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 |
---|---|---|---|---|---|
2016/12/30 | 193 | 196 | 191 | 196 | 29,300 |
2016/12/29 | 193 | 195 | 192 | 194 | 53,400 |
2016/12/28 | 190 | 199 | 190 | 197 | 174,400 |
2016/12/27 | 190 | 191 | 188 | 191 | 72,700 |
2016/12/26 | 191 | 192 | 189 | 190 | 69,700 |
2016/12/22 | 191 | 193 | 190 | 191 | 48,200 |
2016/12/21 | 195 | 196 | 192 | 192 | 22,100 |
2016/12/20 | 195 | 195 | 194 | 194 | 23,600 |
2016/12/19 | 195 | 196 | 193 | 195 | 33,400 |
2016/12/16 | 195 | 195 | 193 | 195 | 37,100 |
2016/12/15 | 193 | 194 | 192 | 194 | 29,500 |
2016/12/14 | 192 | 194 | 192 | 193 | 18,100 |
2016/12/13 | 192 | 193 | 190 | 192 | 48,400 |
2016/12/12 | 192 | 196 | 191 | 192 | 99,300 |
2016/12/09 | 189 | 192 | 189 | 191 | 32,400 |
2016/12/08 | 188 | 192 | 188 | 191 | 70,500 |
2016/12/07 | 189 | 190 | 187 | 189 | 30,800 |
2016/12/06 | 189 | 190 | 188 | 188 | 12,100 |
2016/12/05 | 190 | 190 | 188 | 188 | 14,200 |
2016/12/02 | 189 | 191 | 188 | 189 | 23,700 |
2016/12/01 | 192 | 193 | 189 | 189 | 27,100 |
2016/11/30 | 191 | 193 | 191 | 192 | 26,000 |
2016/11/29 | 189 | 191 | 189 | 191 | 24,500 |
2016/11/28 | 189 | 189 | 186 | 189 | 14,600 |
2016/11/25 | 189 | 190 | 186 | 188 | 48,200 |
2016/11/24 | 189 | 189 | 187 | 189 | 42,400 |
2016/11/22 | 185 | 189 | 185 | 189 | 55,900 |
2016/11/21 | 185 | 186 | 183 | 185 | 22,900 |
2016/11/18 | 185 | 186 | 183 | 183 | 38,700 |
2016/11/17 | 183 | 185 | 183 | 184 | 22,600 |
2016/11/16 | 184 | 185 | 182 | 184 | 20,900 |
2016/11/15 | 183 | 185 | 182 | 184 | 18,100 |
2016/11/14 | 182 | 183 | 182 | 182 | 15,100 |
2016/11/11 | 185 | 185 | 182 | 182 | 23,800 |
2016/11/10 | 187 | 187 | 182 | 184 | 37,900 |
2016/11/09 | 186 | 186 | 178 | 179 | 45,700 |
2016/11/08 | 187 | 187 | 185 | 185 | 9,800 |
2016/11/07 | 188 | 188 | 185 | 185 | 14,800 |
2016/11/04 | 184 | 186 | 183 | 184 | 30,700 |
2016/11/02 | 187 | 187 | 183 | 184 | 31,900 |
2016/11/01 | 188 | 188 | 187 | 188 | 25,200 |
2016/10/31 | 186 | 188 | 185 | 187 | 25,600 |
2016/10/28 | 184 | 186 | 183 | 185 | 53,600 |
2016/10/27 | 185 | 190 | 181 | 182 | 145,700 |
2016/10/26 | 182 | 185 | 180 | 185 | 49,900 |
2016/10/25 | 180 | 183 | 180 | 182 | 55,000 |
2016/10/24 | 179 | 180 | 177 | 179 | 31,100 |
2016/10/21 | 178 | 178 | 177 | 178 | 13,400 |
2016/10/20 | 178 | 179 | 176 | 178 | 21,000 |
2016/10/19 | 178 | 179 | 177 | 178 | 8,100 |
2016/10/18 | 178 | 179 | 177 | 178 | 13,500 |
2016/10/17 | 178 | 179 | 177 | 177 | 7,200 |
2016/10/14 | 177 | 178 | 177 | 177 | 5,600 |
2016/10/13 | 178 | 178 | 177 | 178 | 4,000 |
2016/10/12 | 178 | 179 | 177 | 177 | 12,000 |
2016/10/11 | 179 | 179 | 178 | 179 | 18,500 |
2016/10/07 | 178 | 179 | 177 | 178 | 24,300 |
2016/10/06 | 177 | 179 | 177 | 177 | 16,500 |
2016/10/05 | 177 | 180 | 176 | 178 | 25,900 |
2016/10/04 | 178 | 179 | 175 | 177 | 32,700 |
