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
2023/12/29 2,086 2,154 2,086 2,097 1,100
2023/12/28 2,130 2,130 2,075 2,080 600
2023/12/27 2,075 2,130 2,045 2,130 1,800
2023/12/26 2,030 2,031 2,025 2,025 1,900
2023/12/25 2,057 2,057 2,025 2,025 2,400
2023/12/22 2,048 2,048 2,035 2,035 1,000
2023/12/21 2,040 2,041 2,040 2,041 600
2023/12/20 2,059 2,072 2,040 2,040 2,500
2023/12/19 2,050 2,077 2,050 2,077 900
2023/12/18 2,051 2,074 2,051 2,074 600
2023/12/15 2,075 2,075 2,075 2,075 300
2023/12/14 2,037 2,060 2,031 2,060 900
2023/12/13 2,063 2,063 2,036 2,036 1,200
2023/12/12 2,070 2,070 2,070 2,070 500
2023/12/11 2,075 2,075 2,064 2,064 400
2023/12/08 2,100 2,100 2,074 2,075 500
2023/12/07 2,050 2,148 2,050 2,080 1,800
2023/12/06 2,052 2,055 2,052 2,055 400
2023/12/05 2,060 2,061 2,051 2,051 1,400
2023/12/04 2,073 2,080 2,055 2,060 1,700
2023/12/01 2,126 2,148 2,060 2,079 2,900
2023/11/30 2,063 2,104 2,013 2,076 5,700
2023/11/29 2,057 2,069 2,030 2,068 700
2023/11/28 2,080 2,080 2,050 2,050 700
2023/11/27 2,076 2,080 2,033 2,080 600
2023/11/24 2,049 2,078 2,049 2,069 500
2023/11/22 2,045 2,050 2,020 2,020 3,200
2023/11/21 2,079 2,079 2,030 2,040 2,900
2023/11/20 2,097 2,097 2,030 2,079 1,900
2023/11/17 2,080 2,100 2,057 2,057 3,700
2023/11/16 2,100 2,120 2,086 2,086 2,500
2023/11/15 2,117 2,117 2,082 2,090 2,100
2023/11/14 2,127 2,300 2,072 2,117 13,500
2023/11/13 1,930 2,000 1,930 1,987 2,500
2023/11/10 1,950 1,950 1,926 1,927 800
2023/11/09 1,949 1,965 1,934 1,934 1,300
2023/11/08 1,950 1,950 1,933 1,933 400
2023/11/07 1,937 1,937 1,937 1,937 200
2023/11/06 1,950 1,955 1,918 1,930 1,300
2023/11/02 1,949 1,965 1,949 1,965 400
2023/11/01 1,950 1,950 1,946 1,946 600
2023/10/31 1,950 1,950 1,950 1,950 100
2023/10/30 1,966 1,966 1,950 1,950 200
2023/10/27 1,949 1,949 1,939 1,939 500
2023/10/26 1,960 1,960 1,945 1,945 500
2023/10/25 1,968 1,968 1,968 1,968 100
2023/10/24 1,971 1,971 1,968 1,968 800
2023/10/23 1,998 1,998 1,970 1,971 700
2023/10/20 2,000 2,000 1,999 1,999 200
2023/10/19 1,984 1,984 1,984 1,984 200
2023/10/18 1,970 1,980 1,970 1,980 500
2023/10/17 2,000 2,000 1,957 1,959 1,600
2023/10/16 1,980 1,999 1,979 1,999 1,300
2023/10/13 2,017 2,017 1,983 1,983 500
2023/10/12 2,030 2,030 2,007 2,007 800
2023/10/11 2,070 2,070 2,030 2,030 400
2023/10/10 2,044 2,044 2,038 2,038 400
2023/10/06 2,040 2,040 2,021 2,038 500
2023/10/05 2,020 2,040 2,016 2,040 1,400
2023/10/04 2,055 2,059 1,998 2,020 1,900
2023/10/03 2,081 2,081 2,045 2,065 1,700
