/10/20 138 141 138 139 28,500
2010/10/19 139 140 139 140 18,500
2010/10/18 140 140 139 140 23,000
2010/10/15 140 141 139 141 13,000
2010/10/14 139 141 139 140 20,500
2010/10/13 141 142 140 140 32,500
2010/10/12 146 146 141 141 34,500
2010/10/08 145 148 143 146 44,000
2010/10/07 144 145 142 145 37,500
2010/10/06 142 143 142 143 21,000
2010/10/05 140 142 140 141 26,500
2010/10/04 140 143 140 143 35,500
2010/10/01 140 142 139 140 46,500
2010/09/30 141 143 140 140 39,000
2010/09/29 145 145 142 142 37,500
2010/09/28 145 145 141 143 44,500
2010/09/27 145 147 142 145 43,500
2010/09/24 147 151 140 142 216,500
2010/09/22 138 180 137 145 1,639,000
2010/09/21 138 139 137 139 15,500
2010/09/17 136 140 136 138 3,500
2010/09/16 139 139 137 137 3,500
2010/09/15 136 139 136 136 8,500
2010/09/14 138 138 135 138 10,500
2010/09/13 137 137 136 137 12,000
2010/09/10 143 143 137 140 36,500
2010/09/09 136 140 136 138 8,000
2010/09/08 140 141 137 137 7,500
2010/09/07 142 142 140 140 3,500
2010/09/06 142 142 142 142 3,000
2010/09/03 140 140 138 140 10,500
2010/09/02 140 140 138 139 7,500
2010/09/01 137 140 137 137 14,500
2010/08/31 140 143 137 137 12,000
2010/08/30 143 143 141 143 5,500
2010/08/27 143 143 136 142 18,500
2010/08/26 139 143 138 143 13,500
2010/08/25 137 138 136 138 10,000
2010/08/24 139 139 138 138 14,500
2010/08/23 140 140 139 139 1,500
2010/08/20 143 143 139 139 7,000
2010/08/19 140 142 140 142 10,500
2010/08/18 140 143 140 141 11,500
2010/08/17 143 143 139 142 9,000
2010/08/16 139 142 139 142 1,500
2010/08/13 138 143 136 142 21,500
2010/08/12 138 140 137 139 19,000
2010/08/11 142 143 139 139 18,500
2010/08/10 148 148 145 145 18,000
2010/08/09 146 147 144 147 8,000
2010/08/06 145 146 144 146 3,500
2010/08/05 146 146 140 144 25,000
2010/08/04 146 146 143 144 4,500
2010/08/03 146 146 145 146 5,500
2010/08/02 145 145 144 144 3,500
2010/07/30 149 150 145 145 29,000
2010/07/29 149 150 149 149 7,000
2010/07/28 148 151 148 151 26,500
2010/07/27 146 148 146 148 2,000
2010/07/26 149 149 145 145 8,500
2010/07/23 143 147 143 145 6,500
2010/07/22 143 143 142 143 3,500
2010/07/21 145 145 143 143 12,500
2010/07/20 145 145 143 143 5,500
2010/07/16 145 147 145 145 14,000
2010/07/15 146 146 145 145 5,500
2010/07/14 150 150 146 147 10,000
2010/07/13 147 150 147 147 14,000
2010/07/12 148 148 147 147 13,500
2010/07/09 150 150 146 146 10,000
2010/07/08 146 150 145 148 10,500
2010/07/07 145 145 144 144 5,000
2010/07/06 142 144 142 142 10,000
2010/07/05 141 142 141 142 8,500
2010/07/02 144 144 141 141 7,000
2010/07/01 142 144 140 144 16,000
2010/06/30 143 149 141 142 38,500
2010/06/29 150 151 145 147 21,000
2010/06/28 151 151 148 150 14,500
2010/06/25 148 149 148 148 8,500
2010/06/24 151 151 148 148 6,500
2010/06/23 150 153 150 152 5,000
2010/06/22 154 154 151 151 9,000
2010/06/21 153 153 151 153 9,500
2010/06/18 151 153 151 153 8,500
2010/06/17 151 153 151 152 11,500
2010/06/16 152 152 150 150 10,500
2010/06/15 151 151 150 151 4,500
2010/06/14 152 152 151 151 3,500
2010/06/11 152 152 150 151 23,500
2010/06/10 154 154 148 148 46,500
2010/06/09 148 148 145 147 13,500
2010/06/08 148 148 146 146 24,000
2010/06/07 148 151 147 148 21,000
2010/06/04 157 157 151 151 33,500
2010/06/03 157 157 155 155 36,500
2010/06/02 151 156 150 153 46,000
2010/06/01 155 155 150 151 16,000
2010/05/31 151 153 150 153 33,000