2016/10/03 | 177 | 178 | 177 | 178 | 17,900 |
2016/09/30 | 178 | 178 | 176 | 177 | 15,300 |
2016/09/29 | 175 | 178 | 175 | 178 | 13,000 |
2016/09/28 | 178 | 178 | 175 | 176 | 24,100 |
2016/09/27 | 176 | 179 | 174 | 179 | 53,800 |
2016/09/26 | 174 | 177 | 174 | 176 | 21,200 |
2016/09/23 | 174 | 175 | 172 | 174 | 48,400 |
2016/09/21 | 176 | 176 | 173 | 175 | 22,100 |
2016/09/20 | 174 | 175 | 173 | 173 | 25,600 |
2016/09/16 | 173 | 175 | 173 | 175 | 16,900 |
2016/09/15 | 172 | 175 | 172 | 172 | 13,300 |
2016/09/14 | 171 | 174 | 171 | 173 | 20,200 |
2016/09/13 | 173 | 173 | 172 | 172 | 3,800 |
2016/09/12 | 173 | 174 | 172 | 173 | 19,200 |
2016/09/09 | 173 | 173 | 172 | 172 | 16,600 |
2016/09/08 | 173 | 174 | 173 | 174 | 6,000 |
2016/09/07 | 172 | 174 | 171 | 173 | 17,400 |
2016/09/06 | 172 | 173 | 172 | 173 | 3,700 |
2016/09/05 | 172 | 173 | 172 | 172 | 9,300 |
2016/09/02 | 172 | 173 | 171 | 172 | 14,000 |
2016/09/01 | 172 | 173 | 172 | 173 | 7,600 |
2016/08/31 | 173 | 173 | 172 | 173 | 10,400 |
2016/08/30 | 173 | 173 | 172 | 173 | 8,600 |
2016/08/29 | 172 | 173 | 171 | 172 | 5,100 |
2016/08/26 | 173 | 173 | 170 | 171 | 25,600 |
2016/08/25 | 172 | 173 | 172 | 173 | 8,600 |
2016/08/24 | 173 | 174 | 171 | 172 | 9,000 |
2016/08/23 | 173 | 174 | 173 | 173 | 5,700 |
2016/08/22 | 173 | 175 | 172 | 174 | 12,200 |
2016/08/19 | 172 | 173 | 171 | 172 | 7,800 |
2016/08/18 | 171 | 174 | 171 | 171 | 11,100 |
2016/08/17 | 172 | 173 | 172 | 173 | 10,800 |
2016/08/16 | 175 | 176 | 172 | 172 | 32,200 |
2016/08/15 | 175 | 176 | 174 | 175 | 11,200 |
2016/08/12 | 176 | 177 | 173 | 177 | 12,500 |
2016/08/10 | 177 | 177 | 172 | 173 | 18,000 |
2016/08/09 | 173 | 174 | 173 | 174 | 11,000 |
2016/08/08 | 174 | 174 | 173 | 174 | 6,300 |
2016/08/05 | 174 | 174 | 171 | 173 | 24,900 |
2016/08/04 | 174 | 174 | 172 | 174 | 25,200 |
2016/08/03 | 175 | 176 | 173 | 175 | 20,400 |
2016/08/02 | 177 | 178 | 176 | 176 | 7,000 |
2016/08/01 | 176 | 177 | 175 | 176 | 9,000 |
2016/07/29 | 177 | 178 | 176 | 177 | 23,400 |
2016/07/28 | 178 | 179 | 177 | 178 | 18,200 |
2016/07/27 | 178 | 179 | 176 | 178 | 24,000 |
2016/07/26 | 180 | 180 | 177 | 178 | 34,700 |
2016/07/25 | 177 | 181 | 177 | 180 | 40,700 |
2016/07/22 | 177 | 179 | 177 | 177 | 11,600 |
2016/07/21 | 179 | 180 | 178 | 179 | 29,000 |
2016/07/20 | 178 | 178 | 177 | 178 | 10,400 |
2016/07/19 | 178 | 180 | 178 | 178 | 12,300 |
2016/07/15 | 177 | 179 | 175 | 176 | 18,700 |
2016/07/14 | 179 | 180 | 178 | 178 | 14,600 |
2016/07/13 | 180 | 180 | 178 | 180 | 38,900 |
2016/07/12 | 179 | 180 | 178 | 178 | 16,000 |
2016/07/11 | 181 | 181 | 175 | 177 | 27,000 |
2016/07/08 | 174 | 176 | 173 | 173 | 24,000 |
2016/07/07 | 176 | 176 | 175 | 176 | 10,400 |
2016/07/06 | 177 | 177 | 175 | 175 | 16,500 |
2016/07/05 | 179 | 181 | 177 | 178 | 19,600 |
2016/07/04 | 182 | 182 | 179 | 180 | 53,500 |
