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
2021/12/30 113 114 112 113 63,400
2021/12/29 111 113 110 113 98,900
2021/12/28 110 111 108 110 181,800
2021/12/27 114 114 110 110 176,400
2021/12/24 114 116 114 114 85,300
2021/12/23 119 119 117 117 69,700
2021/12/22 118 119 117 118 75,000
2021/12/21 118 119 117 118 166,900
2021/12/20 122 123 119 119 71,400
2021/12/17 123 123 121 122 37,900
2021/12/16 123 123 122 123 34,300
2021/12/15 123 123 122 122 32,500
2021/12/14 125 125 123 123 31,400
2021/12/13 123 125 123 125 47,900
2021/12/10 124 125 123 124 75,500
2021/12/09 124 125 122 123 53,000
2021/12/08 124 125 122 124 77,700
2021/12/07 124 124 122 124 42,700
2021/12/06 122 123 121 122 53,300
2021/12/03 122 122 121 122 56,700
2021/12/02 122 123 121 121 42,600
2021/12/01 121 122 120 121 50,200
2021/11/30 124 126 122 122 45,000
2021/11/29 125 128 123 123 107,800
2021/11/26 129 129 125 125 151,400
2021/11/25 131 131 128 128 154,300
2021/11/24 132 132 131 132 29,800
2021/11/22 131 132 131 132 43,500
2021/11/19 132 132 130 132 57,800
2021/11/18 132 133 132 132 20,000
2021/11/17 134 134 133 133 43,800
2021/11/16 133 134 133 134 43,500
2021/11/15 131 133 130 132 67,700
2021/11/12 131 132 131 132 54,900
2021/11/11 133 134 130 130 111,800
2021/11/10 131 132 129 130 95,400
2021/11/09 129 130 129 129 28,200
2021/11/08 130 130 129 129 37,100
2021/11/05 130 130 129 129 46,700
2021/11/04 130 130 129 130 39,400
2021/11/02 130 130 129 129 45,300
2021/11/01 129 130 129 129 53,700
2021/10/29 129 130 129 130 158,100
2021/10/28 129 130 129 129 32,700
2021/10/27 130 130 129 129 36,500
2021/10/26 129 130 128 130 48,000
2021/10/25 129 129 128 128 68,600
2021/10/22 128 129 128 129 264,900
2021/10/21 130 130 128 129 26,500
2021/10/20 130 130 128 128 57,400
2021/10/19 130 130 129 129 48,500
2021/10/18 130 131 130 130 62,100
2021/10/15 131 131 130 130 199,300
2021/10/14 130 131 129 131 38,300
2021/10/13 130 130 129 129 57,700
2021/10/12 132 132 130 130 55,500
2021/10/11 130 132 130 132 73,200
2021/10/08 131 133 131 131 345,000
2021/10/07 131 132 130 130 42,400
2021/10/06 131 132 130 130 46,800
2021/10/05 131 132 131 131 32,300
2021/10/04 132 133 131 132 41,200
2021/10/01 132 133 131 131 34,800
2021/09/30 135 135 133 133 46,500
2021/09/29 133 134 132 133 34,100
2021/09/28 134 135 133 134 50,200
2021/09/27 134 135 133 135 66,000
2021/09/24 132 133 131 133 31,400
2021/09/22 131 132 131 131 26,100
2021/09/21 132 133 130 132 43,900
2021/09/17 133 134 132 134 49,900
2021/09/16 134 134 130 132 62,000
2021/09/15 134 135 132 132 41,300
2021/09/14 134 135 134 135 32,500
2021/09/13 132 134 132 134 26,700
2021/09/10 133 134 132 134 45,600
2021/09/09 134 134 132 133 43,600
2021/09/08 133 134 132 134 31,800
2021/09/07 133 133 132 133 34,500
2021/09/06 131 133 131 133 35,500
2021/09/03 131 132 130 132 44,500
