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 |
---|---|---|---|---|---|
2019/12/30 | 190 | 190 | 188 | 188 | 45,800 |
2019/12/27 | 190 | 191 | 188 | 191 | 82,100 |
2019/12/26 | 189 | 190 | 187 | 187 | 61,100 |
2019/12/25 | 190 | 191 | 188 | 188 | 49,600 |
2019/12/24 | 191 | 191 | 190 | 190 | 42,100 |
2019/12/23 | 190 | 192 | 190 | 192 | 31,600 |
2019/12/20 | 190 | 191 | 190 | 190 | 34,000 |
2019/12/19 | 191 | 192 | 190 | 190 | 33,500 |
2019/12/18 | 190 | 191 | 189 | 189 | 23,800 |
2019/12/17 | 192 | 192 | 190 | 190 | 39,200 |
2019/12/16 | 190 | 192 | 189 | 191 | 45,600 |
2019/12/13 | 194 | 194 | 190 | 191 | 70,600 |
2019/12/12 | 193 | 194 | 191 | 192 | 125,500 |
2019/12/11 | 194 | 196 | 192 | 192 | 46,600 |
2019/12/10 | 196 | 196 | 194 | 194 | 24,200 |
2019/12/09 | 198 | 198 | 194 | 196 | 37,200 |
2019/12/06 | 192 | 198 | 192 | 196 | 64,400 |
2019/12/05 | 190 | 196 | 190 | 195 | 84,400 |
2019/12/04 | 188 | 192 | 188 | 192 | 28,200 |
2019/12/03 | 189 | 190 | 188 | 190 | 11,200 |
2019/12/02 | 189 | 190 | 188 | 189 | 33,800 |
2019/11/29 | 189 | 190 | 188 | 189 | 8,700 |
2019/11/28 | 186 | 189 | 185 | 189 | 40,900 |
2019/11/27 | 190 | 191 | 184 | 187 | 80,500 |
2019/11/26 | 193 | 194 | 189 | 190 | 42,800 |
2019/11/25 | 193 | 194 | 192 | 193 | 37,000 |
2019/11/22 | 194 | 194 | 192 | 193 | 26,100 |
2019/11/21 | 193 | 196 | 193 | 193 | 40,300 |
2019/11/20 | 193 | 195 | 192 | 194 | 26,000 |
2019/11/19 | 195 | 195 | 192 | 194 | 54,800 |
2019/11/18 | 196 | 197 | 194 | 195 | 30,100 |
2019/11/15 | 196 | 198 | 196 | 196 | 33,600 |
2019/11/14 | 195 | 198 | 195 | 196 | 32,100 |
2019/11/13 | 198 | 198 | 195 | 195 | 33,500 |
2019/11/12 | 197 | 198 | 195 | 195 | 40,000 |
2019/11/11 | 198 | 199 | 195 | 195 | 56,400 |
2019/11/08 | 196 | 202 | 196 | 198 | 106,800 |
2019/11/07 | 198 | 200 | 195 | 199 | 111,300 |
2019/11/06 | 197 | 200 | 194 | 200 | 116,500 |
2019/11/05 | 197 | 197 | 192 | 195 | 82,500 |
2019/11/01 | 199 | 199 | 192 | 196 | 157,700 |
2019/10/31 | 188 | 199 | 187 | 198 | 336,700 |
2019/10/30 | 187 | 187 | 185 | 187 | 35,900 |
2019/10/29 | 186 | 187 | 185 | 186 | 38,500 |
2019/10/28 | 187 | 187 | 185 | 186 | 22,000 |
2019/10/25 | 188 | 188 | 185 | 185 | 63,300 |
2019/10/24 | 187 | 189 | 186 | 188 | 43,900 |
2019/10/23 | 187 | 187 | 184 | 187 | 39,100 |
2019/10/21 | 184 | 187 | 183 | 187 | 33,300 |
2019/10/18 | 185 | 187 | 182 | 184 | 54,600 |
2019/10/17 | 187 | 189 | 185 | 186 | 73,500 |
2019/10/16 | 183 | 188 | 183 | 188 | 126,500 |
2019/10/15 | 182 | 183 | 179 | 182 | 66,900 |
2019/10/11 | 183 | 183 | 180 | 182 | 59,600 |
2019/10/10 | 176 | 184 | 175 | 182 | 231,900 |
2019/10/09 | 176 | 177 | 175 | 177 | 20,000 |
2019/10/08 | 175 | 177 | 175 | 176 | 35,900 |
2019/10/07 | 177 | 177 | 174 | 175 | 35,000 |
2019/10/04 | 177 | 177 | 173 | 175 | 45,900 |
