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
2022/12/30 71 74 71 73 42,300
2022/12/29 71 72 71 72 83,500
2022/12/28 71 72 71 71 138,000
2022/12/27 73 74 72 72 86,500
2022/12/26 75 75 73 73 69,200
2022/12/23 74 75 74 75 32,500
2022/12/22 75 75 74 75 35,000
2022/12/21 75 76 74 74 79,000
2022/12/20 78 78 75 75 78,800
2022/12/19 78 78 77 78 30,800
2022/12/16 78 79 78 78 12,500
2022/12/15 79 79 78 79 69,300
2022/12/14 77 79 77 79 88,400
2022/12/13 79 79 77 77 60,300
2022/12/12 79 79 78 78 25,500
2022/12/09 78 79 78 79 30,900
2022/12/08 79 79 78 78 14,200
2022/12/07 79 79 78 78 16,300
2022/12/06 80 80 78 78 27,900
2022/12/05 80 80 79 79 25,100
2022/12/02 81 81 79 79 33,300
2022/12/01 79 80 78 80 62,100
2022/11/30 80 80 79 79 19,200
2022/11/29 80 80 79 80 29,800
2022/11/28 81 81 79 80 49,000
2022/11/25 81 81 80 81 20,600
2022/11/24 80 81 80 81 30,000
2022/11/22 79 81 79 81 34,700
2022/11/21 80 81 79 81 17,500
2022/11/18 80 80 79 80 17,500
2022/11/17 79 80 78 80 25,300
2022/11/16 79 80 79 79 26,000
2022/11/15 80 80 79 79 32,700
2022/11/14 80 81 80 80 20,200
2022/11/11 79 80 79 80 40,500
2022/11/10 81 81 80 80 14,500
2022/11/09 81 81 80 80 29,400
2022/11/08 81 81 80 81 15,200
2022/11/07 81 82 79 81 69,400
2022/11/04 80 81 80 81 25,200
2022/11/02 81 81 80 80 13,900
2022/11/01 80 81 80 80 13,900
2022/10/31 81 81 80 80 29,000
2022/10/28 80 81 80 80 70,800
2022/10/27 81 81 80 80 21,600
2022/10/26 82 82 80 81 30,800
2022/10/25 82 82 80 81 18,500
2022/10/24 82 82 81 82 38,200
2022/10/21 81 82 81 81 11,400
2022/10/20 81 81 80 81 27,200
2022/10/19 81 81 80 81 33,100
2022/10/18 81 82 80 81 36,000
2022/10/17 80 81 80 80 34,900
2022/10/14 81 82 80 81 27,800
2022/10/13 82 82 80 80 53,800
2022/10/12 83 83 81 82 25,400
2022/10/11 81 82 80 81 69,500
2022/10/07 81 82 80 81 89,500
2022/10/06 81 82 81 81 72,400
2022/10/05 81 83 80 83 80,500
2022/10/04 81 82 80 81 50,600
2022/10/03 80 81 80 81 28,300
2022/09/30 80 81 80 80 36,100
2022/09/29 80 83 80 81 103,900
2022/09/28 82 82 78 80 103,100
2022/09/27 79 82 78 82 107,600
2022/09/26 81 81 79 79 39,500
2022/09/22 81 81 80 81 79,800
2022/09/21 81 83 79 82 186,100
2022/09/20 82 85 81 82 99,100
2022/09/16 84 84 81 82 96,600
2022/09/15 87 88 83 83 237,300
2022/09/14 85 87 81 86 523,100
2022/09/13 84 95 82 89 839,600
2022/09/12 92 92 86 86 357,200
2022/09/09 101 101 88 90 1,155,400
2022/09/08 93 113 93 103 3,814,300
2022/09/07 80 106 77 86 3,473,300
2022/09/06 75 86 74 76 604,800
2022/09/05 75 76 74 74 51,400
2022/09/02 75 76 75 76 33,300
2022/09/01 76 77 74 75 95,000
2022/08/31 75 77 75 76 65,300
2022/08/30 75 76 74 76 61,200
