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 |
---|---|---|---|---|---|
2014/12/30 | 223 | 232 | 220 | 223 | 154,700 |
2014/12/29 | 221 | 223 | 215 | 223 | 125,300 |
2014/12/26 | 237 | 239 | 223 | 223 | 207,400 |
2014/12/25 | 223 | 246 | 222 | 229 | 1,527,500 |
2014/12/24 | 214 | 275 | 213 | 217 | 1,577,700 |
2014/12/22 | 211 | 214 | 211 | 214 | 31,800 |
2014/12/19 | 214 | 214 | 212 | 214 | 27,200 |
2014/12/18 | 212 | 213 | 210 | 212 | 41,500 |
2014/12/17 | 210 | 211 | 209 | 210 | 30,200 |
2014/12/16 | 213 | 214 | 211 | 212 | 28,700 |
2014/12/15 | 212 | 214 | 211 | 212 | 22,500 |
2014/12/12 | 214 | 214 | 212 | 212 | 48,200 |
2014/12/11 | 214 | 214 | 210 | 211 | 41,300 |
2014/12/10 | 212 | 216 | 212 | 212 | 129,100 |
2014/12/09 | 213 | 221 | 212 | 221 | 119,000 |
2014/12/08 | 213 | 214 | 213 | 213 | 69,800 |
2014/12/05 | 211 | 213 | 210 | 213 | 17,700 |
2014/12/04 | 211 | 211 | 209 | 211 | 23,800 |
2014/12/03 | 211 | 212 | 208 | 209 | 41,300 |
2014/12/02 | 210 | 213 | 209 | 210 | 72,100 |
2014/12/01 | 212 | 214 | 210 | 213 | 33,800 |
2014/11/28 | 213 | 213 | 209 | 211 | 24,600 |
2014/11/27 | 211 | 212 | 210 | 210 | 36,600 |
2014/11/26 | 213 | 213 | 211 | 211 | 21,100 |
2014/11/25 | 213 | 213 | 211 | 213 | 13,800 |
2014/11/21 | 213 | 213 | 211 | 211 | 20,400 |
2014/11/20 | 213 | 213 | 211 | 212 | 22,500 |
2014/11/19 | 212 | 212 | 211 | 211 | 24,900 |
2014/11/18 | 209 | 213 | 209 | 212 | 29,600 |
2014/11/17 | 212 | 212 | 209 | 209 | 25,900 |
2014/11/14 | 212 | 212 | 209 | 210 | 29,400 |
2014/11/13 | 211 | 211 | 209 | 210 | 19,300 |
2014/11/12 | 209 | 211 | 209 | 209 | 12,700 |
2014/11/11 | 209 | 211 | 208 | 209 | 17,400 |
2014/11/10 | 209 | 210 | 207 | 209 | 24,600 |
2014/11/07 | 207 | 208 | 204 | 206 | 24,000 |
2014/11/06 | 208 | 209 | 205 | 205 | 75,500 |
2014/11/05 | 207 | 209 | 206 | 207 | 28,900 |
2014/11/04 | 211 | 212 | 207 | 207 | 47,900 |
2014/10/31 | 203 | 208 | 203 | 207 | 39,400 |
2014/10/30 | 204 | 208 | 201 | 201 | 72,200 |
2014/10/29 | 206 | 206 | 204 | 206 | 19,800 |
2014/10/28 | 203 | 205 | 202 | 203 | 12,400 |
2014/10/27 | 203 | 204 | 202 | 203 | 9,200 |
2014/10/24 | 201 | 204 | 200 | 201 | 22,000 |
2014/10/23 | 202 | 202 | 200 | 200 | 19,100 |
2014/10/22 | 202 | 203 | 201 | 202 | 24,100 |
2014/10/21 | 201 | 201 | 199 | 200 | 15,100 |
2014/10/20 | 199 | 202 | 199 | 201 | 19,300 |
2014/10/17 | 199 | 200 | 197 | 197 | 22,400 |
2014/10/16 | 199 | 200 | 198 | 198 | 40,700 |
2014/10/15 | 200 | 202 | 199 | 202 | 29,800 |
2014/10/14 | 200 | 202 | 198 | 198 | 73,400 |
2014/10/10 | 204 | 205 | 200 | 201 | 64,700 |
2014/10/09 | 210 | 210 | 203 | 204 | 35,500 |
2014/10/08 | 205 | 209 | 205 | 208 | 23,100 |
2014/10/07 | 210 | 210 | 208 | 208 | 19,300 |
2014/10/06 | 210 | 214 | 203 | 209 | 49,900 |
2014/10/03 | 208 | 212 | 207 | 209 | 33,400 |
2014/10/02 | 211 | 214 | 209 | 209 | 58,400 |