2019/10/03 | 175 | 177 | 175 | 177 | 86,800 |
2019/10/02 | 177 | 180 | 174 | 174 | 137,800 |
2019/10/01 | 177 | 177 | 175 | 176 | 16,400 |
2019/09/30 | 175 | 176 | 174 | 176 | 38,000 |
2019/09/27 | 176 | 176 | 175 | 175 | 28,000 |
2019/09/26 | 174 | 176 | 173 | 176 | 65,200 |
2019/09/25 | 172 | 174 | 172 | 174 | 33,200 |
2019/09/24 | 174 | 174 | 173 | 174 | 31,700 |
2019/09/20 | 175 | 175 | 174 | 174 | 25,500 |
2019/09/19 | 174 | 175 | 174 | 175 | 24,600 |
2019/09/18 | 175 | 175 | 174 | 175 | 19,300 |
2019/09/17 | 175 | 175 | 174 | 174 | 21,600 |
2019/09/13 | 174 | 174 | 173 | 174 | 34,800 |
2019/09/12 | 174 | 175 | 173 | 174 | 21,000 |
2019/09/11 | 173 | 174 | 173 | 174 | 22,700 |
2019/09/10 | 173 | 175 | 173 | 175 | 15,300 |
2019/09/09 | 173 | 174 | 173 | 173 | 11,900 |
2019/09/06 | 173 | 174 | 172 | 172 | 18,000 |
2019/09/05 | 172 | 173 | 171 | 172 | 21,500 |
2019/09/04 | 172 | 173 | 171 | 171 | 14,800 |
2019/09/03 | 172 | 173 | 171 | 171 | 10,300 |
2019/09/02 | 173 | 173 | 171 | 173 | 8,900 |
2019/08/30 | 172 | 173 | 171 | 173 | 18,900 |
2019/08/29 | 172 | 175 | 171 | 172 | 31,200 |
2019/08/28 | 172 | 173 | 171 | 173 | 29,400 |
2019/08/27 | 173 | 174 | 172 | 172 | 23,200 |
2019/08/26 | 172 | 174 | 172 | 172 | 30,600 |
2019/08/23 | 174 | 176 | 172 | 173 | 64,600 |
2019/08/22 | 177 | 177 | 175 | 175 | 65,100 |
2019/08/21 | 176 | 177 | 176 | 177 | 18,300 |
2019/08/20 | 178 | 178 | 176 | 176 | 15,700 |
2019/08/19 | 177 | 178 | 176 | 177 | 31,300 |
2019/08/16 | 176 | 178 | 176 | 177 | 27,600 |
2019/08/15 | 175 | 178 | 175 | 176 | 42,300 |
2019/08/14 | 177 | 179 | 177 | 178 | 46,500 |
2019/08/13 | 174 | 178 | 173 | 177 | 84,900 |
2019/08/09 | 172 | 174 | 172 | 174 | 37,200 |
2019/08/08 | 177 | 177 | 170 | 171 | 85,300 |
2019/08/07 | 178 | 178 | 175 | 175 | 26,500 |
2019/08/06 | 177 | 179 | 175 | 178 | 47,000 |
2019/08/05 | 179 | 179 | 177 | 178 | 85,000 |
2019/08/02 | 181 | 182 | 179 | 180 | 125,700 |
2019/08/01 | 180 | 183 | 180 | 182 | 135,900 |
2019/07/31 | 179 | 181 | 179 | 180 | 30,100 |
2019/07/30 | 181 | 181 | 180 | 180 | 13,300 |
2019/07/29 | 179 | 181 | 179 | 180 | 29,800 |
2019/07/26 | 181 | 181 | 179 | 179 | 31,200 |
2019/07/25 | 179 | 181 | 179 | 180 | 12,400 |
2019/07/24 | 178 | 183 | 178 | 180 | 50,000 |
2019/07/23 | 178 | 180 | 178 | 180 | 8,200 |
2019/07/22 | 179 | 182 | 179 | 179 | 34,100 |
2019/07/19 | 178 | 180 | 178 | 179 | 24,700 |
2019/07/18 | 180 | 181 | 179 | 179 | 44,400 |
2019/07/17 | 180 | 182 | 180 | 181 | 25,500 |
2019/07/16 | 183 | 184 | 180 | 182 | 33,300 |
2019/07/12 | 184 | 184 | 181 | 183 | 69,300 |
2019/07/11 | 181 | 184 | 180 | 184 | 69,300 |
2019/07/10 | 180 | 181 | 179 | 180 | 28,600 |
2019/07/09 | 179 | 181 | 179 | 181 | 25,200 |
2019/07/08 | 181 | 181 | 179 | 179 | 16,000 |
2019/07/05 | 180 | 181 | 178 | 181 | 34,500 |
