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 |
---|---|---|---|---|---|
2018/12/28 | 169 | 169 | 160 | 163 | 151,700 |
2018/12/27 | 172 | 176 | 153 | 164 | 230,400 |
2018/12/26 | 166 | 171 | 163 | 167 | 69,600 |
2018/12/25 | 160 | 166 | 159 | 162 | 120,900 |
2018/12/21 | 177 | 185 | 173 | 175 | 87,600 |
2018/12/20 | 186 | 187 | 175 | 177 | 95,000 |
2018/12/19 | 189 | 190 | 187 | 187 | 43,700 |
2018/12/18 | 190 | 191 | 189 | 189 | 39,800 |
2018/12/17 | 191 | 192 | 190 | 191 | 56,200 |
2018/12/14 | 191 | 193 | 191 | 192 | 47,700 |
2018/12/13 | 191 | 193 | 191 | 192 | 40,800 |
2018/12/12 | 192 | 193 | 191 | 191 | 40,100 |
2018/12/11 | 192 | 193 | 192 | 192 | 48,200 |
2018/12/10 | 194 | 194 | 191 | 192 | 71,700 |
2018/12/07 | 193 | 195 | 193 | 194 | 43,800 |
2018/12/06 | 195 | 196 | 194 | 194 | 60,200 |
2018/12/05 | 196 | 197 | 195 | 196 | 38,300 |
2018/12/04 | 196 | 198 | 196 | 196 | 53,100 |
2018/12/03 | 196 | 199 | 196 | 197 | 45,700 |
2018/11/30 | 198 | 198 | 196 | 197 | 56,100 |
2018/11/29 | 200 | 200 | 198 | 199 | 25,600 |
2018/11/28 | 195 | 199 | 195 | 198 | 59,000 |
2018/11/27 | 194 | 196 | 194 | 195 | 37,200 |
2018/11/26 | 195 | 196 | 194 | 194 | 35,200 |
2018/11/22 | 193 | 197 | 193 | 195 | 59,900 |
2018/11/21 | 193 | 194 | 192 | 193 | 34,500 |
2018/11/20 | 194 | 195 | 194 | 194 | 25,300 |
2018/11/19 | 194 | 195 | 193 | 195 | 35,100 |
2018/11/16 | 195 | 195 | 193 | 194 | 43,900 |
2018/11/15 | 194 | 195 | 194 | 195 | 32,600 |
2018/11/14 | 195 | 196 | 194 | 194 | 26,300 |
2018/11/13 | 195 | 197 | 194 | 195 | 43,000 |
2018/11/12 | 198 | 198 | 196 | 196 | 60,300 |
2018/11/09 | 196 | 197 | 195 | 197 | 38,400 |
2018/11/08 | 195 | 197 | 195 | 196 | 26,000 |
2018/11/07 | 196 | 197 | 194 | 194 | 35,600 |
2018/11/06 | 195 | 197 | 194 | 196 | 80,600 |
2018/11/05 | 193 | 195 | 192 | 193 | 30,000 |
2018/11/02 | 195 | 196 | 192 | 192 | 56,100 |
2018/11/01 | 197 | 197 | 195 | 195 | 24,700 |
2018/10/31 | 195 | 197 | 194 | 197 | 28,800 |
2018/10/30 | 194 | 196 | 194 | 195 | 48,600 |
2018/10/29 | 196 | 198 | 194 | 194 | 68,300 |
2018/10/26 | 199 | 200 | 197 | 197 | 49,700 |
2018/10/25 | 198 | 199 | 197 | 198 | 41,000 |
2018/10/24 | 198 | 200 | 198 | 200 | 22,200 |
2018/10/23 | 199 | 200 | 198 | 198 | 23,200 |
2018/10/22 | 198 | 200 | 198 | 199 | 20,000 |
2018/10/19 | 201 | 201 | 199 | 199 | 32,600 |
2018/10/18 | 202 | 202 | 200 | 201 | 34,000 |
2018/10/17 | 200 | 201 | 199 | 200 | 57,200 |
2018/10/16 | 199 | 200 | 199 | 199 | 33,900 |
2018/10/15 | 200 | 202 | 199 | 199 | 29,800 |
2018/10/12 | 199 | 200 | 198 | 199 | 57,700 |
2018/10/11 | 201 | 202 | 199 | 202 | 81,200 |
2018/10/10 | 203 | 203 | 201 | 201 | 33,100 |
2018/10/09 | 201 | 203 | 201 | 203 | 31,500 |
2018/10/05 | 201 | 203 | 200 | 202 | 64,300 |
2018/10/04 | 203 | 205 | 201 | 201 | 156,100 |
2018/10/03 | 205 | 208 | 201 | 207 | 157,700 |
