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
2021/12/30 1,310 1,370 1,310 1,359 800
2021/12/29 1,310 1,340 1,310 1,340 400
2021/12/28 1,340 1,340 1,340 1,340 300
2021/12/27 1,323 1,340 1,323 1,340 300
2021/12/24 1,353 1,353 1,353 1,353 100
2021/12/23 1,320 1,349 1,320 1,349 1,300
2021/12/22 1,320 1,328 1,312 1,328 800
2021/12/21 1,310 1,312 1,310 1,312 700
2021/12/20 1,357 1,357 1,355 1,355 200
2021/12/17 1,357 1,357 1,357 1,357 100
2021/12/16 1,357 1,357 1,357 1,357 200
2021/12/15 1,357 1,357 1,357 1,357 300
2021/12/13 1,373 1,373 1,373 1,373 100
2021/12/10 1,363 1,373 1,360 1,373 400
2021/12/09 1,393 1,393 1,393 1,393 100
2021/12/08 1,365 1,396 1,365 1,396 500
2021/12/07 1,356 1,363 1,351 1,363 300
2021/12/06 1,370 1,386 1,370 1,386 200
2021/12/03 1,383 1,429 1,383 1,429 200
2021/12/02 1,350 1,353 1,323 1,353 400
2021/12/01 1,380 1,380 1,380 1,380 200
2021/11/29 1,408 1,408 1,380 1,380 500
2021/11/26 1,464 1,464 1,400 1,409 1,200
2021/11/25 1,434 1,467 1,434 1,467 900
2021/11/24 1,465 1,465 1,435 1,464 400
2021/11/22 1,415 1,435 1,415 1,435 200
2021/11/19 1,445 1,445 1,415 1,445 400
2021/11/16 1,480 1,480 1,450 1,450 200
2021/11/15 1,400 1,450 1,400 1,450 1,300
2021/11/12 1,430 1,430 1,390 1,429 1,200
2021/11/11 1,427 1,430 1,400 1,430 800
2021/11/10 1,476 1,480 1,430 1,458 1,100
2021/11/09 1,474 1,476 1,450 1,476 800
2021/11/08 1,450 1,480 1,421 1,421 400
2021/11/05 1,452 1,480 1,450 1,450 700
2021/11/04 1,420 1,475 1,420 1,452 700
2021/11/02 1,450 1,450 1,450 1,450 300
2021/11/01 1,448 1,448 1,448 1,448 100
2021/10/28 1,448 1,448 1,448 1,448 100
2021/10/27 1,460 1,460 1,450 1,450 300
2021/10/21 1,460 1,460 1,460 1,460 200
2021/10/19 1,432 1,459 1,430 1,430 300
2021/10/18 1,441 1,447 1,417 1,447 300
2021/10/15 1,418 1,430 1,418 1,430 600
2021/10/13 1,402 1,418 1,402 1,418 200
2021/10/12 1,460 1,460 1,430 1,430 200
2021/10/08 1,472 1,472 1,472 1,472 100
2021/10/07 1,383 1,416 1,383 1,416 300
2021/10/05 1,381 1,411 1,381 1,411 300
2021/10/04 1,420 1,420 1,401 1,401 500
2021/10/01 1,434 1,435 1,405 1,432 400
2021/09/30 1,436 1,436 1,436 1,436 100
2021/09/29 1,417 1,417 1,387 1,417 900
2021/09/28 1,447 1,447 1,417 1,417 300
2021/09/27 1,401 1,447 1,401 1,447 1,100
2021/09/24 1,390 1,390 1,390 1,390 100
2021/09/21 1,389 1,419 1,389 1,419 300
2021/09/17 1,419 1,419 1,419 1,419 100
2021/09/14 1,479 1,479 1,479 1,479 100
2021/09/10 1,450 1,450 1,449 1,449 400
2021/09/09 1,391 1,451 1,391 1,435 600
2021/09/08 1,380 1,380 1,369 1,369 22,600
2021/09/07 1,375 1,385 1,375 1,380 1,500