2014/10/01 | 214 | 215 | 211 | 211 | 10,700 |
2014/09/30 | 214 | 215 | 211 | 211 | 36,300 |
2014/09/29 | 214 | 216 | 213 | 216 | 37,100 |
2014/09/26 | 215 | 215 | 213 | 213 | 21,000 |
2014/09/25 | 212 | 215 | 212 | 215 | 26,300 |
2014/09/24 | 214 | 214 | 211 | 212 | 39,300 |
2014/09/22 | 221 | 222 | 209 | 214 | 124,100 |
2014/09/19 | 219 | 222 | 219 | 221 | 28,000 |
2014/09/18 | 218 | 221 | 217 | 219 | 30,500 |
2014/09/17 | 220 | 220 | 218 | 218 | 13,200 |
2014/09/16 | 219 | 221 | 219 | 220 | 13,000 |
2014/09/12 | 219 | 221 | 218 | 218 | 44,200 |
2014/09/11 | 219 | 222 | 218 | 221 | 34,700 |
2014/09/10 | 218 | 220 | 218 | 220 | 25,900 |
2014/09/09 | 217 | 219 | 216 | 218 | 25,400 |
2014/09/08 | 217 | 218 | 216 | 217 | 27,000 |
2014/09/05 | 219 | 222 | 217 | 217 | 25,100 |
2014/09/04 | 219 | 222 | 218 | 218 | 50,000 |
2014/09/03 | 219 | 219 | 217 | 218 | 19,000 |
2014/09/02 | 216 | 219 | 215 | 219 | 35,000 |
2014/09/01 | 213 | 216 | 212 | 216 | 35,500 |
2014/08/29 | 215 | 216 | 215 | 216 | 15,400 |
2014/08/28 | 215 | 217 | 214 | 217 | 17,600 |
2014/08/27 | 217 | 218 | 211 | 215 | 37,700 |
2014/08/26 | 219 | 219 | 212 | 217 | 26,300 |
2014/08/25 | 217 | 218 | 216 | 218 | 10,300 |
2014/08/22 | 220 | 220 | 217 | 218 | 10,200 |
2014/08/21 | 218 | 219 | 217 | 218 | 15,300 |
2014/08/20 | 216 | 218 | 216 | 216 | 17,400 |
2014/08/19 | 216 | 218 | 216 | 217 | 23,200 |
2014/08/18 | 216 | 216 | 213 | 215 | 21,000 |
2014/08/15 | 213 | 214 | 212 | 214 | 6,700 |
2014/08/14 | 212 | 214 | 212 | 213 | 19,900 |
2014/08/13 | 212 | 213 | 209 | 213 | 24,800 |
2014/08/12 | 210 | 211 | 210 | 211 | 11,600 |
2014/08/11 | 211 | 212 | 209 | 212 | 14,900 |
2014/08/08 | 210 | 212 | 205 | 208 | 44,200 |
2014/08/07 | 212 | 216 | 210 | 212 | 30,000 |
2014/08/06 | 215 | 216 | 212 | 212 | 28,300 |
2014/08/05 | 216 | 219 | 215 | 216 | 17,200 |
2014/08/04 | 218 | 218 | 216 | 217 | 11,700 |
2014/08/01 | 218 | 220 | 215 | 218 | 35,500 |
2014/07/31 | 220 | 221 | 218 | 219 | 20,200 |
2014/07/30 | 221 | 228 | 219 | 220 | 91,300 |
2014/07/29 | 222 | 224 | 221 | 223 | 35,600 |
2014/07/28 | 221 | 221 | 219 | 220 | 48,900 |
2014/07/25 | 220 | 220 | 219 | 219 | 20,700 |
2014/07/24 | 220 | 221 | 217 | 218 | 61,900 |
2014/07/23 | 221 | 221 | 220 | 220 | 21,500 |
2014/07/22 | 222 | 222 | 220 | 221 | 24,600 |
2014/07/18 | 222 | 222 | 220 | 221 | 41,500 |
2014/07/17 | 225 | 225 | 223 | 223 | 19,600 |
2014/07/16 | 224 | 225 | 223 | 223 | 16,300 |
2014/07/15 | 225 | 226 | 222 | 224 | 25,300 |
2014/07/14 | 223 | 225 | 223 | 225 | 30,500 |
2014/07/11 | 223 | 224 | 222 | 222 | 23,800 |
2014/07/10 | 226 | 227 | 223 | 223 | 34,700 |
2014/07/09 | 224 | 226 | 224 | 224 | 26,600 |
2014/07/08 | 228 | 228 | 226 | 226 | 25,200 |
2014/07/07 | 230 | 230 | 225 | 228 | 40,100 |
2014/07/04 | 230 | 230 | 225 | 226 | 29,200 |