2018/10/02 | 205 | 207 | 205 | 205 | 45,000 |
2018/10/01 | 204 | 206 | 204 | 205 | 44,000 |
2018/09/28 | 204 | 205 | 204 | 204 | 28,100 |
2018/09/27 | 207 | 208 | 203 | 203 | 40,800 |
2018/09/26 | 206 | 210 | 202 | 206 | 163,000 |
2018/09/25 | 206 | 206 | 205 | 206 | 30,700 |
2018/09/21 | 206 | 206 | 202 | 206 | 40,800 |
2018/09/20 | 206 | 206 | 203 | 206 | 23,600 |
2018/09/19 | 205 | 206 | 204 | 205 | 18,900 |
2018/09/18 | 202 | 206 | 202 | 205 | 21,900 |
2018/09/14 | 204 | 204 | 203 | 204 | 56,600 |
2018/09/13 | 202 | 204 | 202 | 204 | 13,500 |
2018/09/12 | 204 | 204 | 201 | 201 | 26,400 |
2018/09/11 | 203 | 204 | 203 | 203 | 13,400 |
2018/09/10 | 202 | 204 | 201 | 204 | 29,000 |
2018/09/07 | 201 | 203 | 201 | 202 | 14,300 |
2018/09/06 | 203 | 203 | 201 | 201 | 17,300 |
2018/09/05 | 203 | 204 | 202 | 203 | 30,300 |
2018/09/04 | 206 | 206 | 202 | 204 | 25,700 |
2018/09/03 | 206 | 206 | 205 | 206 | 10,300 |
2018/08/31 | 204 | 207 | 204 | 205 | 17,200 |
2018/08/30 | 204 | 205 | 204 | 204 | 18,600 |
2018/08/29 | 204 | 206 | 203 | 203 | 18,300 |
2018/08/28 | 206 | 206 | 202 | 203 | 48,100 |
2018/08/27 | 205 | 205 | 203 | 204 | 9,400 |
2018/08/24 | 201 | 204 | 201 | 202 | 36,200 |
2018/08/23 | 200 | 205 | 200 | 201 | 44,100 |
2018/08/22 | 201 | 202 | 201 | 201 | 11,800 |
2018/08/21 | 201 | 203 | 200 | 201 | 25,400 |
2018/08/20 | 205 | 205 | 201 | 201 | 66,000 |
2018/08/17 | 205 | 206 | 203 | 203 | 36,500 |
2018/08/16 | 209 | 209 | 203 | 204 | 75,300 |
2018/08/15 | 208 | 209 | 207 | 208 | 27,900 |
2018/08/14 | 208 | 210 | 208 | 208 | 20,200 |
2018/08/13 | 209 | 210 | 208 | 208 | 24,400 |
2018/08/10 | 214 | 214 | 210 | 211 | 31,100 |
2018/08/09 | 212 | 215 | 212 | 213 | 20,800 |
2018/08/08 | 209 | 213 | 209 | 213 | 22,300 |
2018/08/07 | 208 | 210 | 208 | 210 | 14,800 |
2018/08/06 | 210 | 210 | 208 | 209 | 35,700 |
2018/08/03 | 210 | 211 | 210 | 210 | 20,400 |
2018/08/02 | 214 | 216 | 212 | 212 | 32,000 |
2018/08/01 | 216 | 216 | 213 | 214 | 22,900 |
2018/07/31 | 216 | 216 | 214 | 215 | 17,700 |
2018/07/30 | 214 | 217 | 214 | 216 | 24,900 |
2018/07/27 | 216 | 216 | 214 | 215 | 14,400 |
2018/07/26 | 214 | 216 | 213 | 216 | 32,800 |
2018/07/25 | 215 | 215 | 212 | 213 | 24,800 |
2018/07/24 | 214 | 215 | 214 | 215 | 10,600 |
2018/07/23 | 212 | 215 | 212 | 214 | 21,300 |
2018/07/20 | 215 | 215 | 213 | 214 | 16,500 |
2018/07/19 | 214 | 214 | 213 | 214 | 15,400 |
2018/07/18 | 213 | 213 | 213 | 213 | 10,800 |
2018/07/17 | 211 | 213 | 210 | 213 | 46,500 |
2018/07/13 | 211 | 215 | 211 | 213 | 39,200 |
2018/07/12 | 208 | 213 | 208 | 210 | 32,200 |
2018/07/11 | 211 | 212 | 207 | 207 | 25,800 |
2018/07/10 | 210 | 212 | 209 | 211 | 24,100 |
2018/07/09 | 207 | 209 | 206 | 209 | 37,000 |
2018/07/06 | 204 | 207 | 204 | 207 | 27,500 |
2018/07/05 | 204 | 206 | 203 | 203 | 30,100 |
2018/07/04 | 205 | 208 | 205 | 205 | 28,700 |
