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 |
---|---|---|---|---|---|
2015/12/30 | 200 | 200 | 197 | 200 | 29,300 |
2015/12/29 | 197 | 200 | 196 | 200 | 30,200 |
2015/12/28 | 195 | 198 | 195 | 196 | 30,800 |
2015/12/25 | 196 | 196 | 194 | 194 | 66,700 |
2015/12/24 | 196 | 199 | 195 | 195 | 48,800 |
2015/12/22 | 196 | 198 | 196 | 196 | 21,100 |
2015/12/21 | 195 | 197 | 195 | 196 | 41,900 |
2015/12/18 | 199 | 199 | 197 | 198 | 42,100 |
2015/12/17 | 196 | 199 | 195 | 199 | 28,500 |
2015/12/16 | 197 | 198 | 195 | 195 | 34,900 |
2015/12/15 | 198 | 199 | 196 | 196 | 25,700 |
2015/12/14 | 199 | 200 | 198 | 198 | 41,000 |
2015/12/11 | 200 | 201 | 199 | 200 | 36,100 |
2015/12/10 | 200 | 200 | 198 | 199 | 28,900 |
2015/12/09 | 201 | 201 | 198 | 200 | 39,700 |
2015/12/08 | 202 | 202 | 200 | 200 | 11,900 |
2015/12/07 | 202 | 202 | 200 | 200 | 24,500 |
2015/12/04 | 201 | 202 | 199 | 200 | 43,900 |
2015/12/03 | 201 | 205 | 201 | 202 | 35,700 |
2015/12/02 | 200 | 203 | 200 | 203 | 47,400 |
2015/12/01 | 205 | 206 | 202 | 203 | 39,700 |
2015/11/30 | 203 | 203 | 200 | 203 | 31,800 |
2015/11/27 | 199 | 202 | 198 | 200 | 35,600 |
2015/11/26 | 200 | 202 | 198 | 198 | 53,700 |
2015/11/25 | 198 | 199 | 197 | 197 | 22,500 |
2015/11/24 | 197 | 198 | 196 | 198 | 16,300 |
2015/11/20 | 197 | 198 | 196 | 197 | 16,000 |
2015/11/19 | 197 | 198 | 196 | 198 | 14,400 |
2015/11/18 | 197 | 198 | 196 | 197 | 12,800 |
2015/11/17 | 195 | 197 | 195 | 197 | 18,900 |
2015/11/16 | 195 | 197 | 194 | 195 | 18,800 |
2015/11/13 | 197 | 197 | 194 | 197 | 10,700 |
2015/11/12 | 197 | 197 | 194 | 197 | 17,900 |
2015/11/11 | 196 | 197 | 195 | 196 | 14,400 |
2015/11/10 | 198 | 198 | 196 | 196 | 14,400 |
2015/11/09 | 197 | 198 | 195 | 197 | 28,700 |
2015/11/06 | 194 | 197 | 194 | 197 | 20,100 |
2015/11/05 | 196 | 196 | 193 | 195 | 18,800 |
2015/11/04 | 195 | 195 | 193 | 194 | 20,400 |
2015/11/02 | 196 | 197 | 193 | 194 | 24,200 |
2015/10/30 | 194 | 195 | 193 | 194 | 21,100 |
2015/10/29 | 197 | 197 | 194 | 194 | 59,600 |
2015/10/28 | 196 | 196 | 194 | 195 | 10,700 |
2015/10/27 | 195 | 196 | 193 | 194 | 16,000 |
2015/10/26 | 196 | 196 | 193 | 194 | 22,600 |
2015/10/23 | 194 | 195 | 193 | 193 | 34,500 |
2015/10/22 | 194 | 195 | 192 | 192 | 12,100 |
2015/10/21 | 195 | 195 | 191 | 194 | 15,900 |
2015/10/20 | 192 | 194 | 192 | 193 | 7,900 |
2015/10/19 | 193 | 194 | 192 | 194 | 10,200 |
2015/10/16 | 190 | 193 | 187 | 193 | 66,800 |
2015/10/15 | 192 | 196 | 190 | 192 | 77,500 |
2015/10/14 | 196 | 197 | 194 | 194 | 28,600 |
2015/10/13 | 197 | 198 | 195 | 196 | 21,600 |
2015/10/09 | 197 | 197 | 194 | 197 | 32,500 |
2015/10/08 | 196 | 198 | 195 | 195 | 21,100 |
2015/10/07 | 199 | 199 | 195 | 195 | 35,200 |
2015/10/06 | 199 | 199 | 196 | 199 | 18,300 |
2015/10/05 | 195 | 199 | 195 | 197 | 26,700 |
2015/10/02 | 195 | 195 | 193 | 195 | 13,900 |