2019/07/04 | 181 | 182 | 176 | 180 | 90,700 |
2019/07/03 | 179 | 182 | 179 | 181 | 51,300 |
2019/07/02 | 179 | 182 | 179 | 180 | 52,700 |
2019/07/01 | 184 | 185 | 179 | 179 | 141,500 |
2019/06/28 | 174 | 192 | 174 | 179 | 774,700 |
2019/06/27 | 172 | 173 | 172 | 173 | 16,500 |
2019/06/26 | 173 | 173 | 171 | 172 | 17,300 |
2019/06/25 | 173 | 173 | 171 | 171 | 17,200 |
2019/06/24 | 172 | 174 | 172 | 172 | 20,600 |
2019/06/21 | 174 | 174 | 172 | 172 | 14,300 |
2019/06/20 | 174 | 174 | 173 | 174 | 14,300 |
2019/06/19 | 174 | 174 | 174 | 174 | 16,300 |
2019/06/18 | 171 | 174 | 171 | 173 | 22,600 |
2019/06/17 | 173 | 173 | 171 | 172 | 29,800 |
2019/06/14 | 174 | 175 | 174 | 174 | 20,100 |
2019/06/13 | 174 | 176 | 173 | 173 | 29,200 |
2019/06/12 | 175 | 176 | 174 | 175 | 23,900 |
2019/06/11 | 173 | 177 | 173 | 176 | 31,800 |
2019/06/10 | 175 | 177 | 174 | 174 | 34,100 |
2019/06/07 | 177 | 177 | 175 | 176 | 28,000 |
2019/06/06 | 176 | 176 | 173 | 175 | 25,100 |
2019/06/05 | 173 | 178 | 172 | 177 | 39,500 |
2019/06/04 | 170 | 171 | 170 | 171 | 29,900 |
2019/06/03 | 171 | 172 | 170 | 170 | 30,500 |
2019/05/31 | 174 | 174 | 171 | 171 | 54,800 |
2019/05/30 | 174 | 176 | 174 | 174 | 25,900 |
2019/05/29 | 175 | 176 | 175 | 175 | 30,400 |
2019/05/28 | 181 | 183 | 175 | 175 | 58,500 |
2019/05/27 | 181 | 181 | 180 | 181 | 17,800 |
2019/05/24 | 178 | 180 | 178 | 180 | 23,800 |
2019/05/23 | 178 | 180 | 178 | 179 | 21,300 |
2019/05/22 | 179 | 180 | 179 | 179 | 16,300 |
2019/05/21 | 180 | 181 | 178 | 178 | 24,200 |
2019/05/20 | 178 | 181 | 178 | 180 | 18,800 |
2019/05/17 | 180 | 180 | 179 | 180 | 14,900 |
2019/05/16 | 179 | 180 | 179 | 179 | 23,600 |
2019/05/15 | 180 | 180 | 178 | 180 | 27,900 |
2019/05/14 | 178 | 181 | 178 | 180 | 31,100 |
2019/05/13 | 181 | 181 | 179 | 179 | 36,000 |
2019/05/10 | 182 | 182 | 180 | 181 | 31,300 |
2019/05/09 | 182 | 183 | 181 | 182 | 24,100 |
2019/05/08 | 181 | 183 | 180 | 183 | 45,300 |
2019/05/07 | 180 | 185 | 180 | 185 | 31,900 |
2019/04/26 | 183 | 183 | 180 | 181 | 40,900 |
2019/04/25 | 184 | 185 | 181 | 181 | 38,500 |
2019/04/24 | 185 | 185 | 183 | 183 | 22,800 |
2019/04/23 | 184 | 184 | 181 | 183 | 25,400 |
2019/04/22 | 183 | 185 | 183 | 184 | 29,300 |
2019/04/19 | 187 | 188 | 184 | 185 | 58,300 |
2019/04/18 | 187 | 189 | 187 | 187 | 42,500 |
2019/04/17 | 187 | 189 | 187 | 187 | 41,700 |
2019/04/16 | 187 | 189 | 187 | 187 | 33,200 |
2019/04/15 | 192 | 194 | 187 | 189 | 52,300 |
2019/04/12 | 189 | 196 | 188 | 190 | 205,400 |
2019/04/11 | 186 | 188 | 184 | 188 | 80,900 |
2019/04/10 | 179 | 190 | 176 | 187 | 318,600 |
2019/04/09 | 175 | 187 | 174 | 178 | 310,000 |
2019/04/08 | 176 | 177 | 175 | 176 | 27,300 |
2019/04/05 | 177 | 177 | 175 | 175 | 20,300 |
2019/04/04 | 177 | 178 | 176 | 177 | 33,800 |
