日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 129 131 129 130 38,500
2020/12/29 130 132 130 131 42,600
2020/12/28 129 131 127 128 121,000
2020/12/25 131 136 129 129 139,200
2020/12/24 136 136 131 131 54,200
2020/12/23 135 135 133 135 20,400
2020/12/22 135 135 134 134 36,400
2020/12/21 135 136 135 136 11,400
2020/12/18 134 136 134 136 13,900
2020/12/17 134 136 134 136 30,000
2020/12/16 135 136 134 135 19,300
2020/12/15 136 136 135 135 6,000
2020/12/14 134 136 133 135 32,500
2020/12/11 135 137 135 136 24,900
2020/12/10 134 135 133 135 21,300
2020/12/09 136 136 133 134 29,500
2020/12/08 137 137 135 135 27,800
2020/12/07 138 139 137 137 30,200
2020/12/04 139 140 138 138 24,900
2020/12/03 139 139 138 139 12,100
2020/12/02 140 140 138 138 27,400
2020/12/01 139 140 138 138 15,200
2020/11/30 140 141 139 139 19,000
2020/11/27 138 140 138 140 34,700
2020/11/26 140 140 139 139 19,400
2020/11/25 141 141 139 139 14,200
2020/11/24 141 141 139 141 23,400
2020/11/20 138 140 138 139 32,000
2020/11/19 141 141 138 138 41,900
2020/11/18 143 143 140 142 11,100
2020/11/17 140 143 140 141 24,100
2020/11/16 144 145 139 139 43,500
2020/11/13 146 147 142 142 233,500
2020/11/12 145 148 145 146 37,800
2020/11/11 143 145 137 145 86,300
2020/11/10 139 150 138 145 124,300
2020/11/09 136 139 136 139 80,900
2020/11/06 133 139 133 139 272,400
2020/11/05 133 137 133 137 33,100
2020/11/04 133 134 132 133 22,500
2020/11/02 134 135 131 131 44,400
2020/10/30 140 142 134 134 35,600
2020/10/29 139 141 139 140 18,600
2020/10/28 142 142 140 141 15,600
2020/10/27 140 143 140 142 14,500
2020/10/26 143 144 141 141 11,800
2020/10/23 146 146 142 143 11,900
2020/10/22 146 147 142 142 24,900
2020/10/21 140 146 140 145 34,300
2020/10/20 140 142 140 142 23,700
2020/10/19 139 142 137 140 56,200
2020/10/16 147 147 138 138 91,600
2020/10/15 148 149 146 147 32,700
2020/10/14 148 150 148 148 20,800
2020/10/13 150 150 148 148 36,100
2020/10/12 152 154 150 150 56,000
2020/10/09 154 154 151 154 107,500
2020/10/08 152 155 149 152 164,500
2020/10/07 151 151 146 148 71,700
2020/10/06 153 154 147 149 195,500
2020/10/05 146 148 140 143 444,900
2020/10/02 154 164 150 151 705,700
2020/09/30 148 185 148 162 4,273,600
2020/09/29 138 145 138 145 48,500
2020/09/28 136 137 134 136 34,300
2020/09/25 138 138 135 135 14,900
2020/09/24 138 138 134 135 13,000
2020/09/23 140 141 136 138 32,300
2020/09/18 142 143 139 140 31,500
2020/09/17 138 140 138 139 10,200
2020/09/16 139 140 135 139 25,800
2020/09/15 136 138 134 138 7,900
2020/09/14 141 141 135 137 25,500
2020/09/11 134 137 132 136 34,800
2020/09/10 133 134 131 134 22,100
2020/09/09 133 133 130 132 31,400
2020/09/08 132 132 130 132 10,300
2020/09/07 131 132 130 131 11,700
2020/09/04 130 133 130 130 8,700
2020/09/03 130 132 130 130 28,200
2020/09/02 132 132 131 131 15,200
2020/09/01 133 133 130 130 22,800
2020/08/31 129 132 129 131 14,900
2020/08/28 133 134 127 128 20,800
2020/08/27 133 134 131 131 28,700
2020/08/26 133 134 130 134 21,000
2020/08/25 131 133 129 131 19,600
2020/08/24 132 132 130 130 17,100
2020/08/21 130 132 130 130 4,200
2020/08/20 132 133 130 130 14,200
2020/08/19 129 132 129 132 33,000
2020/08/18 129 130 129 129 9,100
2020/08/17 131 131 129 130 14,900
2020/08/14 131 132 129 131 14,100
2020/08/13 128 131 127 131 21,200
2020/08/12 130 130 126 128 18,100
2020/08/11 129 131 128 130 32,500
2020/08/07 127 128 126 128 15,600
2020/08/06 127 129 125 127 16,300
2020/08/05 126 127 124 127 30,200
2020/08/04 124 127 120 125 56,500
2020/08/03 123 125 123 125 32,600
2020/07/31 123 125 123 125 43,600
2020/07/30 123 124 123 124 18,200
2020/07/29 125 125 123 123 32,000
2020/07/28 125 125 124 125 13,600
2020/07/27 127 127 124 125 42,600
2020/07/22 128 128 126 127 28,000
2020/07/21 129 129 127 128 15,000
2020/07/20 128 129 126 129 16,700
2020/07/17 130 130 128 128 21,800
2020/07/16 129 130 128 128 22,700
2020/07/15 129 130 127 130 40,100
2020/07/14 129 130 127 129 30,300
2020/07/13 127 130 126 130 37,600
2020/07/10 128 128 125 125 40,900
2020/07/09 133 134 127 128 27,100
2020/07/08 132 133 130 131 33,200
2020/07/07 131 132 129 132 25,200
2020/07/06 124 130 124 129 27,600
2020/07/03 123 132 122 125 84,600