2015/10/01 | 191 | 195 | 191 | 194 | 41,600 |
2015/09/30 | 195 | 195 | 191 | 193 | 35,800 |
2015/09/29 | 201 | 201 | 195 | 195 | 23,600 |
2015/09/28 | 200 | 201 | 199 | 201 | 17,900 |
2015/09/25 | 198 | 199 | 196 | 199 | 23,900 |
2015/09/24 | 199 | 201 | 194 | 198 | 32,500 |
2015/09/18 | 203 | 204 | 199 | 203 | 23,300 |
2015/09/17 | 202 | 203 | 200 | 202 | 13,400 |
2015/09/16 | 201 | 202 | 200 | 202 | 3,900 |
2015/09/15 | 201 | 203 | 198 | 200 | 15,500 |
2015/09/14 | 201 | 202 | 199 | 200 | 14,700 |
2015/09/11 | 203 | 204 | 201 | 201 | 25,800 |
2015/09/10 | 202 | 202 | 198 | 200 | 18,300 |
2015/09/09 | 193 | 202 | 193 | 201 | 28,700 |
2015/09/08 | 196 | 198 | 191 | 191 | 35,900 |
2015/09/07 | 195 | 200 | 193 | 196 | 37,600 |
2015/09/04 | 207 | 207 | 197 | 197 | 41,500 |
2015/09/03 | 205 | 207 | 203 | 205 | 12,700 |
2015/09/02 | 201 | 209 | 200 | 204 | 31,700 |
2015/09/01 | 210 | 211 | 204 | 204 | 38,200 |
2015/08/31 | 210 | 212 | 206 | 210 | 49,200 |
2015/08/28 | 205 | 207 | 203 | 205 | 22,900 |
2015/08/27 | 204 | 204 | 200 | 203 | 44,800 |
2015/08/26 | 195 | 203 | 192 | 198 | 47,100 |
2015/08/25 | 181 | 199 | 180 | 190 | 109,900 |
2015/08/24 | 205 | 208 | 183 | 189 | 255,600 |
2015/08/21 | 214 | 216 | 208 | 208 | 113,300 |
2015/08/20 | 218 | 218 | 216 | 216 | 27,600 |
2015/08/19 | 218 | 220 | 217 | 217 | 15,100 |
2015/08/18 | 218 | 220 | 217 | 219 | 30,900 |
2015/08/17 | 215 | 218 | 215 | 216 | 18,700 |
2015/08/14 | 217 | 219 | 215 | 217 | 60,400 |
2015/08/13 | 218 | 219 | 216 | 218 | 37,100 |
2015/08/12 | 220 | 220 | 217 | 217 | 37,000 |
2015/08/11 | 221 | 223 | 217 | 220 | 89,000 |
2015/08/10 | 225 | 259 | 219 | 222 | 1,626,500 |
2015/08/07 | 217 | 218 | 215 | 217 | 38,600 |
2015/08/06 | 220 | 222 | 217 | 219 | 73,900 |
2015/08/05 | 220 | 223 | 218 | 221 | 29,400 |
2015/08/04 | 225 | 225 | 219 | 221 | 42,800 |
2015/08/03 | 225 | 225 | 221 | 223 | 44,200 |
2015/07/31 | 220 | 222 | 218 | 220 | 32,000 |
2015/07/30 | 220 | 223 | 219 | 220 | 43,600 |
2015/07/29 | 219 | 233 | 219 | 219 | 314,400 |
2015/07/28 | 217 | 219 | 216 | 218 | 70,500 |
2015/07/27 | 215 | 238 | 215 | 221 | 424,200 |
2015/07/24 | 219 | 220 | 214 | 214 | 88,700 |
2015/07/23 | 216 | 219 | 216 | 219 | 24,400 |
2015/07/22 | 215 | 218 | 215 | 216 | 32,900 |
2015/07/21 | 217 | 217 | 214 | 216 | 22,300 |
2015/07/17 | 212 | 215 | 212 | 215 | 26,600 |
2015/07/16 | 212 | 214 | 212 | 212 | 24,000 |
2015/07/15 | 213 | 214 | 212 | 214 | 15,800 |
2015/07/14 | 213 | 214 | 212 | 213 | 9,200 |
2015/07/13 | 210 | 213 | 210 | 212 | 27,300 |
2015/07/10 | 210 | 212 | 207 | 210 | 54,900 |
2015/07/09 | 208 | 210 | 201 | 208 | 104,100 |
2015/07/08 | 215 | 216 | 210 | 211 | 58,600 |
2015/07/07 | 217 | 218 | 213 | 214 | 30,700 |
2015/07/06 | 218 | 218 | 214 | 214 | 24,600 |
2015/07/03 | 217 | 220 | 216 | 219 | 28,300 |
