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

タカチホ(8225)の株価時系列情報

タカチホ(8225)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
2011/12/30 94 94 94 94 1,000
2011/12/20 90 90 90 90 1,000
2011/12/19 90 90 90 90 2,000
2011/12/16 90 90 90 90 1,000
2011/12/12 89 89 89 89 2,000
2011/12/08 88 89 88 89 53,000
2011/12/06 86 90 86 90 3,000
2011/12/05 86 87 86 86 7,000
2011/12/02 90 90 90 90 1,000
2011/11/30 0 0 0 85 0
2011/11/29 0 0 0 85 0
2011/11/28 0 0 0 85 0
2011/11/25 0 0 0 85 0
2011/11/24 0 0 0 85 0
2011/11/22 0 0 0 85 0
2011/11/21 0 0 0 85 0
2011/11/18 0 0 0 85 0
2011/11/17 0 0 0 85 0
2011/11/16 85 85 85 85 3,000
2011/11/15 0 0 0 87 0
2011/11/14 87 87 87 87 3,000
2011/11/11 0 0 0 88 0
2011/11/10 88 88 88 88 1,000
2011/11/09 89 89 89 89 3,000
2011/11/08 89 90 88 89 12,000
2011/11/07 0 0 0 90 0
2011/11/04 0 0 0 90 0
2011/11/02 90 90 90 90 3,000
2011/11/01 97 97 95 95 2,000
2011/10/31 0 0 0 92 0
2011/10/28 92 92 92 92 1,000
2011/10/27 0 0 0 92 0
2011/10/26 0 0 0 92 0
2011/10/25 92 92 92 92 1,000
2011/10/24 0 0 0 92 0
2011/10/21 0 0 0 92 0
2011/10/20 0 0 0 92 0
2011/10/19 92 92 92 92 1,000
2011/10/18 0 0 0 99 0
2011/10/17 0 0 0 99 0
2011/10/14 0 0 0 99 0
2011/10/13 0 0 0 99 0
2011/10/12 0 0 0 99 0
2011/10/11 0 0 0 99 0
2011/10/07 0 0 0 99 0
2011/10/06 0 0 0 99 0
2011/10/05 0 0 0 99 0
2011/10/04 0 0 0 99 0
2011/10/03 0 0 0 99 0
2011/09/30 99 99 99 99 1,000
2011/09/29 99 99 99 99 2,000
2011/09/28 94 99 94 99 4,000
2011/09/27 94 94 94 94 1,000
2011/09/26 0 0 0 89 0
2011/09/22 0 0 0 89 0
2011/09/21 0 0 0 89 0
2011/09/20 89 89 89 89 1,000
2011/09/16 89 89 89 89 1,000
2011/09/15 90 91 89 89 6,000
2011/09/14 0 0 0 98 0
2011/09/13 0 0 0 98 0
2011/09/12 0 0 0 98 0
2011/09/09 0 0 0 98 0
2011/09/08 0 0 0 98 0
2011/09/07 0 0 0 98 0
2011/09/06 0 0 0 98 0
2011/09/05 0 0 0 98 0
2011/09/02 0 0 0 98 0
2011/09/01 98 98 98 98 1,000
2011/08/31 0 0 0 96 0
2011/08/30 96 96 96 96 1,000
2011/08/29 0 0 0 96 0
2011/08/26 96 96 96 96 1,000
2011/08/25 0 0 0 96 0
2011/08/24 0 0 0 96 0
2011/08/23 0 0 0 96 0
2011/08/22 0 0 0 96 0
2011/08/19 96 96 96 96 1,000
2011/08/18 96 96 96 96 1,000
2011/08/17 0 0 0 96 0
2011/08/16 96 96 96 96 1,000
2011/08/15 96 96 96 96 1,000
2011/08/12 0 0 0 91 0
2011/08/11 0 0 0 91 0
2011/08/10 96 96 91 91 4,000
2011/08/09 90 90 90 90 1,000
2011/08/08 0 0 0 90 0
2011/08/05 90 90 90 90 1,000
2011/08/04 94 94 94 94 2,000
2011/08/03 0 0 0 95 0
2011/08/02 0 0 0 95 0
2011/08/01 95 95 95 95 1,000
2011/07/29 91 93 90 90 10,000
2011/07/28 0 0 0 96 0
2011/07/27 0 0 0 96 0
2011/07/26 96 96 96 96 4,000
2011/07/25 94 96 94 96 8,000
2011/07/22 94 94 94 94 3,000
2011/07/21 94 94 94 94 1,000
2011/07/20 0 0 0 94 0
2011/07/19 105 105 92 94 10,000
2011/07/15 0 0 0 93 0
2011/07/14 0 0 0 93 0
2011/07/13 0 0 0 93 0
2011/07/12 0 0 0 93 0
2011/07/11 93 93 93 93 1,000
2011/07/08 0 0 0 93 0
2011/07/07 93 93 93 93 1,000
2011/07/06 0 0 0 93 0
2011/07/05 0 0 0 93 0
2011/07/04 92 93 92 93 2,000
2011/07/01 100 100 100 100 6,000
2011/06/30 93 98 88 90 7,000
2011/06/29 0 0 0 88 0
2011/06/28 90 90 88 88 3,000
2011/06/27 88 100 88 90 14,000
2011/06/24 88 88 88 88 1,000
2011/06/23 0 0 0 88 0
2011/06/22 88 88 88 88 1,000