2022/08/29 75 76 75 75 40,800
2022/08/26 76 77 76 77 37,900
2022/08/25 76 76 75 76 43,600
2022/08/24 75 76 75 76 50,900
2022/08/23 76 77 75 75 44,200
2022/08/22 78 78 75 76 91,700
2022/08/19 78 78 76 76 118,900
2022/08/18 79 79 78 78 46,900
2022/08/17 80 81 78 79 138,200
2022/08/16 81 82 80 80 90,700
2022/08/15 82 82 80 81 64,400
2022/08/12 81 83 81 83 29,800
2022/08/10 81 82 81 81 36,500
2022/08/09 81 82 81 81 32,000
2022/08/08 82 83 81 82 66,700
2022/08/05 82 83 82 82 45,100
2022/08/04 82 83 82 83 20,800
2022/08/03 83 84 83 83 18,700
2022/08/02 83 84 83 83 42,400
2022/08/01 84 85 83 85 44,500
2022/07/29 85 86 84 85 41,100
2022/07/28 84 86 84 86 23,300
2022/07/27 84 85 84 85 38,700
2022/07/26 85 85 84 85 17,700
2022/07/25 84 84 84 84 15,500
2022/07/22 84 84 83 84 15,300
2022/07/21 83 85 83 84 42,800
2022/07/20 85 85 83 83 59,500
2022/07/19 84 85 83 83 51,600
2022/07/15 86 86 83 84 73,300
2022/07/14 87 87 84 86 55,300
2022/07/13 84 87 81 86 216,100
2022/07/12 94 103 85 88 844,800
2022/07/11 92 92 89 89 89,700
2022/07/08 90 91 89 90 30,700
2022/07/07 90 92 89 90 56,800
2022/07/06 89 90 89 89 56,800
2022/07/05 89 90 89 89 28,400
2022/07/04 90 91 89 89 60,700
2022/07/01 93 93 90 90 36,100
2022/06/30 93 93 92 92 17,000
2022/06/29 95 95 93 93 25,200
2022/06/28 95 97 94 95 58,500
2022/06/27 94 94 93 94 18,700
2022/06/24 93 94 92 94 20,500
2022/06/23 91 93 91 93 14,800
2022/06/22 92 92 91 91 6,600
2022/06/21 90 92 90 92 31,200
2022/06/20 91 91 90 90 10,900
2022/06/17 90 91 90 90 34,200
2022/06/16 92 93 91 92 38,900
2022/06/15 92 92 91 91 22,400
2022/06/14 92 92 91 91 40,700
2022/06/13 95 95 92 92 44,900
2022/06/10 96 96 95 95 19,100
2022/06/09 93 96 93 96 30,300
2022/06/08 94 95 94 95 52,900
2022/06/07 93 95 93 93 63,300
2022/06/06 92 94 92 94 55,300
2022/06/03 92 94 92 93 41,500
2022/06/02 92 94 92 94 41,700
2022/06/01 95 95 93 94 104,400
2022/05/31 95 97 93 96 152,000
2022/05/30 103 103 89 95 570,200
2022/05/27 104 104 102 103 18,100
2022/05/26 104 104 102 102 18,300
2022/05/25 102 104 102 104 12,000
2022/05/24 103 104 102 104 17,200
2022/05/23 103 104 103 104 24,800
2022/05/20 102 103 102 103 17,000
2022/05/19 103 103 102 102 17,600
2022/05/18 104 104 103 104 12,300
2022/05/17 104 104 103 104 14,000
2022/05/16 104 104 103 103 23,100
2022/05/13 102 104 102 104 21,100
2022/05/12 103 104 103 103 14,800
2022/05/11 104 104 103 103 35,700
2022/05/10 104 105 104 104 15,900
2022/05/09 105 105 104 105 53,400
2022/05/06 104 105 104 104 35,400
2022/05/02 103 105 103 104 25,900
2022/04/28 105 105 104 104 40,100
2022/04/27 105 106 105 105 29,900
2022/04/26 106 106 105 105 17,000