2016/07/01 | 180 | 180 | 176 | 177 | 27,800 |
2016/06/30 | 183 | 183 | 177 | 177 | 78,600 |
2016/06/29 | 175 | 187 | 173 | 176 | 143,400 |
2016/06/28 | 170 | 175 | 169 | 173 | 32,500 |
2016/06/27 | 170 | 172 | 167 | 169 | 23,800 |
2016/06/24 | 175 | 177 | 167 | 167 | 56,300 |
2016/06/23 | 174 | 175 | 172 | 174 | 12,900 |
2016/06/22 | 175 | 178 | 174 | 175 | 15,300 |
2016/06/21 | 172 | 175 | 172 | 175 | 16,400 |
2016/06/20 | 171 | 174 | 171 | 173 | 8,700 |
2016/06/17 | 170 | 174 | 170 | 171 | 44,500 |
2016/06/16 | 175 | 175 | 172 | 173 | 28,400 |
2016/06/15 | 174 | 176 | 174 | 175 | 24,900 |
2016/06/14 | 176 | 177 | 174 | 174 | 22,100 |
2016/06/13 | 178 | 178 | 175 | 175 | 29,200 |
2016/06/10 | 178 | 179 | 178 | 179 | 42,400 |
2016/06/09 | 179 | 180 | 178 | 180 | 12,900 |
2016/06/08 | 180 | 180 | 179 | 180 | 8,000 |
2016/06/07 | 180 | 181 | 177 | 180 | 12,400 |
2016/06/06 | 178 | 180 | 178 | 180 | 8,300 |
2016/06/03 | 178 | 181 | 178 | 180 | 12,300 |
2016/06/02 | 178 | 180 | 178 | 178 | 27,100 |
2016/06/01 | 180 | 182 | 178 | 178 | 23,100 |
2016/05/31 | 181 | 185 | 179 | 179 | 56,500 |
2016/05/30 | 181 | 182 | 180 | 181 | 49,700 |
2016/05/27 | 180 | 182 | 179 | 179 | 17,300 |
2016/05/26 | 179 | 182 | 179 | 180 | 22,500 |
2016/05/25 | 176 | 178 | 176 | 178 | 35,500 |
2016/05/24 | 179 | 180 | 177 | 179 | 12,200 |
2016/05/23 | 179 | 179 | 178 | 179 | 56,300 |
2016/05/20 | 180 | 184 | 180 | 181 | 14,700 |
2016/05/19 | 181 | 182 | 180 | 180 | 34,500 |
2016/05/18 | 182 | 184 | 181 | 184 | 21,000 |
2016/05/17 | 182 | 184 | 181 | 184 | 32,100 |
2016/05/16 | 185 | 185 | 182 | 182 | 10,600 |
2016/05/13 | 183 | 184 | 182 | 183 | 18,100 |
2016/05/12 | 185 | 187 | 182 | 185 | 43,400 |
2016/05/11 | 188 | 188 | 185 | 186 | 18,500 |
2016/05/10 | 189 | 189 | 187 | 188 | 22,500 |
2016/05/09 | 187 | 188 | 185 | 187 | 11,400 |
2016/05/06 | 185 | 187 | 184 | 187 | 18,300 |
2016/05/02 | 182 | 185 | 182 | 184 | 50,400 |
2016/04/28 | 194 | 194 | 189 | 190 | 10,200 |
2016/04/27 | 190 | 193 | 190 | 193 | 23,100 |
2016/04/26 | 191 | 192 | 189 | 191 | 19,800 |
2016/04/25 | 192 | 192 | 191 | 191 | 12,500 |
2016/04/22 | 192 | 195 | 191 | 193 | 18,400 |
2016/04/21 | 195 | 195 | 191 | 195 | 28,100 |
2016/04/20 | 195 | 195 | 190 | 193 | 19,100 |
2016/04/19 | 192 | 195 | 190 | 195 | 29,900 |
2016/04/18 | 194 | 194 | 190 | 192 | 16,900 |
2016/04/15 | 193 | 195 | 193 | 195 | 10,100 |
2016/04/14 | 197 | 197 | 193 | 195 | 27,300 |
2016/04/13 | 194 | 196 | 192 | 196 | 33,500 |
2016/04/12 | 195 | 196 | 192 | 194 | 52,800 |
2016/04/11 | 194 | 194 | 190 | 193 | 26,000 |
2016/04/08 | 194 | 194 | 189 | 194 | 64,600 |
2016/04/07 | 182 | 199 | 182 | 194 | 141,200 |
2016/04/06 | 180 | 183 | 180 | 183 | 13,700 |
2016/04/05 | 185 | 185 | 180 | 182 | 22,300 |
2016/04/04 | 182 | 185 | 181 | 185 | 26,900 |