2014/07/03 | 229 | 230 | 226 | 228 | 21,600 |
2014/07/02 | 225 | 229 | 224 | 229 | 42,100 |
2014/07/01 | 223 | 226 | 223 | 223 | 35,000 |
2014/06/30 | 223 | 226 | 223 | 224 | 53,000 |
2014/06/27 | 231 | 231 | 223 | 225 | 83,900 |
2014/06/26 | 228 | 231 | 223 | 231 | 56,700 |
2014/06/25 | 231 | 231 | 228 | 228 | 25,300 |
2014/06/24 | 230 | 230 | 227 | 229 | 46,100 |
2014/06/23 | 223 | 230 | 219 | 230 | 89,700 |
2014/06/20 | 220 | 236 | 220 | 224 | 240,400 |
2014/06/19 | 221 | 221 | 216 | 219 | 72,400 |
2014/06/18 | 221 | 222 | 218 | 220 | 80,000 |
2014/06/17 | 221 | 224 | 218 | 220 | 64,600 |
2014/06/16 | 226 | 226 | 216 | 220 | 177,500 |
2014/06/13 | 240 | 244 | 226 | 226 | 596,700 |
2014/06/12 | 213 | 240 | 211 | 230 | 1,952,800 |
2014/06/11 | 205 | 211 | 203 | 207 | 94,600 |
2014/06/10 | 207 | 207 | 204 | 205 | 58,700 |
2014/06/09 | 205 | 206 | 204 | 205 | 45,200 |
2014/06/06 | 203 | 205 | 202 | 202 | 52,200 |
2014/06/05 | 203 | 203 | 201 | 202 | 47,100 |
2014/06/04 | 205 | 206 | 199 | 203 | 117,000 |
2014/06/03 | 210 | 211 | 200 | 204 | 149,600 |
2014/06/02 | 207 | 208 | 205 | 206 | 75,000 |
2014/05/30 | 203 | 205 | 202 | 204 | 51,300 |
2014/05/29 | 202 | 203 | 202 | 202 | 12,400 |
2014/05/28 | 202 | 204 | 201 | 203 | 19,000 |
2014/05/27 | 202 | 203 | 202 | 202 | 18,200 |
2014/05/26 | 203 | 204 | 202 | 202 | 33,600 |
2014/05/23 | 203 | 204 | 200 | 202 | 30,100 |
2014/05/22 | 201 | 203 | 199 | 201 | 23,200 |
2014/05/21 | 199 | 201 | 199 | 200 | 23,200 |
2014/05/20 | 202 | 202 | 200 | 200 | 53,200 |
2014/05/19 | 206 | 208 | 204 | 204 | 27,700 |
2014/05/16 | 211 | 211 | 208 | 208 | 34,000 |
2014/05/15 | 211 | 215 | 211 | 211 | 8,100 |
2014/05/14 | 212 | 213 | 210 | 211 | 12,300 |
2014/05/13 | 213 | 216 | 208 | 212 | 36,300 |
2014/05/12 | 218 | 218 | 212 | 212 | 18,400 |
2014/05/09 | 210 | 214 | 210 | 212 | 23,800 |
2014/05/08 | 213 | 214 | 211 | 212 | 24,300 |
2014/05/07 | 217 | 220 | 213 | 214 | 31,900 |
2014/05/02 | 217 | 218 | 216 | 217 | 24,300 |
2014/05/01 | 225 | 225 | 217 | 219 | 30,300 |
2014/04/30 | 225 | 225 | 222 | 223 | 23,200 |
2014/04/28 | 220 | 223 | 217 | 223 | 68,900 |
2014/04/25 | 214 | 218 | 213 | 218 | 41,900 |
2014/04/24 | 212 | 213 | 211 | 212 | 8,100 |
2014/04/23 | 215 | 215 | 212 | 212 | 13,800 |
2014/04/22 | 213 | 215 | 212 | 213 | 15,100 |
2014/04/21 | 214 | 215 | 213 | 213 | 11,800 |
2014/04/18 | 214 | 217 | 212 | 215 | 23,600 |
2014/04/17 | 212 | 215 | 210 | 212 | 47,800 |
2014/04/16 | 207 | 211 | 207 | 209 | 44,500 |
2014/04/15 | 210 | 210 | 207 | 207 | 27,600 |
2014/04/14 | 210 | 210 | 207 | 207 | 39,200 |
2014/04/11 | 214 | 214 | 210 | 210 | 77,400 |
2014/04/10 | 225 | 225 | 216 | 216 | 42,300 |
2014/04/09 | 220 | 220 | 216 | 217 | 77,300 |
2014/04/08 | 224 | 224 | 217 | 218 | 117,000 |
2014/04/07 | 229 | 231 | 224 | 226 | 81,100 |
2014/04/04 | 232 | 234 | 227 | 231 | 45,200 |