2020/07/02 131 132 123 123 118,000
2020/07/01 132 135 132 133 42,600
2020/06/30 132 136 132 132 91,200
2020/06/29 137 139 132 132 42,800
2020/06/26 139 140 137 139 31,500
2020/06/25 143 143 138 139 41,100
2020/06/24 148 148 143 143 28,700
2020/06/23 148 148 145 148 20,900
2020/06/22 146 148 146 148 23,800
2020/06/19 149 150 148 149 22,100
2020/06/18 149 150 146 150 14,500
2020/06/17 145 150 143 150 38,800
2020/06/16 143 145 143 145 18,300
2020/06/15 142 145 141 142 24,600
2020/06/12 146 147 140 142 49,000
2020/06/11 149 154 147 148 89,000
2020/06/10 147 149 147 149 39,900
2020/06/09 150 150 148 148 34,800
2020/06/08 151 152 148 151 44,000
2020/06/05 152 152 147 147 54,900
2020/06/04 150 154 150 154 28,900
2020/06/03 147 151 147 150 28,200
2020/06/02 142 148 142 146 30,200
2020/06/01 141 142 140 141 14,200
2020/05/29 142 143 139 141 25,300
2020/05/28 143 148 139 141 64,500
2020/05/27 140 141 138 141 35,700
2020/05/26 138 140 137 139 41,600
2020/05/25 135 138 134 138 26,900
2020/05/22 133 136 133 135 31,900
2020/05/21 136 136 133 135 16,000
2020/05/20 136 136 134 136 16,600
2020/05/19 133 136 132 136 31,800
2020/05/18 135 135 129 133 47,600
2020/05/15 136 138 134 137 26,800
2020/05/14 139 142 134 136 71,900
2020/05/13 133 134 132 134 20,000
2020/05/12 133 135 129 134 65,800
2020/05/11 131 133 131 133 45,300
2020/05/08 129 130 127 130 29,600
2020/05/07 129 130 127 127 26,300
2020/05/01 134 134 130 130 23,900
2020/04/30 132 136 131 133 47,400
2020/04/28 129 131 129 131 33,800
2020/04/27 129 131 128 129 44,700
2020/04/24 129 129 127 128 38,200
2020/04/23 125 130 125 130 42,300
2020/04/22 125 126 124 125 24,800
2020/04/21 127 127 124 125 38,200
2020/04/20 127 127 126 126 23,800
2020/04/17 124 127 124 126 35,000
2020/04/16 129 129 122 124 134,300
2020/04/15 135 147 128 128 519,900
2020/04/14 127 127 125 125 33,600
2020/04/13 129 129 126 129 46,200
2020/04/10 128 129 126 126 50,500
2020/04/09 125 129 125 128 43,200
2020/04/08 123 127 122 127 64,600
2020/04/07 124 130 124 127 70,600
2020/04/06 120 124 120 122 37,500
2020/04/03 120 125 120 121 55,800
2020/04/02 127 127 120 120 66,800
2020/04/01 133 134 127 128 43,100
2020/03/31 136 137 134 135 56,600
2020/03/30 136 145 135 140 62,400
2020/03/27 140 141 136 141 71,700
2020/03/26 143 143 138 140 50,300
2020/03/25 142 145 136 143 95,000
2020/03/24 140 141 136 139 73,300
2020/03/23 128 139 126 138 119,400
2020/03/19 121 128 119 128 44,200
2020/03/18 117 122 114 121 94,300
2020/03/17 102 113 102 112 125,900
2020/03/16 110 113 109 109 84,300
2020/03/13 102 110 101 108 117,200
2020/03/12 122 122 116 117 71,500
2020/03/11 129 129 120 122 89,800
2020/03/10 121 129 111 129 197,400
2020/03/09 138 139 129 129 143,800
2020/03/06 142 145 141 142 66,700
2020/03/05 147 148 145 145 67,700
2020/03/04 145 148 143 144 43,100
2020/03/03 154 155 143 143 128,300
2020/03/02 139 148 138 146 167,500
2020/02/28 154 154 142 142 163,200
2020/02/27 171 172 158 158 322,700
2020/02/26 176 177 173 176 276,700
2020/02/25 177 179 176 177 120,000
2020/02/21 179 182 179 182 70,700
2020/02/20 182 183 180 181 103,700
2020/02/19 185 186 180 184 231,400
2020/02/18 186 186 185 185 20,200
2020/02/17 187 187 186 187 36,100
2020/02/14 187 188 186 187 49,600
2020/02/13 186 188 186 187 47,000
2020/02/12 187 187 185 186 47,300
2020/02/10 186 186 185 186 43,700
2020/02/07 186 186 185 186 29,100
2020/02/06 184 186 184 185 36,600
2020/02/05 185 185 184 185 72,900
2020/02/04 184 185 183 185 14,800
2020/02/03 183 185 182 184 32,400
2020/01/31 184 185 184 184 25,500
2020/01/30 183 185 181 185 147,500
2020/01/29 186 187 183 183 67,200
2020/01/28 186 187 185 186 48,900
2020/01/27 185 187 185 186 35,700
2020/01/24 187 187 185 185 10,700
2020/01/23 187 187 185 185 55,000
2020/01/22 186 187 184 185 87,200
2020/01/21 187 188 186 186 20,400
2020/01/20 188 188 186 186 10,500
2020/01/17 187 189 187 187 21,500
2020/01/16 185 188 185 187 19,100
2020/01/15 185 187 185 186 47,200
2020/01/14 191 191 184 186 132,700
2020/01/10 192 192 189 190 62,500
2020/01/09 191 192 190 190 49,900
2020/01/08 191 192 188 190 58,700
2020/01/07 191 191 190 191 35,200
2020/01/06 188 191 188 191 107,700

このページの先頭へ