2023/10/02 2,070 2,089 2,070 2,071 700
2023/09/29 2,049 2,070 2,049 2,070 1,300
2023/09/28 2,039 2,049 2,002 2,049 1,000
2023/09/27 2,010 2,039 2,010 2,039 300
2023/09/26 2,035 2,048 2,010 2,010 1,700
2023/09/25 1,961 2,037 1,961 2,037 1,800
2023/09/22 2,010 2,010 2,010 2,010 200
2023/09/21 2,020 2,020 1,990 2,000 1,600
2023/09/20 2,009 2,046 2,001 2,046 700
2023/09/19 2,011 2,059 2,010 2,059 500
2023/09/15 2,020 2,022 1,986 2,022 2,000
2023/09/14 2,002 2,020 2,002 2,016 400
2023/09/13 1,996 1,997 1,996 1,997 500
2023/09/12 2,000 2,013 1,958 1,998 3,900
2023/09/11 2,012 2,012 1,990 2,000 1,500
2023/09/08 2,000 2,050 1,990 2,000 3,300
2023/09/07 2,010 2,050 2,002 2,050 2,200
2023/09/06 1,993 2,000 1,993 2,000 1,100
2023/09/05 2,021 2,021 1,971 2,014 2,500
2023/09/04 2,050 2,050 2,021 2,021 200
2023/09/01 2,061 2,061 2,030 2,049 2,300
2023/08/31 2,058 2,065 2,022 2,063 1,900
2023/08/30 2,051 2,051 2,050 2,050 1,000
2023/08/29 2,040 2,050 2,030 2,050 1,100
2023/08/28 2,040 2,060 2,040 2,040 1,400
2023/08/25 2,000 2,050 2,000 2,033 700
2023/08/24 2,000 2,015 2,000 2,015 1,000
2023/08/23 1,980 2,048 1,980 2,020 1,700
2023/08/22 1,998 2,005 1,955 1,960 2,200
2023/08/21 1,951 2,010 1,951 1,998 1,500
2023/08/18 2,092 2,092 1,960 1,960 2,300
2023/08/17 2,001 2,006 1,953 2,000 3,000
2023/08/16 2,145 2,145 1,990 2,004 9,900
2023/08/15 2,072 2,095 2,046 2,095 9,800
2023/08/14 2,219 2,219 2,161 2,217 16,800
2023/08/10 2,000 2,099 2,000 2,099 5,800
2023/08/09 1,980 1,999 1,980 1,982 500
2023/08/08 1,950 1,979 1,945 1,979 800
2023/08/07 1,950 1,980 1,900 1,979 2,700
2023/08/04 1,980 1,980 1,951 1,951 800
2023/08/03 1,952 1,981 1,902 1,945 2,800
2023/08/02 1,985 1,994 1,952 1,952 2,300
2023/08/01 1,951 1,969 1,951 1,960 1,000
2023/07/31 1,940 1,942 1,940 1,942 900
2023/07/28 1,968 1,985 1,910 1,921 4,100
2023/07/27 1,989 1,990 1,966 1,989 1,600
2023/07/26 1,995 1,999 1,995 1,995 400
2023/07/25 2,013 2,013 1,971 1,971 700
2023/07/24 2,007 2,007 1,972 1,985 1,600
2023/07/21 1,987 1,990 1,980 1,986 2,100
2023/07/20 1,983 1,990 1,980 1,980 4,700
2023/07/19 2,005 2,010 1,984 1,985 3,900
2023/07/18 1,997 2,013 1,997 2,005 2,100
2023/07/14 2,020 2,021 1,980 1,985 6,100
2023/07/13 1,983 2,029 1,983 2,018 10,200
2023/07/12 1,999 1,999 1,983 1,983 2,500
2023/07/11 2,017 2,017 1,960 1,960 15,000
2023/07/10 2,001 2,018 1,998 2,018 1,600
2023/07/07 2,001 2,013 1,960 2,000 4,400
2023/07/06 1,985 2,003 1,974 2,001 3,700
2023/07/05 1,965 1,981 1,955 1,981 1,000
2023/07/04 1,965 1,965 1,950 1,965 500
