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
2023/12/29 79 80 78 80 30,100
2023/12/28 78 79 77 78 33,600
2023/12/27 77 78 77 78 96,300
2023/12/26 77 78 77 77 64,400
2023/12/25 77 78 77 77 48,800
2023/12/22 79 79 77 78 91,500
2023/12/21 78 78 78 78 18,400
2023/12/20 79 79 78 79 20,600
2023/12/19 78 79 78 79 22,100
2023/12/18 78 79 78 79 13,400
2023/12/15 78 79 78 78 16,600
2023/12/14 78 79 78 78 18,400
2023/12/13 79 79 78 78 23,700
2023/12/12 79 79 78 78 13,800
2023/12/11 79 79 78 79 33,900
2023/12/08 78 79 77 78 41,400
2023/12/07 78 79 78 78 22,300
2023/12/06 79 80 78 78 43,900
2023/12/05 79 79 78 79 17,900
2023/12/04 80 80 79 79 29,700
2023/12/01 83 83 79 80 89,300
2023/11/30 82 83 80 80 72,000
2023/11/29 78 95 78 82 907,500
2023/11/28 78 79 77 77 21,600
2023/11/27 78 78 77 77 26,300
2023/11/24 76 78 76 78 40,800
2023/11/22 77 78 76 76 56,700
2023/11/21 76 77 76 76 43,200
2023/11/20 76 78 76 76 34,400
2023/11/17 78 79 75 75 131,000
2023/11/16 77 78 77 77 27,800
2023/11/15 78 79 77 77 42,900
2023/11/14 76 78 76 78 45,800
2023/11/13 79 79 77 78 27,100
2023/11/10 79 79 78 78 18,700
2023/11/09 78 79 78 79 15,800
2023/11/08 79 79 78 78 13,400
2023/11/07 78 79 77 78 26,000
2023/11/06 79 79 77 78 62,100
2023/11/02 77 78 77 77 12,400
2023/11/01 77 77 76 76 53,000
2023/10/31 77 77 76 76 74,400
2023/10/30 82 82 76 76 198,200
2023/10/27 80 82 80 82 40,700
2023/10/26 82 82 81 81 13,200
2023/10/25 81 83 81 83 14,400
2023/10/24 81 82 80 81 36,800
2023/10/23 82 82 81 81 16,600
2023/10/20 81 82 81 82 13,700
2023/10/19 83 83 81 81 30,200
2023/10/18 81 84 81 84 36,300
2023/10/17 83 83 81 81 37,900
2023/10/16 82 83 82 82 30,300
2023/10/13 83 85 82 82 46,200
2023/10/12 86 86 82 82 204,700
2023/10/11 87 91 87 89 120,900
2023/10/10 87 88 86 87 83,500
2023/10/06 87 88 86 87 40,700
2023/10/05 87 88 86 86 72,400
2023/10/04 88 89 86 86 63,700
2023/10/03 91 91 88 88 63,700
2023/10/02 92 92 91 91 35,100
2023/09/29 93 93 92 92 20,900
2023/09/28 94 94 92 93 31,300
2023/09/27 94 94 92 93 62,700
2023/09/26 93 94 92 93 27,100
2023/09/25 90 93 90 92 48,600
2023/09/22 91 91 90 91 70,400
2023/09/21 91 92 91 91 23,900
2023/09/20 93 93 92 92 12,200
2023/09/19 92 93 91 93 45,100
2023/09/15 92 93 92 93 20,400
2023/09/14 94 94 92 92 11,800
2023/09/13 93 94 91 93 46,900
2023/09/12 94 94 92 93 52,600
2023/09/11 93 93 91 92 35,200
2023/09/08 91 92 91 91 18,400
2023/09/07 91 92 90 92 88,800
2023/09/06 91 91 90 91 6,800
2023/09/05 90 91 90 91 9,600
2023/09/04 90 91 90 91 36,000