2015/07/02 | 218 | 218 | 213 | 217 | 56,200 |
2015/07/01 | 212 | 219 | 212 | 217 | 79,800 |
2015/06/30 | 212 | 215 | 212 | 212 | 74,400 |
2015/06/29 | 220 | 222 | 210 | 212 | 211,600 |
2015/06/26 | 228 | 229 | 225 | 225 | 61,900 |
2015/06/25 | 227 | 231 | 225 | 226 | 76,300 |
2015/06/24 | 235 | 235 | 226 | 228 | 106,100 |
2015/06/23 | 232 | 245 | 225 | 237 | 402,800 |
2015/06/22 | 225 | 233 | 224 | 232 | 102,300 |
2015/06/19 | 219 | 227 | 219 | 225 | 37,900 |
2015/06/18 | 219 | 222 | 218 | 220 | 24,700 |
2015/06/17 | 220 | 222 | 215 | 221 | 48,700 |
2015/06/16 | 223 | 225 | 219 | 219 | 33,300 |
2015/06/15 | 220 | 224 | 220 | 224 | 31,900 |
2015/06/12 | 221 | 222 | 220 | 221 | 49,900 |
2015/06/11 | 219 | 222 | 219 | 221 | 55,400 |
2015/06/10 | 220 | 222 | 218 | 218 | 46,800 |
2015/06/09 | 222 | 223 | 221 | 222 | 32,800 |
2015/06/08 | 225 | 225 | 222 | 223 | 19,700 |
2015/06/05 | 225 | 225 | 222 | 223 | 25,300 |
2015/06/04 | 223 | 226 | 223 | 225 | 44,700 |
2015/06/03 | 224 | 228 | 220 | 226 | 83,600 |
2015/06/02 | 219 | 240 | 219 | 229 | 466,600 |
2015/06/01 | 216 | 218 | 215 | 218 | 24,800 |
2015/05/29 | 217 | 217 | 216 | 217 | 4,800 |
2015/05/28 | 216 | 217 | 216 | 216 | 8,600 |
2015/05/27 | 216 | 218 | 216 | 217 | 10,000 |
2015/05/26 | 217 | 218 | 216 | 216 | 16,700 |
2015/05/25 | 219 | 219 | 216 | 216 | 13,700 |
2015/05/22 | 218 | 218 | 215 | 218 | 26,100 |
2015/05/21 | 218 | 218 | 216 | 217 | 36,600 |
2015/05/20 | 216 | 217 | 214 | 217 | 24,600 |
2015/05/19 | 215 | 216 | 214 | 214 | 32,100 |
2015/05/18 | 218 | 218 | 214 | 216 | 11,000 |
2015/05/15 | 216 | 217 | 214 | 215 | 24,300 |
2015/05/14 | 215 | 217 | 215 | 215 | 14,000 |
2015/05/13 | 218 | 218 | 215 | 217 | 8,800 |
2015/05/12 | 215 | 219 | 215 | 215 | 31,800 |
2015/05/11 | 218 | 218 | 212 | 213 | 58,300 |
2015/05/08 | 213 | 215 | 212 | 214 | 46,500 |
2015/05/07 | 213 | 215 | 212 | 213 | 29,700 |
2015/05/01 | 216 | 216 | 213 | 214 | 30,600 |
2015/04/30 | 217 | 217 | 213 | 215 | 25,400 |
2015/04/28 | 216 | 217 | 215 | 216 | 41,400 |
2015/04/27 | 214 | 217 | 214 | 215 | 34,900 |
2015/04/24 | 214 | 215 | 214 | 214 | 15,800 |
2015/04/23 | 215 | 216 | 214 | 214 | 28,300 |
2015/04/22 | 215 | 216 | 214 | 214 | 16,100 |
2015/04/21 | 215 | 216 | 215 | 215 | 24,500 |
2015/04/20 | 214 | 217 | 213 | 213 | 37,800 |
2015/04/17 | 214 | 216 | 214 | 214 | 20,300 |
2015/04/16 | 214 | 215 | 213 | 214 | 19,200 |
2015/04/15 | 213 | 216 | 213 | 216 | 21,600 |
2015/04/14 | 215 | 216 | 213 | 214 | 13,600 |
2015/04/13 | 216 | 216 | 214 | 215 | 18,000 |
2015/04/10 | 214 | 216 | 213 | 215 | 57,700 |
2015/04/09 | 213 | 214 | 212 | 213 | 15,500 |
2015/04/08 | 212 | 214 | 212 | 213 | 38,500 |
2015/04/07 | 213 | 214 | 211 | 212 | 38,300 |
2015/04/06 | 212 | 213 | 210 | 211 | 34,800 |
2015/04/03 | 211 | 214 | 206 | 210 | 106,100 |
2015/04/02 | 209 | 210 | 208 | 210 | 28,600 |