2023/07/03 1,925 2,003 1,925 1,925 3,400
2023/06/30 1,947 2,022 1,891 1,960 5,900
2023/06/29 1,987 1,987 1,947 1,947 800
2023/06/28 1,880 1,994 1,880 1,987 2,100
2023/06/27 1,925 1,999 1,885 1,998 3,000
2023/06/26 2,026 2,026 1,926 1,926 5,000
2023/06/23 1,995 2,101 1,930 2,026 11,900
2023/06/22 1,919 1,971 1,911 1,970 9,900
2023/06/21 1,849 1,900 1,833 1,900 4,500
2023/06/20 1,769 1,825 1,756 1,825 8,400
2023/06/19 1,735 1,742 1,725 1,742 3,000
2023/06/16 1,705 1,715 1,696 1,715 2,000
2023/06/15 1,710 1,710 1,709 1,709 400
2023/06/14 1,700 1,710 1,700 1,710 1,800
2023/06/13 1,716 1,716 1,716 1,716 100
2023/06/12 1,731 1,731 1,705 1,713 900
2023/06/09 1,735 1,735 1,731 1,732 400
2023/06/08 1,721 1,732 1,713 1,732 1,200
2023/06/07 1,718 1,718 1,705 1,710 1,000
2023/06/06 1,710 1,723 1,706 1,706 900
2023/06/05 1,721 1,721 1,700 1,704 2,000
2023/06/02 1,740 1,740 1,711 1,721 1,100
2023/06/01 1,741 1,741 1,735 1,735 300
2023/05/31 1,733 1,733 1,710 1,710 700
2023/05/30 1,749 1,749 1,740 1,745 900
2023/05/29 1,725 1,759 1,720 1,729 1,800
2023/05/26 1,725 1,725 1,724 1,724 500
2023/05/25 1,724 1,724 1,724 1,724 200
2023/05/24 1,767 1,767 1,722 1,725 1,200
2023/05/23 1,778 1,778 1,740 1,746 3,000
2023/05/22 1,730 1,769 1,724 1,767 2,200
2023/05/19 1,727 1,737 1,727 1,735 1,400
2023/05/18 1,742 1,745 1,685 1,715 6,500
2023/05/17 1,769 1,769 1,741 1,741 3,800
2023/05/16 1,828 1,829 1,751 1,770 8,100
2023/05/15 1,752 1,775 1,681 1,775 21,700
2023/05/12 1,968 2,010 1,925 1,925 11,100
2023/05/11 1,950 1,968 1,950 1,968 2,000
2023/05/10 1,980 1,980 1,936 1,950 5,300
2023/05/09 1,935 2,001 1,935 1,981 7,900
2023/05/08 1,897 1,936 1,897 1,930 8,800
2023/05/02 1,906 1,910 1,890 1,890 4,400
2023/05/01 1,857 1,909 1,857 1,906 9,200
2023/04/28 1,822 1,838 1,822 1,838 900
2023/04/27 1,830 1,830 1,811 1,825 1,900
2023/04/26 1,832 1,844 1,822 1,830 2,200
2023/04/25 1,869 1,869 1,829 1,832 900
2023/04/24 1,830 1,835 1,830 1,832 900
2023/04/21 1,865 1,865 1,826 1,829 3,500
2023/04/20 1,865 1,930 1,851 1,856 13,000
2023/04/19 1,837 1,850 1,837 1,850 1,300
2023/04/18 1,825 1,845 1,825 1,837 1,600
2023/04/17 1,800 1,806 1,790 1,806 3,400
2023/04/14 1,770 1,786 1,741 1,786 700
2023/04/13 1,761 1,789 1,758 1,785 2,400
2023/04/12 1,756 1,760 1,737 1,760 500
2023/04/11 1,754 1,755 1,753 1,753 1,400
2023/04/10 1,753 1,753 1,746 1,753 2,800
2023/04/07 1,730 1,731 1,725 1,731 700
2023/04/06 1,730 1,730 1,711 1,711 500
2023/04/05 1,725 1,725 1,710 1,725 1,700
2023/04/04 1,701 1,720 1,689 1,720 2,600