2023/09/01 89 90 89 90 7,600
2023/08/31 89 90 88 89 27,900
2023/08/30 90 91 88 88 108,000
2023/08/29 89 89 88 89 26,900
2023/08/28 88 89 87 89 24,700
2023/08/25 87 88 87 88 29,900
2023/08/24 89 89 87 87 15,900
2023/08/23 86 89 85 88 39,700
2023/08/22 85 87 85 86 25,500
2023/08/21 86 88 86 87 50,000
2023/08/18 87 88 86 86 61,100
2023/08/17 88 88 87 87 22,800
2023/08/16 89 90 88 88 20,800
2023/08/15 90 90 89 89 19,200
2023/08/14 90 90 89 90 15,700
2023/08/10 90 90 88 90 37,900
2023/08/09 89 90 88 90 24,100
2023/08/08 89 90 88 88 16,500
2023/08/07 89 89 88 89 39,600
2023/08/04 87 89 87 88 32,100
2023/08/03 89 90 88 88 47,000
2023/08/02 91 92 89 89 75,100
2023/08/01 95 105 87 92 1,163,700
2023/07/31 85 93 85 90 337,800
2023/07/28 85 86 83 84 172,000
2023/07/27 87 88 86 86 54,600
2023/07/26 85 87 85 87 60,700
2023/07/25 88 88 85 85 91,400
2023/07/24 85 90 83 88 193,100
2023/07/21 84 85 82 84 129,800
2023/07/20 87 87 84 84 124,400
2023/07/19 88 88 85 87 154,600
2023/07/18 90 90 86 88 187,400
2023/07/14 91 91 86 89 381,100
2023/07/13 98 102 89 90 1,085,200
2023/07/12 108 117 99 100 4,899,200
2023/07/11 86 94 86 88 856,900
2023/07/10 85 85 80 84 238,200
2023/07/07 76 93 75 84 941,300
2023/07/06 78 78 75 75 59,700
2023/07/05 78 78 77 77 10,500
2023/07/04 78 78 77 77 18,800
2023/07/03 79 80 78 78 56,900
2023/06/30 79 80 78 78 24,400
2023/06/29 80 80 79 80 16,300
2023/06/28 79 80 79 80 8,800
2023/06/27 80 80 78 78 30,800
2023/06/26 79 80 79 79 5,900
2023/06/23 80 80 78 78 18,500
2023/06/22 79 80 79 79 20,500
2023/06/21 78 80 78 79 27,700
2023/06/20 78 79 78 79 11,300
2023/06/19 76 79 76 78 101,800
2023/06/16 75 77 75 76 36,500
2023/06/15 75 75 74 74 7,300
2023/06/14 74 75 74 74 11,300
2023/06/13 74 75 74 74 13,700
2023/06/12 75 75 74 74 18,300
2023/06/09 75 75 74 74 19,700
2023/06/08 75 76 74 74 36,900
2023/06/07 76 76 75 75 21,700
2023/06/06 76 76 75 76 9,000
2023/06/05 75 76 74 76 43,000
2023/06/02 75 76 74 74 41,600
2023/06/01 76 76 75 75 15,200
2023/05/31 75 76 75 75 15,700
2023/05/30 75 76 75 75 21,600
2023/05/29 76 76 75 75 21,000
2023/05/26 77 77 75 75 46,600
2023/05/25 76 77 76 76 25,500
2023/05/24 78 78 77 77 23,300
2023/05/23 78 78 77 78 10,600
2023/05/22 78 78 77 78 8,700
2023/05/19 78 78 77 77 14,000
2023/05/18 78 79 77 79 17,000
2023/05/17 78 79 77 77 19,800
2023/05/16 77 78 77 78 13,900
2023/05/15 77 78 76 78 37,400
2023/05/12 79 79 78 79 11,000
2023/05/11 78 79 78 79 9,900
2023/05/10 79 79 78 78 26,600
2023/05/09 77 78 77 78 11,100
2023/05/08 74 79 74 79 83,700