2014/04/03 | 235 | 240 | 229 | 229 | 117,800 |
2014/04/02 | 232 | 235 | 230 | 233 | 57,300 |
2014/04/01 | 232 | 236 | 231 | 233 | 60,900 |
2014/03/31 | 232 | 232 | 226 | 230 | 67,900 |
2014/03/28 | 226 | 232 | 223 | 231 | 62,000 |
2014/03/27 | 227 | 229 | 220 | 228 | 60,700 |
2014/03/26 | 233 | 275 | 225 | 227 | 395,500 |
2014/03/25 | 228 | 232 | 228 | 228 | 38,900 |
2014/03/24 | 226 | 234 | 226 | 229 | 83,100 |
2014/03/20 | 237 | 237 | 230 | 230 | 57,800 |
2014/03/19 | 235 | 241 | 235 | 238 | 45,300 |
2014/03/18 | 243 | 243 | 235 | 237 | 59,700 |
2014/03/17 | 251 | 254 | 233 | 238 | 147,600 |
2014/03/14 | 265 | 265 | 253 | 255 | 86,700 |
2014/03/13 | 269 | 269 | 266 | 267 | 32,200 |
2014/03/12 | 268 | 271 | 267 | 268 | 43,100 |
2014/03/11 | 267 | 268 | 265 | 267 | 31,600 |
2014/03/10 | 273 | 273 | 265 | 267 | 81,400 |
2014/03/07 | 274 | 274 | 271 | 273 | 22,300 |
2014/03/06 | 270 | 272 | 270 | 271 | 23,600 |
2014/03/05 | 271 | 272 | 270 | 270 | 19,600 |
2014/03/04 | 270 | 272 | 270 | 271 | 19,600 |
2014/03/03 | 270 | 271 | 269 | 270 | 34,900 |
2014/02/28 | 280 | 281 | 272 | 273 | 54,200 |
2014/02/27 | 281 | 282 | 280 | 280 | 33,200 |
2014/02/26 | 282 | 283 | 280 | 281 | 71,900 |
2014/02/25 | 289 | 292 | 288 | 290 | 97,000 |
2014/02/24 | 287 | 288 | 285 | 287 | 40,500 |
2014/02/21 | 285 | 286 | 283 | 284 | 49,100 |
2014/02/20 | 291 | 291 | 282 | 283 | 70,500 |
2014/02/19 | 287 | 290 | 287 | 289 | 29,300 |
2014/02/18 | 287 | 288 | 282 | 287 | 111,400 |
2014/02/17 | 289 | 291 | 286 | 289 | 60,100 |
2014/02/14 | 293 | 294 | 288 | 290 | 30,000 |
2014/02/13 | 299 | 299 | 290 | 292 | 39,700 |
2014/02/12 | 295 | 296 | 291 | 296 | 36,000 |
2014/02/10 | 290 | 295 | 287 | 287 | 68,400 |
2014/02/07 | 286 | 288 | 283 | 284 | 76,600 |
2014/02/06 | 283 | 293 | 283 | 284 | 55,800 |
2014/02/05 | 286 | 294 | 280 | 283 | 80,800 |
2014/02/04 | 296 | 297 | 283 | 283 | 111,400 |
2014/02/03 | 299 | 302 | 299 | 299 | 38,600 |
2014/01/31 | 302 | 305 | 300 | 301 | 40,800 |
2014/01/30 | 302 | 303 | 300 | 301 | 41,600 |
2014/01/29 | 309 | 309 | 300 | 300 | 97,600 |
2014/01/28 | 307 | 309 | 302 | 302 | 38,400 |
2014/01/27 | 302 | 305 | 299 | 300 | 71,200 |
2014/01/24 | 309 | 311 | 304 | 305 | 78,000 |
2014/01/23 | 314 | 317 | 310 | 310 | 68,000 |
2014/01/22 | 320 | 320 | 312 | 316 | 63,500 |
2014/01/21 | 321 | 322 | 319 | 320 | 47,800 |
2014/01/20 | 321 | 322 | 319 | 320 | 34,000 |
2014/01/17 | 315 | 320 | 313 | 319 | 72,500 |
2014/01/16 | 314 | 317 | 313 | 316 | 47,700 |
2014/01/15 | 315 | 315 | 310 | 311 | 73,800 |
2014/01/14 | 310 | 316 | 308 | 310 | 70,200 |
2014/01/10 | 312 | 314 | 309 | 309 | 47,800 |
2014/01/09 | 311 | 312 | 308 | 311 | 28,900 |
2014/01/08 | 310 | 311 | 307 | 311 | 39,500 |
2014/01/07 | 308 | 309 | 306 | 307 | 27,400 |
2014/01/06 | 305 | 310 | 305 | 308 | 90,600 |