2023/04/03 1,700 1,700 1,685 1,691 1,500
2023/03/31 1,669 1,692 1,669 1,685 900
2023/03/30 1,685 1,691 1,660 1,668 2,500
2023/03/29 1,725 1,725 1,700 1,700 1,400
2023/03/28 1,727 1,727 1,712 1,712 1,500
2023/03/27 1,727 1,738 1,721 1,721 1,700
2023/03/24 1,711 1,727 1,711 1,727 500
2023/03/23 1,703 1,710 1,703 1,710 1,000
2023/03/22 1,716 1,738 1,705 1,738 2,100
2023/03/20 1,735 1,745 1,704 1,704 2,800
2023/03/17 1,727 1,727 1,692 1,713 1,500
2023/03/16 1,705 1,725 1,700 1,700 2,300
2023/03/15 1,744 1,744 1,713 1,723 2,000
2023/03/14 1,714 1,744 1,705 1,744 2,200
2023/03/13 1,737 1,743 1,668 1,707 3,700
2023/03/10 1,753 1,765 1,738 1,738 3,600
2023/03/09 1,764 1,771 1,742 1,771 4,700
2023/03/08 1,735 1,749 1,730 1,749 1,900
2023/03/07 1,734 1,754 1,725 1,744 3,700
2023/03/06 1,766 1,766 1,731 1,734 3,000
2023/03/03 1,722 1,750 1,722 1,726 2,100
2023/03/02 1,722 1,732 1,710 1,719 2,300
2023/03/01 1,732 1,742 1,720 1,722 5,900
2023/02/28 1,750 1,778 1,746 1,758 3,900
2023/02/27 1,745 1,778 1,740 1,778 2,300
2023/02/24 1,752 1,763 1,732 1,744 2,600
2023/02/22 1,760 1,800 1,760 1,764 3,500
2023/02/21 1,787 1,799 1,773 1,774 4,300
2023/02/20 1,861 1,864 1,786 1,794 10,700
2023/02/17 1,836 1,880 1,801 1,837 15,900
2023/02/16 1,764 1,840 1,723 1,838 25,100
2023/02/15 1,689 1,689 1,615 1,679 10,400
2023/02/14 1,760 1,760 1,675 1,689 11,700
2023/02/13 1,825 1,829 1,728 1,770 36,100
2023/02/10 1,824 1,897 1,810 1,897 10,200
2023/02/09 1,818 1,829 1,817 1,820 2,200
2023/02/08 1,812 1,813 1,775 1,811 4,500
2023/02/07 1,800 1,812 1,800 1,812 2,000
2023/02/06 1,800 1,800 1,788 1,800 700
2023/02/03 1,748 1,798 1,747 1,798 5,500
2023/02/02 1,738 1,743 1,720 1,722 900
2023/02/01 1,720 1,735 1,718 1,735 1,500
2023/01/31 1,758 1,758 1,711 1,727 3,000
2023/01/30 1,779 1,779 1,750 1,750 1,200
2023/01/27 1,794 1,794 1,744 1,770 3,000
2023/01/26 1,799 1,799 1,770 1,779 2,300
2023/01/25 1,752 1,770 1,750 1,770 3,200
2023/01/24 1,750 1,790 1,750 1,790 2,000
2023/01/23 1,747 1,762 1,707 1,745 5,100
2023/01/20 1,701 1,749 1,701 1,749 400
2023/01/19 1,700 1,701 1,700 1,701 200
2023/01/18 1,715 1,715 1,705 1,715 700
2023/01/17 1,704 1,715 1,704 1,715 700
2023/01/16 1,715 1,725 1,714 1,714 1,200
2023/01/13 1,741 1,741 1,740 1,740 200
2023/01/12 1,757 1,757 1,757 1,757 200
2023/01/11 1,744 1,757 1,707 1,757 2,200
2023/01/10 1,721 1,758 1,697 1,758 8,000
2023/01/06 1,679 1,692 1,679 1,692 600
2023/01/05 1,640 1,680 1,630 1,679 3,100
2023/01/04 1,655 1,680 1,647 1,680 1,200

このページの先頭へ