2021/09/02 131 131 130 131 17,500
2021/09/01 129 130 129 129 16,900
2021/08/31 130 131 129 129 29,700
2021/08/30 131 131 129 130 30,900
2021/08/27 130 131 129 131 37,500
2021/08/26 130 130 129 129 37,100
2021/08/25 130 130 128 129 38,700
2021/08/24 130 130 129 130 29,200
2021/08/23 130 130 128 130 28,700
2021/08/20 128 128 128 128 28,800
2021/08/19 128 129 128 128 23,200
2021/08/18 129 130 128 128 21,900
2021/08/17 128 130 128 128 31,300
2021/08/16 130 130 128 128 42,800
2021/08/13 132 132 131 131 23,400
2021/08/12 132 133 131 132 38,100
2021/08/11 130 132 130 132 37,000
2021/08/10 131 132 130 131 37,600
2021/08/06 131 131 130 131 23,300
2021/08/05 129 130 128 128 32,900
2021/08/04 132 132 130 130 27,600
2021/08/03 131 132 130 131 35,100
2021/08/02 131 131 130 131 24,600
2021/07/30 131 132 128 129 75,700
2021/07/29 131 131 130 131 25,200
2021/07/28 133 133 130 130 46,600
2021/07/27 133 133 132 133 43,600
2021/07/26 133 133 131 132 19,400
2021/07/21 133 133 131 132 30,400
2021/07/20 131 133 131 132 25,500
2021/07/19 132 134 132 132 26,000
2021/07/16 132 134 132 133 38,900
2021/07/15 135 136 133 134 73,100
2021/07/14 135 135 133 134 45,400
2021/07/13 134 135 134 135 37,900
2021/07/12 134 134 133 134 43,100
2021/07/09 133 134 131 133 59,600
2021/07/08 134 135 133 134 31,500
2021/07/07 133 134 133 133 53,700
2021/07/06 132 134 132 134 38,600
2021/07/05 134 134 132 132 114,000
2021/07/02 134 136 134 134 65,900
2021/07/01 139 139 134 134 141,200
2021/06/30 139 140 138 139 54,100
2021/06/29 139 139 137 139 38,500
2021/06/28 139 139 136 139 76,700
2021/06/25 140 140 139 140 8,900
2021/06/24 140 140 139 140 24,300
2021/06/23 139 140 139 140 18,200
2021/06/22 140 140 138 139 16,900
2021/06/21 139 139 138 138 55,200
2021/06/18 141 141 139 141 40,300
2021/06/17 139 141 139 139 29,300
2021/06/16 141 141 139 139 25,200
2021/06/15 143 143 141 141 24,200
2021/06/14 144 144 142 142 14,600
2021/06/11 144 144 142 143 67,800
2021/06/10 142 143 140 143 86,000
2021/06/09 139 143 138 143 102,200
2021/06/08 139 139 138 139 18,700
2021/06/07 139 139 138 138 17,700
2021/06/04 138 139 138 139 10,900
2021/06/03 139 141 137 139 95,700
2021/06/02 138 139 138 139 11,300
2021/06/01 139 139 137 138 9,800
2021/05/31 137 138 137 137 16,400
2021/05/28 137 139 137 138 32,500
2021/05/27 138 138 137 137 24,300
2021/05/26 139 140 139 139 15,000
2021/05/25 140 141 138 139 19,800
2021/05/24 140 140 139 140 7,400
2021/05/21 140 140 138 139 8,800
2021/05/20 139 140 139 139 7,800
2021/05/19 138 139 138 139 8,900
2021/05/18 137 139 137 138 8,500
2021/05/17 138 139 137 137 6,900
2021/05/14 138 140 138 139 34,900
2021/05/13 134 140 134 137 77,500
2021/05/12 135 136 134 134 30,300
2021/05/11 136 136 135 135 11,700
2021/05/10 138 138 135 136 52,500
2021/05/07 137 138 135 137 28,400