2021/09/06 1,375 1,375 1,375 1,375 300
2021/09/03 1,335 1,360 1,335 1,360 400
2021/09/01 1,350 1,350 1,350 1,350 200
2021/08/31 1,356 1,356 1,355 1,355 3,400
2021/08/30 1,359 1,359 1,359 1,359 600
2021/08/27 1,350 1,359 1,350 1,359 500
2021/08/25 1,330 1,350 1,330 1,350 300
2021/08/24 1,350 1,350 1,350 1,350 100
2021/08/18 1,323 1,350 1,323 1,350 600
2021/08/17 1,345 1,345 1,345 1,345 100
2021/08/16 1,334 1,345 1,334 1,345 300
2021/08/13 1,354 1,354 1,345 1,345 500
2021/08/11 1,330 1,374 1,330 1,344 600
2021/08/10 1,321 1,330 1,321 1,330 300
2021/08/03 1,337 1,337 1,337 1,337 100
2021/07/30 1,358 1,358 1,330 1,340 400
2021/07/29 1,340 1,350 1,330 1,340 500
2021/07/27 1,340 1,367 1,338 1,367 600
2021/07/26 1,340 1,340 1,338 1,338 500
2021/07/15 1,365 1,365 1,365 1,365 100
2021/07/14 1,315 1,347 1,315 1,345 4,800
2021/07/13 1,330 1,366 1,330 1,366 400
2021/07/12 1,360 1,360 1,360 1,360 6,900
2021/07/09 1,340 1,345 1,330 1,345 400
2021/07/06 1,338 1,368 1,338 1,360 1,100
2021/07/05 1,340 1,348 1,340 1,348 300
2021/07/02 1,358 1,370 1,344 1,344 600
2021/07/01 1,354 1,354 1,354 1,354 100
2021/06/30 1,359 1,360 1,353 1,356 600
2021/06/29 1,329 1,359 1,329 1,359 300
2021/06/28 1,341 1,350 1,341 1,350 600
2021/06/22 1,371 1,371 1,320 1,370 1,200
2021/06/18 1,342 1,342 1,341 1,341 300
2021/06/16 1,361 1,369 1,361 1,369 200
2021/06/15 1,370 1,370 1,370 1,370 100
2021/06/14 1,342 1,342 1,342 1,342 300
2021/06/11 1,384 1,389 1,351 1,369 2,400
2021/06/10 1,384 1,384 1,380 1,384 400
2021/06/09 1,342 1,379 1,342 1,379 600
2021/06/08 1,370 1,371 1,370 1,371 400
2021/06/07 1,351 1,351 1,351 1,351 100
2021/06/04 1,321 1,321 1,321 1,321 100
2021/06/03 1,340 1,340 1,336 1,336 400
2021/06/02 1,317 1,318 1,286 1,318 2,600
2021/06/01 1,290 1,317 1,260 1,317 400
2021/05/31 1,290 1,290 1,290 1,290 300
2021/05/28 1,280 1,280 1,280 1,280 200
2021/05/26 1,293 1,309 1,293 1,309 500
2021/05/25 1,270 1,307 1,270 1,293 800
2021/05/24 1,300 1,300 1,300 1,300 200
2021/05/18 1,300 1,300 1,300 1,300 100
2021/05/17 1,242 1,242 1,242 1,242 200
2021/05/14 1,300 1,300 1,297 1,298 600
2021/05/13 1,298 1,298 1,298 1,298 100
2021/05/12 1,264 1,264 1,264 1,264 500
2021/05/11 1,264 1,264 1,264 1,264 100
2021/05/10 1,280 1,280 1,261 1,280 300
2021/05/06 1,349 1,349 1,319 1,319 300
2021/04/30 1,296 1,296 1,296 1,296 100
2021/04/28 1,295 1,296 1,295 1,296 200
2021/04/27 1,300 1,300 1,294 1,294 200
2021/04/20 1,293 1,293 1,292 1,292 200
2021/04/19 1,294 1,294 1,294 1,294 100
2021/04/13 1,292 1,292 1,292 1,292 3,500