2023/05/02 75 75 74 75 30,000
2023/05/01 75 75 74 75 28,700
2023/04/28 76 76 74 75 50,300
2023/04/27 76 76 75 75 81,600
2023/04/26 76 77 75 76 15,500
2023/04/25 76 76 75 76 7,500
2023/04/24 75 76 75 76 7,800
2023/04/21 75 76 75 76 10,300
2023/04/20 75 76 75 75 13,400
2023/04/19 75 76 75 76 15,200
2023/04/18 75 76 75 75 15,300
2023/04/17 76 76 75 75 50,300
2023/04/14 78 79 75 76 132,400
2023/04/13 79 79 78 78 25,300
2023/04/12 78 79 78 79 28,300
2023/04/11 79 79 78 79 30,600
2023/04/10 80 80 76 78 146,600
2023/04/07 77 80 77 79 54,800
2023/04/06 75 78 75 77 40,500
2023/04/05 76 77 75 76 64,900
2023/04/04 76 77 73 77 115,400
2023/04/03 75 76 75 76 20,600
2023/03/31 75 75 74 75 18,900
2023/03/30 75 75 74 75 24,200
2023/03/29 75 75 74 75 34,300
2023/03/28 76 76 74 75 15,700
2023/03/27 76 76 74 74 39,700
2023/03/24 75 76 75 75 10,400
2023/03/23 74 76 74 75 17,800
2023/03/22 75 75 74 74 11,600
2023/03/20 76 76 74 74 24,800
2023/03/17 73 76 73 76 59,900
2023/03/16 73 74 73 73 20,000
2023/03/15 73 74 73 74 12,600
2023/03/14 74 74 73 73 40,400
2023/03/13 75 76 74 75 58,200
2023/03/10 75 77 75 75 77,200
2023/03/09 76 76 75 76 19,300
2023/03/08 76 76 75 76 14,100
2023/03/07 75 76 75 75 71,300
2023/03/06 77 77 76 77 19,800
2023/03/03 77 77 76 77 28,400
2023/03/02 78 79 76 77 100,000
2023/03/01 78 79 77 79 28,300
2023/02/28 78 80 78 78 65,000
2023/02/27 78 80 76 78 151,900
2023/02/24 84 85 83 83 146,700
2023/02/22 83 83 82 83 47,500
2023/02/21 82 83 82 83 50,800
2023/02/20 82 84 81 81 50,400
2023/02/17 79 81 79 80 49,500
2023/02/16 79 80 79 80 38,900
2023/02/15 80 90 79 80 299,900
2023/02/14 79 80 78 79 43,400
2023/02/13 79 79 78 78 18,700
2023/02/10 80 80 78 78 22,800
2023/02/09 78 80 78 78 49,100
2023/02/08 79 79 78 79 32,500
2023/02/07 80 80 78 78 50,800
2023/02/06 79 80 79 80 28,200
2023/02/03 77 79 76 79 63,500
2023/02/02 77 77 76 77 9,300
2023/02/01 76 77 75 77 37,500
2023/01/31 76 76 75 75 17,000
2023/01/30 77 78 75 75 137,000
2023/01/27 76 77 76 76 33,700
2023/01/26 77 78 76 77 47,900
2023/01/25 77 78 75 77 130,300
2023/01/24 76 79 76 79 85,500
2023/01/23 76 76 75 76 34,800
2023/01/20 76 76 75 75 36,700
2023/01/19 76 77 75 76 88,900
2023/01/18 77 77 74 74 180,600
2023/01/17 79 79 76 76 184,400
2023/01/16 82 82 77 80 266,400
2023/01/13 89 92 80 82 943,800
2023/01/12 75 102 75 89 4,332,300
2023/01/11 80 84 74 74 511,200
2023/01/10 76 76 74 76 38,900
2023/01/06 75 75 73 75 53,200
2023/01/05 74 75 73 75 44,100
2023/01/04 74 74 73 74 23,000

このページの先頭へ