2018/07/03 | 207 | 207 | 205 | 205 | 45,000 |
2018/07/02 | 209 | 209 | 206 | 206 | 39,900 |
2018/06/29 | 215 | 215 | 207 | 209 | 104,600 |
2018/06/28 | 214 | 215 | 213 | 213 | 23,300 |
2018/06/27 | 215 | 216 | 213 | 214 | 20,300 |
2018/06/26 | 216 | 216 | 214 | 215 | 8,400 |
2018/06/25 | 215 | 216 | 214 | 215 | 6,000 |
2018/06/22 | 213 | 218 | 213 | 215 | 30,000 |
2018/06/21 | 214 | 216 | 214 | 215 | 15,000 |
2018/06/20 | 214 | 215 | 213 | 214 | 67,800 |
2018/06/19 | 215 | 217 | 214 | 214 | 30,700 |
2018/06/18 | 215 | 217 | 215 | 215 | 20,300 |
2018/06/15 | 218 | 219 | 217 | 217 | 29,400 |
2018/06/14 | 219 | 220 | 218 | 218 | 39,600 |
2018/06/13 | 220 | 221 | 219 | 220 | 31,100 |
2018/06/12 | 219 | 222 | 217 | 221 | 47,600 |
2018/06/11 | 219 | 219 | 218 | 219 | 30,300 |
2018/06/08 | 218 | 219 | 217 | 219 | 48,500 |
2018/06/07 | 218 | 219 | 214 | 219 | 45,300 |
2018/06/06 | 216 | 217 | 215 | 216 | 16,000 |
2018/06/05 | 215 | 219 | 214 | 217 | 28,900 |
2018/06/04 | 212 | 219 | 212 | 216 | 63,400 |
2018/06/01 | 211 | 213 | 211 | 211 | 18,300 |
2018/05/31 | 213 | 214 | 211 | 211 | 15,900 |
2018/05/30 | 214 | 214 | 211 | 212 | 39,400 |
2018/05/29 | 215 | 216 | 213 | 214 | 35,600 |
2018/05/28 | 216 | 217 | 215 | 215 | 20,900 |
2018/05/25 | 219 | 219 | 215 | 215 | 30,200 |
2018/05/24 | 222 | 222 | 217 | 219 | 19,100 |
2018/05/23 | 223 | 223 | 220 | 222 | 28,300 |
2018/05/22 | 221 | 223 | 220 | 222 | 30,800 |
2018/05/21 | 222 | 222 | 219 | 221 | 25,700 |
2018/05/18 | 218 | 220 | 217 | 220 | 22,100 |
2018/05/17 | 220 | 220 | 217 | 219 | 18,300 |
2018/05/16 | 218 | 220 | 218 | 220 | 18,100 |
2018/05/15 | 219 | 219 | 216 | 219 | 31,700 |
2018/05/14 | 216 | 219 | 216 | 219 | 49,200 |
2018/05/11 | 219 | 219 | 217 | 218 | 14,300 |
2018/05/10 | 219 | 219 | 216 | 218 | 46,900 |
2018/05/09 | 218 | 218 | 216 | 218 | 24,700 |
2018/05/08 | 215 | 217 | 215 | 217 | 34,500 |
2018/05/07 | 218 | 220 | 214 | 215 | 69,100 |
2018/05/02 | 216 | 219 | 216 | 218 | 50,600 |
2018/05/01 | 214 | 216 | 213 | 216 | 42,100 |
2018/04/27 | 210 | 214 | 209 | 214 | 27,400 |
2018/04/26 | 215 | 216 | 210 | 210 | 59,800 |
2018/04/25 | 212 | 215 | 212 | 215 | 23,600 |
2018/04/24 | 210 | 213 | 209 | 213 | 57,100 |
2018/04/23 | 209 | 209 | 208 | 209 | 15,600 |
2018/04/20 | 208 | 209 | 208 | 208 | 12,300 |
2018/04/19 | 209 | 209 | 207 | 207 | 14,700 |
2018/04/18 | 207 | 209 | 207 | 208 | 30,400 |
2018/04/17 | 207 | 207 | 206 | 206 | 19,200 |
2018/04/16 | 208 | 208 | 206 | 207 | 16,200 |
2018/04/13 | 207 | 207 | 206 | 206 | 12,600 |
2018/04/12 | 205 | 207 | 205 | 207 | 34,200 |
2018/04/11 | 206 | 206 | 204 | 204 | 43,100 |
2018/04/10 | 213 | 213 | 204 | 206 | 92,800 |
2018/04/09 | 213 | 218 | 211 | 212 | 163,400 |
2018/04/06 | 211 | 219 | 209 | 211 | 162,400 |
2018/04/05 | 213 | 214 | 212 | 212 | 26,700 |
2018/04/04 | 209 | 216 | 209 | 213 | 99,100 |