2010/05/28 154 156 151 153 86,000
2010/05/27 146 159 145 159 99,000
2010/05/26 145 146 143 144 48,500
2010/05/25 150 150 141 144 31,000
2010/05/24 152 152 149 150 32,000
2010/05/21 158 158 150 153 43,000
2010/05/20 154 158 154 154 12,500
2010/05/19 158 158 153 154 27,500
2010/05/18 156 158 153 154 53,000
2010/05/17 165 165 159 160 15,000
2010/05/14 164 167 160 165 31,000
2010/05/13 170 170 165 165 14,000
2010/05/12 167 170 163 170 34,500
2010/05/11 166 166 162 165 41,500
2010/05/10 155 163 155 163 72,000
2010/05/07 162 162 159 160 47,000
2010/05/06 166 168 163 163 37,000
2010/04/30 173 173 169 169 21,000
2010/04/28 170 173 168 172 153,000
2010/04/27 170 171 169 171 36,500
2010/04/26 168 169 168 169 26,500
2010/04/23 169 169 165 166 45,500
2010/04/22 171 171 166 166 56,500
2010/04/21 172 172 170 171 34,000
2010/04/20 172 172 168 170 32,500
2010/04/19 168 170 167 170 31,000
2010/04/16 169 171 169 169 47,500
2010/04/15 171 172 168 170 41,500
2010/04/14 172 173 171 171 43,500
2010/04/13 172 172 170 172 72,000
2010/04/12 176 176 169 171 290,500
2010/04/09 184 186 171 178 252,500
2010/04/08 184 184 181 182 47,000
2010/04/07 182 184 181 184 32,000
2010/04/06 185 186 182 183 25,000
2010/04/05 183 185 182 185 23,500
2010/04/02 183 183 181 183 24,500
2010/04/01 182 184 181 182 25,000
2010/03/31 180 185 180 182 65,000
2010/03/30 180 185 178 185 87,500
2010/03/29 180 184 179 179 44,500
2010/03/26 183 183 178 182 106,000
2010/03/25 182 184 180 183 181,000
2010/03/24 175 182 173 179 261,000
2010/03/23 177 177 172 173 15,500
2010/03/19 173 176 173 176 16,000
2010/03/18 177 177 175 176 30,500
2010/03/17 173 176 172 176 19,000
2010/03/16 175 177 172 177 44,000
2010/03/15 179 179 175 175 36,000
2010/03/12 173 178 172 178 57,500
2010/03/11 175 177 173 173 39,000
2010/03/10 176 177 174 175 58,000
2010/03/09 177 180 173 176 91,500
2010/03/08 180 181 168 172 65,000
2010/03/05 171 179 169 175 118,000
2010/03/04 169 173 167 173 120,500
2010/03/03 164 166 163 166 60,000
2010/03/02 168 176 164 166 278,500
2010/03/01 168 169 166 168 87,000
2010/02/26 165 168 164 168 63,500
2010/02/25 165 165 162 165 54,500
2010/02/24 160 166 160 162 151,500
2010/02/23 172 172 161 162 234,500
2010/02/22 171 174 170 173 114,500
2010/02/19 178 181 170 172 166,000
2010/02/18 190 190 175 176 440,000
2010/02/17 156 192 156 189 1,427,000
2010/02/16 156 157 156 156 7,500
2010/02/15 157 157 155 156 25,500
2010/02/12 157 157 156 157 22,000
2010/02/10 160 160 157 157 37,000
2010/02/09 162 162 159 160 15,000
2010/02/08 159 164 159 162 41,500
2010/02/05 160 161 159 159 35,500
2010/02/04 164 164 159 163 29,000
2010/02/03 166 170 161 162 247,500
2010/02/02 157 163 156 163 104,500
2010/02/01 155 158 155 158 33,500
2010/01/29 156 157 155 155 10,500
2010/01/28 154 158 154 155 11,500
2010/01/27 154 159 154 155 8,000
2010/01/26 160 160 154 154 38,000
2010/01/25 156 159 156 159 8,500
2010/01/22 158 158 154 158 15,000
2010/01/21 157 160 155 155 16,500
2010/01/20 157 160 157 157 5,000
2010/01/19 159 159 158 159 5,000
2010/01/18 155 157 155 157 14,500
2010/01/15 155 157 154 154 26,500
2010/01/14 162 162 158 159 28,000
2010/01/13 159 168 156 162 97,000
2010/01/12 157 159 156 159 28,000
2010/01/08 154 156 153 156 34,000
2010/01/07 155 157 154 156 16,500
2010/01/06 153 154 152 153 6,500
2010/01/05 154 155 152 152 16,000
2010/01/04 150 153 150 152 11,000

このページの先頭へ