2016/04/01 | 187 | 188 | 185 | 186 | 48,400 |
2016/03/31 | 189 | 189 | 188 | 188 | 6,400 |
2016/03/30 | 188 | 190 | 188 | 189 | 21,300 |
2016/03/29 | 188 | 190 | 186 | 190 | 34,600 |
2016/03/28 | 186 | 189 | 184 | 189 | 66,800 |
2016/03/25 | 184 | 186 | 182 | 186 | 39,000 |
2016/03/24 | 178 | 185 | 177 | 184 | 82,300 |
2016/03/23 | 180 | 191 | 176 | 178 | 285,800 |
2016/03/22 | 177 | 180 | 176 | 180 | 21,000 |
2016/03/18 | 180 | 180 | 177 | 177 | 13,800 |
2016/03/17 | 181 | 181 | 177 | 181 | 13,100 |
2016/03/16 | 179 | 182 | 178 | 180 | 11,400 |
2016/03/15 | 178 | 181 | 178 | 179 | 20,200 |
2016/03/14 | 178 | 180 | 178 | 179 | 27,200 |
2016/03/11 | 176 | 179 | 176 | 179 | 27,400 |
2016/03/10 | 179 | 179 | 176 | 178 | 18,600 |
2016/03/09 | 175 | 178 | 175 | 176 | 18,700 |
2016/03/08 | 174 | 177 | 173 | 176 | 27,500 |
2016/03/07 | 175 | 176 | 175 | 175 | 22,800 |
2016/03/04 | 174 | 178 | 174 | 176 | 12,800 |
2016/03/03 | 174 | 176 | 174 | 176 | 9,500 |
2016/03/02 | 175 | 178 | 174 | 174 | 28,800 |
2016/03/01 | 173 | 174 | 172 | 173 | 24,900 |
2016/02/29 | 178 | 178 | 172 | 172 | 30,000 |
2016/02/26 | 174 | 177 | 173 | 177 | 50,900 |
2016/02/25 | 173 | 180 | 173 | 174 | 199,800 |
2016/02/24 | 177 | 179 | 175 | 176 | 358,700 |
2016/02/23 | 183 | 184 | 178 | 179 | 46,000 |
2016/02/22 | 180 | 184 | 179 | 180 | 48,400 |
2016/02/19 | 179 | 183 | 178 | 179 | 27,200 |
2016/02/18 | 179 | 182 | 178 | 180 | 17,300 |
2016/02/17 | 175 | 177 | 175 | 176 | 23,100 |
2016/02/16 | 177 | 179 | 175 | 176 | 34,600 |
2016/02/15 | 180 | 180 | 173 | 178 | 44,000 |
2016/02/12 | 176 | 177 | 170 | 170 | 64,100 |
2016/02/10 | 180 | 182 | 177 | 179 | 59,500 |
2016/02/09 | 185 | 189 | 180 | 181 | 43,700 |
2016/02/08 | 183 | 187 | 182 | 187 | 36,300 |
2016/02/05 | 185 | 187 | 185 | 185 | 19,700 |
2016/02/04 | 187 | 190 | 186 | 186 | 13,700 |
2016/02/03 | 191 | 191 | 185 | 187 | 48,000 |
2016/02/02 | 189 | 192 | 189 | 192 | 24,300 |
2016/02/01 | 189 | 189 | 188 | 189 | 25,700 |
2016/01/29 | 184 | 188 | 181 | 188 | 37,500 |
2016/01/28 | 185 | 187 | 185 | 186 | 29,800 |
2016/01/27 | 185 | 186 | 184 | 185 | 33,300 |
2016/01/26 | 184 | 184 | 183 | 184 | 19,800 |
2016/01/25 | 186 | 186 | 184 | 184 | 23,200 |
2016/01/22 | 175 | 184 | 175 | 182 | 50,800 |
2016/01/21 | 183 | 185 | 174 | 175 | 115,600 |
2016/01/20 | 188 | 189 | 185 | 185 | 27,200 |
2016/01/19 | 188 | 188 | 187 | 187 | 13,100 |
2016/01/18 | 190 | 191 | 186 | 187 | 58,100 |
2016/01/15 | 194 | 194 | 191 | 191 | 20,000 |
2016/01/14 | 195 | 195 | 191 | 191 | 49,500 |
2016/01/13 | 193 | 197 | 193 | 195 | 18,400 |
2016/01/12 | 199 | 200 | 193 | 193 | 76,500 |
2016/01/08 | 195 | 199 | 195 | 197 | 21,700 |
2016/01/07 | 197 | 198 | 195 | 195 | 37,300 |
2016/01/06 | 197 | 198 | 197 | 198 | 7,700 |
2016/01/05 | 197 | 199 | 197 | 197 | 11,000 |
2016/01/04 | 199 | 200 | 196 | 196 | 30,800 |