2018/04/03 | 208 | 210 | 205 | 209 | 52,100 |
2018/04/02 | 211 | 211 | 209 | 211 | 16,900 |
2018/03/30 | 211 | 211 | 208 | 210 | 26,700 |
2018/03/29 | 210 | 210 | 208 | 209 | 33,000 |
2018/03/28 | 207 | 209 | 207 | 209 | 39,700 |
2018/03/27 | 205 | 208 | 204 | 207 | 57,800 |
2018/03/26 | 202 | 204 | 199 | 204 | 72,400 |
2018/03/23 | 207 | 208 | 203 | 203 | 79,400 |
2018/03/22 | 210 | 212 | 209 | 211 | 92,800 |
2018/03/20 | 210 | 211 | 209 | 210 | 39,700 |
2018/03/19 | 210 | 211 | 209 | 209 | 71,200 |
2018/03/16 | 209 | 210 | 208 | 210 | 33,800 |
2018/03/15 | 209 | 211 | 208 | 210 | 21,900 |
2018/03/14 | 209 | 210 | 209 | 209 | 39,400 |
2018/03/13 | 211 | 212 | 208 | 211 | 40,600 |
2018/03/12 | 213 | 213 | 209 | 211 | 40,600 |
2018/03/09 | 212 | 212 | 209 | 210 | 45,500 |
2018/03/08 | 213 | 213 | 209 | 210 | 27,700 |
2018/03/07 | 212 | 215 | 210 | 212 | 26,600 |
2018/03/06 | 209 | 214 | 209 | 211 | 61,100 |
2018/03/05 | 212 | 213 | 206 | 207 | 100,300 |
2018/03/02 | 215 | 216 | 211 | 213 | 97,100 |
2018/03/01 | 217 | 218 | 215 | 217 | 72,900 |
2018/02/28 | 217 | 220 | 215 | 219 | 66,200 |
2018/02/27 | 220 | 220 | 217 | 217 | 61,200 |
2018/02/26 | 222 | 222 | 218 | 218 | 363,300 |
2018/02/23 | 223 | 228 | 223 | 226 | 462,700 |
2018/02/22 | 223 | 225 | 221 | 223 | 147,800 |
2018/02/21 | 228 | 229 | 222 | 222 | 123,600 |
2018/02/20 | 228 | 230 | 226 | 229 | 47,100 |
2018/02/19 | 227 | 229 | 226 | 228 | 61,800 |
2018/02/16 | 219 | 226 | 219 | 225 | 107,800 |
2018/02/15 | 217 | 220 | 215 | 219 | 68,200 |
2018/02/14 | 221 | 222 | 215 | 217 | 170,300 |
2018/02/13 | 222 | 224 | 220 | 220 | 111,400 |
2018/02/09 | 220 | 221 | 218 | 221 | 114,400 |
2018/02/08 | 225 | 225 | 221 | 225 | 60,700 |
2018/02/07 | 224 | 227 | 221 | 221 | 143,600 |
2018/02/06 | 225 | 225 | 216 | 219 | 305,800 |
2018/02/05 | 233 | 235 | 231 | 232 | 189,700 |
2018/02/02 | 235 | 238 | 234 | 237 | 54,200 |
2018/02/01 | 234 | 237 | 234 | 236 | 55,300 |
2018/01/31 | 234 | 236 | 233 | 235 | 75,900 |
2018/01/30 | 240 | 241 | 233 | 236 | 184,700 |
2018/01/29 | 239 | 243 | 237 | 240 | 189,500 |
2018/01/26 | 237 | 238 | 235 | 237 | 65,800 |
2018/01/25 | 234 | 237 | 233 | 236 | 56,100 |
2018/01/24 | 236 | 237 | 233 | 235 | 72,000 |
2018/01/23 | 236 | 239 | 235 | 235 | 69,400 |
2018/01/22 | 232 | 237 | 232 | 235 | 84,500 |
2018/01/19 | 233 | 236 | 233 | 233 | 79,700 |
2018/01/18 | 240 | 240 | 232 | 232 | 119,300 |
2018/01/17 | 240 | 240 | 235 | 235 | 160,600 |
2018/01/16 | 250 | 251 | 243 | 243 | 120,100 |
2018/01/15 | 251 | 255 | 247 | 248 | 190,400 |
2018/01/12 | 242 | 249 | 242 | 247 | 588,800 |
2018/01/11 | 237 | 243 | 235 | 242 | 231,900 |
2018/01/10 | 238 | 238 | 235 | 237 | 105,600 |
2018/01/09 | 233 | 236 | 232 | 236 | 116,700 |
2018/01/05 | 230 | 234 | 229 | 231 | 127,700 |
2018/01/04 | 235 | 248 | 228 | 231 | 505,800 |