2011/06/21 0 0 0 89 0
2011/06/20 0 0 0 89 0
2011/06/17 0 0 0 89 0
2011/06/16 0 0 0 89 0
2011/06/15 0 0 0 89 0
2011/06/14 0 0 0 89 0
2011/06/13 0 0 0 89 0
2011/06/10 0 0 0 89 0
2011/06/09 0 0 0 89 0
2011/06/08 0 0 0 89 0
2011/06/07 0 0 0 89 0
2011/06/06 0 0 0 89 0
2011/06/03 89 89 89 89 2,000
2011/06/02 0 0 0 89 0
2011/06/01 89 89 89 89 1,000
2011/05/31 0 0 0 81 0
2011/05/30 0 0 0 81 0
2011/05/27 0 0 0 81 0
2011/05/26 81 81 81 81 3,000
2011/05/25 0 0 0 83 0
2011/05/24 0 0 0 83 0
2011/05/23 83 83 83 83 2,000
2011/05/20 81 81 81 81 1,000
2011/05/19 80 80 80 80 1,000
2011/05/18 82 82 82 82 2,000
2011/05/17 82 82 82 82 5,000
2011/05/16 87 87 87 87 1,000
2011/05/13 86 86 86 86 1,000
2011/05/12 0 0 0 86 0
2011/05/11 86 86 86 86 1,000
2011/05/10 0 0 0 94 0
2011/05/09 0 0 0 94 0
2011/05/06 94 94 94 94 1,000
2011/05/02 94 94 94 94 3,000
2011/04/28 88 89 88 89 2,000
2011/04/27 86 86 86 86 1,000
2011/04/26 0 0 0 85 0
2011/04/25 85 85 85 85 4,000
2011/04/22 0 0 0 88 0
2011/04/21 0 0 0 88 0
2011/04/20 88 88 88 88 1,000
2011/04/19 86 86 86 86 3,000
2011/04/18 86 87 86 86 3,000
2011/04/15 0 0 0 90 0
2011/04/14 0 0 0 90 0
2011/04/13 0 0 0 90 0
2011/04/12 0 0 0 90 0
2011/04/11 0 0 0 90 0
2011/04/08 0 0 0 90 0
2011/04/07 0 0 0 90 0
2011/04/06 0 0 0 90 0
2011/04/05 91 91 90 90 2,000
2011/04/04 0 0 0 96 0
2011/04/01 96 96 96 96 1,000
2011/03/31 88 88 88 88 2,000
2011/03/30 95 95 95 95 1,000
2011/03/29 96 96 96 96 1,000
2011/03/28 100 101 100 100 12,000
2011/03/25 100 100 100 100 1,000
2011/03/24 101 101 101 101 1,000
2011/03/23 101 101 101 101 1,000
2011/03/22 96 96 96 96 1,000
2011/03/18 90 90 90 90 5,000
2011/03/17 82 82 82 82 2,000
2011/03/16 76 88 75 75 14,000
2011/03/15 92 93 75 75 20,000
2011/03/14 91 100 90 90 16,000
2011/03/11 111 126 111 126 10,000
2011/03/10 0 0 0 109 0
2011/03/09 0 0 0 109 0
2011/03/08 109 109 109 109 2,000
2011/03/07 110 110 110 110 1,000
2011/03/04 111 111 111 111 1,000
2011/03/03 110 110 110 110 1,000
2011/03/02 110 110 110 110 2,000
2011/03/01 108 108 108 108 2,000
2011/02/28 0 0 0 107 0
2011/02/25 0 0 0 107 0
2011/02/24 107 107 107 107 1,000
2011/02/23 107 107 107 107 1,000
2011/02/22 0 0 0 110 0
2011/02/21 112 112 110 110 2,000
2011/02/18 0 0 0 109 0
2011/02/17 110 110 109 109 5,000
2011/02/16 110 110 110 110 1,000
2011/02/15 110 110 110 110 4,000
2011/02/14 110 110 110 110 3,000
2011/02/10 112 112 109 109 22,000
2011/02/09 108 112 108 112 4,000
2011/02/08 0 0 0 109 0
2011/02/07 109 109 109 109 1,000
2011/02/04 104 104 104 104 2,000
2011/02/03 103 103 103 103 1,000
2011/02/02 103 103 103 103 3,000
2011/02/01 104 104 104 104 1,000
2011/01/31 104 104 104 104 2,000
2011/01/28 0 0 0 104 0
2011/01/27 104 104 104 104 1,000
2011/01/26 0 0 0 104 0
2011/01/25 103 104 103 104 18,000
2011/01/24 109 109 109 109 4,000
2011/01/21 106 106 106 106 1,000
2011/01/20 114 114 106 106 5,000
2011/01/19 0 0 0 116 0
2011/01/18 116 116 116 116 1,000
2011/01/17 0 0 0 108 0
2011/01/14 0 0 0 108 0
2011/01/13 108 108 108 108 1,000
2011/01/12 0 0 0 111 0
2011/01/11 107 111 107 111 3,000
2011/01/07 0 0 0 104 0
2011/01/06 104 104 104 104 1,000
2011/01/05 104 104 104 104 3,000
2011/01/04 107 107 107 107 2,000

このページの先頭へ