2022/04/25 104 105 104 104 18,500
2022/04/22 106 106 105 105 19,900
2022/04/21 106 107 106 107 30,800
2022/04/20 107 107 105 106 30,000
2022/04/19 107 107 105 105 15,500
2022/04/18 106 107 104 106 39,800
2022/04/15 107 107 106 106 9,800
2022/04/14 107 108 106 107 49,700
2022/04/13 105 106 104 106 47,000
2022/04/12 105 105 104 105 17,800
2022/04/11 105 106 104 104 71,300
2022/04/08 106 106 104 105 49,400
2022/04/07 107 107 104 105 49,100
2022/04/06 107 107 106 107 30,000
2022/04/05 107 107 106 107 16,900
2022/04/04 107 107 106 106 31,700
2022/04/01 106 107 106 106 14,300
2022/03/31 107 108 106 106 47,800
2022/03/30 107 107 106 106 33,000
2022/03/29 106 107 105 107 27,000
2022/03/28 107 107 105 106 24,800
2022/03/25 106 107 106 106 25,700
2022/03/24 105 107 105 106 29,500
2022/03/23 106 107 106 107 28,200
2022/03/22 106 106 105 106 30,100
2022/03/18 104 106 104 106 66,400
2022/03/17 105 105 104 105 29,000
2022/03/16 105 105 103 104 33,200
2022/03/15 103 104 102 104 60,200
2022/03/14 101 103 101 103 56,500
2022/03/11 105 106 100 101 64,000
2022/03/10 106 108 105 106 57,400
2022/03/09 105 106 104 106 30,500
2022/03/08 105 106 104 105 68,800
2022/03/07 107 109 106 107 55,900
2022/03/04 108 109 106 107 68,900
2022/03/03 109 110 108 108 39,400
2022/03/02 110 110 109 109 37,800
2022/03/01 110 111 109 111 65,300
2022/02/28 112 112 109 110 85,300
2022/02/25 111 113 109 112 347,900
2022/02/24 109 115 109 114 468,700
2022/02/22 111 112 111 111 94,200
2022/02/21 111 112 111 112 96,300
2022/02/18 114 114 112 112 74,300
2022/02/17 116 116 114 114 45,400
2022/02/16 118 118 116 116 37,600
2022/02/15 116 118 115 117 56,600
2022/02/14 115 118 112 116 89,700
2022/02/10 108 117 108 117 188,200
2022/02/09 109 109 107 109 37,000
2022/02/08 108 108 106 107 25,600
2022/02/07 109 109 106 107 47,700
2022/02/04 110 110 107 108 56,000
2022/02/03 109 110 109 110 20,100
2022/02/02 110 110 109 110 24,800
2022/02/01 108 110 107 109 30,200
2022/01/31 106 108 105 107 39,600
2022/01/28 106 107 105 106 36,000
2022/01/27 107 107 105 106 36,900
2022/01/26 107 107 106 106 19,600
2022/01/25 107 108 105 106 41,400
2022/01/24 108 108 106 108 25,700
2022/01/21 107 108 107 108 43,100
2022/01/20 110 112 108 108 117,500
2022/01/19 111 112 110 110 50,800
2022/01/18 113 114 111 111 51,300
2022/01/17 114 115 113 113 40,400
2022/01/14 114 114 113 114 39,100
2022/01/13 116 117 115 115 52,900
2022/01/12 117 117 116 117 30,400
2022/01/11 116 117 115 117 36,500
2022/01/07 117 117 114 116 53,200
2022/01/06 117 118 117 117 22,000
2022/01/05 116 119 116 118 34,700
2022/01/04 115 116 114 116 41,700

このページの先頭へ