2021/04/12 1,265 1,292 1,265 1,292 18,300
2021/04/08 1,271 1,295 1,271 1,295 1,100
2021/04/07 1,271 1,271 1,271 1,271 100
2021/04/06 1,297 1,297 1,295 1,295 300
2021/04/05 1,260 1,274 1,258 1,274 700
2021/04/02 1,262 1,273 1,260 1,272 4,300
2021/04/01 1,300 1,300 1,300 1,300 1,200
2021/03/31 1,304 1,306 1,280 1,300 1,900
2021/03/30 1,260 1,270 1,260 1,270 1,300
2021/03/29 1,403 1,403 1,373 1,373 1,000
2021/03/26 1,285 1,320 1,283 1,283 1,200
2021/03/25 1,310 1,310 1,285 1,285 200
2021/03/24 1,313 1,313 1,284 1,284 500
2021/03/23 1,331 1,349 1,319 1,319 800
2021/03/22 1,317 1,330 1,313 1,330 1,400
2021/03/19 1,354 1,354 1,293 1,316 600
2021/03/18 1,293 1,294 1,293 1,294 200
2021/03/17 1,278 1,284 1,274 1,284 600
2021/03/16 1,293 1,293 1,284 1,284 1,000
2021/03/15 1,291 1,291 1,291 1,291 100
2021/03/12 1,300 1,300 1,300 1,300 200
2021/03/11 1,281 1,281 1,281 1,281 300
2021/03/09 1,290 1,290 1,275 1,275 200
2021/03/08 1,275 1,275 1,273 1,275 300
2021/03/05 1,275 1,275 1,275 1,275 100
2021/03/04 1,281 1,290 1,281 1,290 300
2021/03/02 1,270 1,270 1,251 1,251 1,000
2021/03/01 1,267 1,280 1,267 1,280 600
2021/02/26 1,299 1,299 1,231 1,268 2,400
2021/02/25 1,271 1,300 1,271 1,300 2,900
2021/02/24 1,253 1,257 1,240 1,254 2,100
2021/02/22 1,257 1,257 1,250 1,251 1,100
2021/02/19 1,269 1,308 1,269 1,269 600
2021/02/18 1,308 1,328 1,277 1,277 4,300
2021/02/17 1,234 1,248 1,234 1,248 1,300
2021/02/16 1,240 1,240 1,240 1,240 1,000
2021/02/15 1,220 1,235 1,214 1,235 1,400
2021/02/12 1,228 1,233 1,220 1,220 400
2021/02/10 1,228 1,228 1,228 1,228 300
2021/02/09 1,238 1,238 1,228 1,228 500
2021/02/08 1,247 1,247 1,238 1,238 4,600
2021/02/04 1,187 1,187 1,187 1,187 100
2021/02/03 1,192 1,192 1,185 1,186 2,100
2021/02/02 1,200 1,229 1,200 1,200 2,500
2021/02/01 1,224 1,225 1,201 1,225 1,000
2021/01/29 1,200 1,200 1,190 1,190 400
2021/01/28 1,200 1,200 1,200 1,200 1,100
2021/01/27 1,200 1,200 1,200 1,200 100
2021/01/26 1,197 1,200 1,197 1,200 2,000
2021/01/25 1,181 1,199 1,181 1,199 200
2021/01/22 1,182 1,182 1,181 1,182 1,900
2021/01/21 1,170 1,181 1,170 1,181 1,300
2021/01/20 1,162 1,170 1,162 1,170 1,400
2021/01/19 1,160 1,160 1,160 1,160 100
2021/01/18 1,180 1,180 1,168 1,170 800
2021/01/14 1,180 1,180 1,180 1,180 500
2021/01/13 1,180 1,196 1,180 1,196 300
2021/01/12 1,180 1,180 1,180 1,180 300
2021/01/08 1,233 1,233 1,200 1,200 700
2021/01/07 1,196 1,226 1,196 1,226 200
2021/01/06 1,226 1,226 1,226 1,226 100
2021/01/05 1,226 1,227 1,226 1,226 400
2021/01/04 1,190 1,198 1,190 1,198 500

このページの先頭へ