2019/04/03 | 176 | 177 | 175 | 177 | 32,100 |
2019/04/02 | 175 | 175 | 174 | 175 | 34,200 |
2019/04/01 | 173 | 175 | 172 | 174 | 45,800 |
2019/03/29 | 173 | 173 | 170 | 172 | 18,200 |
2019/03/28 | 170 | 172 | 170 | 171 | 25,400 |
2019/03/27 | 171 | 174 | 170 | 170 | 35,500 |
2019/03/26 | 175 | 175 | 172 | 172 | 60,600 |
2019/03/25 | 168 | 174 | 168 | 172 | 67,600 |
2019/03/22 | 176 | 176 | 168 | 171 | 81,500 |
2019/03/20 | 173 | 176 | 173 | 176 | 27,500 |
2019/03/19 | 172 | 174 | 172 | 174 | 59,200 |
2019/03/18 | 173 | 175 | 172 | 174 | 54,200 |
2019/03/15 | 176 | 176 | 174 | 175 | 42,700 |
2019/03/14 | 175 | 176 | 175 | 176 | 34,300 |
2019/03/13 | 173 | 175 | 172 | 173 | 28,900 |
2019/03/12 | 171 | 175 | 170 | 175 | 46,900 |
2019/03/11 | 177 | 178 | 170 | 170 | 70,600 |
2019/03/08 | 173 | 175 | 172 | 172 | 42,400 |
2019/03/07 | 176 | 177 | 174 | 175 | 39,900 |
2019/03/06 | 179 | 180 | 176 | 176 | 39,400 |
2019/03/05 | 178 | 179 | 178 | 178 | 79,100 |
2019/03/04 | 180 | 180 | 178 | 179 | 32,700 |
2019/03/01 | 184 | 184 | 178 | 180 | 45,800 |
2019/02/28 | 181 | 183 | 180 | 182 | 36,900 |
2019/02/27 | 176 | 182 | 176 | 181 | 98,800 |
2019/02/26 | 182 | 183 | 176 | 177 | 258,600 |
2019/02/25 | 187 | 188 | 186 | 186 | 283,800 |
2019/02/22 | 186 | 187 | 185 | 186 | 73,400 |
2019/02/21 | 188 | 188 | 187 | 188 | 27,100 |
2019/02/20 | 188 | 188 | 186 | 187 | 56,600 |
2019/02/19 | 187 | 188 | 187 | 187 | 31,800 |
2019/02/18 | 188 | 188 | 186 | 187 | 41,500 |
2019/02/15 | 188 | 189 | 187 | 188 | 44,600 |
2019/02/14 | 184 | 189 | 184 | 189 | 39,900 |
2019/02/13 | 185 | 186 | 184 | 185 | 34,300 |
2019/02/12 | 185 | 187 | 185 | 187 | 30,900 |
2019/02/08 | 183 | 186 | 182 | 185 | 37,100 |
2019/02/07 | 184 | 186 | 183 | 184 | 18,300 |
2019/02/06 | 183 | 184 | 182 | 184 | 30,900 |
2019/02/05 | 180 | 184 | 180 | 183 | 28,500 |
2019/02/04 | 178 | 180 | 176 | 180 | 38,700 |
2019/02/01 | 178 | 181 | 178 | 178 | 44,700 |
2019/01/31 | 183 | 185 | 181 | 181 | 53,400 |
2019/01/30 | 184 | 187 | 183 | 184 | 49,100 |
2019/01/29 | 187 | 188 | 184 | 184 | 50,800 |
2019/01/28 | 188 | 188 | 187 | 187 | 40,600 |
2019/01/25 | 188 | 189 | 183 | 187 | 68,900 |
2019/01/24 | 187 | 189 | 185 | 187 | 37,300 |
2019/01/23 | 188 | 188 | 185 | 185 | 30,400 |
2019/01/22 | 188 | 189 | 186 | 187 | 39,900 |
2019/01/21 | 188 | 188 | 185 | 187 | 52,800 |
2019/01/18 | 183 | 189 | 183 | 188 | 96,900 |
2019/01/17 | 180 | 185 | 180 | 185 | 90,100 |
2019/01/16 | 180 | 183 | 177 | 179 | 45,100 |
2019/01/15 | 176 | 180 | 176 | 178 | 42,600 |
2019/01/11 | 175 | 178 | 175 | 175 | 54,200 |
2019/01/10 | 172 | 177 | 172 | 177 | 55,200 |
2019/01/09 | 174 | 177 | 172 | 173 | 64,100 |
2019/01/08 | 167 | 176 | 167 | 175 | 76,500 |
2019/01/07 | 160 | 168 | 160 | 164 | 75,900 |
2019/01/04 | 158 | 162 | 157 | 159 | 98,500 |