2015/04/01 | 210 | 211 | 208 | 210 | 41,600 |
2015/03/31 | 211 | 211 | 209 | 210 | 20,100 |
2015/03/30 | 207 | 211 | 207 | 209 | 39,600 |
2015/03/27 | 213 | 213 | 207 | 207 | 41,200 |
2015/03/26 | 212 | 212 | 210 | 210 | 28,700 |
2015/03/25 | 211 | 212 | 210 | 212 | 26,200 |
2015/03/24 | 210 | 213 | 210 | 211 | 46,200 |
2015/03/23 | 211 | 212 | 210 | 211 | 24,800 |
2015/03/20 | 208 | 210 | 208 | 208 | 38,100 |
2015/03/19 | 209 | 211 | 209 | 209 | 41,600 |
2015/03/18 | 207 | 210 | 207 | 209 | 35,500 |
2015/03/17 | 210 | 210 | 207 | 208 | 33,600 |
2015/03/16 | 208 | 210 | 207 | 208 | 25,200 |
2015/03/13 | 210 | 210 | 206 | 208 | 54,900 |
2015/03/12 | 207 | 212 | 207 | 210 | 30,300 |
2015/03/11 | 206 | 209 | 206 | 208 | 35,200 |
2015/03/10 | 211 | 211 | 206 | 207 | 41,000 |
2015/03/09 | 210 | 210 | 208 | 210 | 28,100 |
2015/03/06 | 210 | 212 | 208 | 208 | 33,800 |
2015/03/05 | 210 | 211 | 209 | 209 | 22,500 |
2015/03/04 | 207 | 215 | 205 | 211 | 209,100 |
2015/03/03 | 207 | 208 | 205 | 206 | 38,500 |
2015/03/02 | 209 | 209 | 205 | 206 | 35,900 |
2015/02/27 | 210 | 210 | 205 | 207 | 100,400 |
2015/02/26 | 214 | 214 | 209 | 209 | 100,400 |
2015/02/25 | 210 | 215 | 209 | 213 | 166,900 |
2015/02/24 | 218 | 222 | 217 | 220 | 229,300 |
2015/02/23 | 218 | 218 | 216 | 217 | 98,300 |
2015/02/20 | 218 | 218 | 216 | 218 | 54,200 |
2015/02/19 | 218 | 218 | 216 | 218 | 130,800 |
2015/02/18 | 219 | 220 | 218 | 219 | 73,500 |
2015/02/17 | 219 | 220 | 218 | 220 | 22,300 |
2015/02/16 | 219 | 220 | 217 | 218 | 69,200 |
2015/02/13 | 223 | 223 | 218 | 219 | 106,800 |
2015/02/12 | 222 | 223 | 219 | 221 | 65,700 |
2015/02/10 | 221 | 221 | 220 | 220 | 21,000 |
2015/02/09 | 221 | 221 | 219 | 220 | 26,300 |
2015/02/06 | 219 | 220 | 218 | 219 | 17,700 |
2015/02/05 | 221 | 221 | 218 | 218 | 35,500 |
2015/02/04 | 219 | 222 | 219 | 219 | 36,600 |
2015/02/03 | 224 | 224 | 218 | 219 | 47,800 |
2015/02/02 | 226 | 228 | 218 | 221 | 102,600 |
2015/01/30 | 219 | 224 | 216 | 219 | 103,100 |
2015/01/29 | 221 | 222 | 216 | 218 | 67,200 |
2015/01/28 | 221 | 222 | 219 | 221 | 44,400 |
2015/01/27 | 222 | 222 | 220 | 220 | 23,200 |
2015/01/26 | 221 | 221 | 219 | 221 | 33,800 |
2015/01/23 | 219 | 219 | 217 | 218 | 18,200 |
2015/01/22 | 217 | 225 | 211 | 217 | 120,300 |
2015/01/21 | 219 | 219 | 217 | 217 | 13,200 |
2015/01/20 | 219 | 219 | 215 | 219 | 28,900 |
2015/01/19 | 215 | 219 | 214 | 215 | 38,100 |
2015/01/16 | 218 | 218 | 214 | 214 | 33,400 |
2015/01/15 | 219 | 223 | 214 | 218 | 82,600 |
2015/01/14 | 220 | 220 | 218 | 218 | 27,200 |
2015/01/13 | 220 | 220 | 216 | 218 | 53,800 |
2015/01/09 | 222 | 222 | 216 | 219 | 84,500 |
2015/01/08 | 221 | 222 | 220 | 221 | 31,700 |
2015/01/07 | 218 | 225 | 218 | 220 | 47,000 |
2015/01/06 | 221 | 223 | 217 | 220 | 76,100 |
2015/01/05 | 224 | 228 | 220 | 222 | 67,600 |