2021/05/06 137 138 137 137 16,000
2021/04/30 138 138 135 135 53,900
2021/04/28 139 139 137 137 26,200
2021/04/27 140 140 138 138 9,200
2021/04/26 141 141 138 139 19,000
2021/04/23 138 139 137 138 20,500
2021/04/22 140 140 137 138 9,300
2021/04/21 139 140 138 139 78,600
2021/04/20 140 142 140 141 20,900
2021/04/19 142 142 141 141 5,200
2021/04/16 141 142 141 141 11,800
2021/04/15 144 144 141 141 17,500
2021/04/14 143 144 142 144 16,500
2021/04/13 142 143 141 142 22,400
2021/04/12 145 145 142 144 27,900
2021/04/09 144 144 140 144 69,200
2021/04/08 149 149 144 145 47,400
2021/04/07 148 149 147 149 36,500
2021/04/06 146 148 146 148 102,400
2021/04/05 145 146 143 146 84,000
2021/04/02 143 145 143 145 78,700
2021/04/01 143 143 142 143 22,600
2021/03/31 142 143 141 142 17,100
2021/03/30 143 143 141 142 62,200
2021/03/29 142 143 139 143 54,400
2021/03/26 140 142 139 142 36,900
2021/03/25 140 140 138 140 30,900
2021/03/24 142 142 138 138 59,800
2021/03/23 144 144 142 142 34,800
2021/03/22 142 144 142 144 31,800
2021/03/19 144 144 142 143 32,600
2021/03/18 144 145 143 144 33,000
2021/03/17 143 144 142 144 30,400
2021/03/16 143 143 142 143 28,700
2021/03/15 142 143 141 143 31,600
2021/03/12 142 142 141 142 31,100
2021/03/11 142 143 140 142 39,600
2021/03/10 142 142 140 142 26,200
2021/03/09 138 142 138 142 47,900
2021/03/08 138 138 136 138 32,900
2021/03/05 136 139 135 138 65,900
2021/03/04 140 140 136 137 72,800
2021/03/03 139 141 139 141 25,400
2021/03/02 142 143 138 139 51,400
2021/03/01 140 141 138 141 59,600
2021/02/26 142 142 139 140 77,800
2021/02/25 145 146 142 142 229,400
2021/02/24 146 149 145 149 349,000
2021/02/22 145 147 145 146 72,400
2021/02/19 146 147 144 144 66,900
2021/02/18 146 148 146 146 38,500
2021/02/17 147 147 145 146 44,100
2021/02/16 148 149 146 146 66,700
2021/02/15 150 150 148 148 56,000
2021/02/12 150 150 149 149 53,900
2021/02/10 150 150 149 149 29,900
2021/02/09 150 151 149 150 41,100
2021/02/08 151 151 149 150 74,800
2021/02/05 150 150 148 149 90,500
2021/02/04 153 153 150 150 96,000
2021/02/03 151 153 150 152 89,600
2021/02/02 149 151 148 151 88,100
2021/02/01 147 151 147 148 113,100
2021/01/29 147 149 147 147 36,900
2021/01/28 149 149 147 149 64,500
2021/01/27 150 151 150 150 44,600
2021/01/26 151 152 150 150 50,600
2021/01/25 150 152 150 150 86,700
2021/01/22 153 153 151 151 65,900
2021/01/21 151 153 150 153 97,700
2021/01/20 155 155 153 153 139,200
2021/01/19 160 160 154 156 260,400
2021/01/18 156 159 155 158 145,400
2021/01/15 157 159 154 154 331,900
2021/01/14 156 156 154 156 208,800
2021/01/13 156 157 153 154 285,400
2021/01/12 155 159 153 159 433,900
2021/01/08 156 158 153 156 1,038,100
2021/01/07 160 164 156 159 2,167,100
2021/01/06 185 193 156 160 9,027,000
2021/01/05 139 184 139 165 21,764,900
2021/01/04 133 137 130 134 47,700

このページの先頭へ