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

タカセ(9087)の株価時系列情報

タカセ(9087)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
1999/12/29 265 265 265 265 2,000
1999/12/28 260 260 260 260 2,000
1999/12/27 258 258 258 258 2,000
1999/12/22 257 257 257 257 1,000
1999/12/20 255 255 255 255 3,000
1999/12/17 255 255 255 255 1,000
1999/12/16 260 260 260 260 2,000
1999/12/15 260 260 260 260 4,000
1999/12/14 251 255 251 255 2,000
1999/12/13 251 251 251 251 3,000
1999/12/10 251 251 251 251 4,000
1999/12/06 262 262 262 262 4,000
1999/12/03 265 265 260 260 4,000
1999/12/02 265 265 265 265 15,000
1999/12/01 270 270 270 270 2,000
1999/11/30 270 270 270 270 10,000
1999/11/29 270 270 270 270 5,000
1999/11/26 270 270 270 270 7,000
1999/11/25 270 270 270 270 2,000
1999/11/24 270 270 270 270 4,000
1999/11/22 270 270 270 270 2,000
1999/11/19 266 270 266 270 2,000
1999/11/18 270 270 262 262 3,000
1999/11/17 270 270 270 270 1,000
1999/11/15 270 270 270 270 5,000
1999/11/12 270 270 270 270 6,000
1999/11/09 280 280 280 280 1,000
1999/11/08 270 270 270 270 5,000
1999/11/05 270 270 270 270 3,000
1999/11/04 270 270 270 270 2,000
1999/11/01 270 270 270 270 2,000
1999/10/29 269 269 260 260 6,000
1999/10/28 271 271 270 270 9,000
1999/10/27 271 271 271 271 3,000
1999/10/26 290 290 270 271 18,000
1999/10/25 301 301 290 290 8,000
1999/10/14 309 309 300 300 4,000
1999/10/08 300 300 300 300 1,000
1999/10/07 330 330 330 330 1,000
1999/10/06 330 330 330 330 2,000
1999/10/01 349 349 349 349 2,000
1999/09/30 355 355 355 355 4,000
1999/09/27 336 336 336 336 1,000
1999/09/24 330 330 330 330 4,000
1999/09/21 360 360 355 355 3,000
1999/09/20 370 370 368 368 5,000
1999/09/16 375 375 375 375 2,000
1999/09/14 375 375 375 375 5,000
1999/09/13 375 375 370 375 5,000
1999/09/08 370 375 370 375 2,000
1999/09/07 370 370 370 370 1,000
1999/09/02 380 380 380 380 1,000
1999/08/31 372 372 372 372 3,000
1999/08/30 371 371 371 371 5,000
1999/08/27 375 375 371 371 4,000
1999/08/26 375 375 375 375 1,000
1999/08/25 368 368 368 368 5,000
1999/08/20 380 380 380 380 2,000
1999/08/19 390 390 390 390 1,000
1999/08/18 390 390 390 390 1,000
1999/08/16 390 390 390 390 2,000
1999/08/11 382 382 382 382 1,000
1999/08/10 382 382 382 382 1,000
1999/08/05 400 400 400 400 3,000
1999/08/03 410 410 401 401 6,000
1999/08/02 433 433 412 420 5,000
1999/07/29 430 440 420 440 24,000
1999/07/28 412 420 412 420 6,000
1999/07/27 410 412 410 412 5,000
1999/07/26 407 410 407 410 2,000
1999/07/23 410 415 404 405 12,000
1999/07/22 440 440 418 418 12,000
1999/07/21 425 440 420 440 27,000
1999/07/19 417 418 417 418 2,000
1999/07/16 415 417 415 416 5,000
1999/07/15 410 415 410 415 8,000
1999/07/14 410 410 405 405 3,000
1999/07/13 400 400 400 400 1,000
1999/07/12 400 400 400 400 3,000
1999/07/09 400 400 400 400 2,000
1999/07/08 405 405 400 400 2,000
1999/07/07 430 440 400 400 32,000
1999/07/06 440 440 430 430 9,000
1999/07/05 420 446 420 430 14,000
1999/07/02 400 420 400 420 30,000
1999/07/01 410 410 400 410 13,000
1999/06/30 393 410 390 409 17,000
1999/06/29 390 400 390 390 9,000
1999/06/28 380 382 380 382 7,000
1999/06/25 400 402 370 380 26,000
1999/06/24 430 450 400 400 88,000
1999/06/23 350 400 350 400 146,000
1999/06/22 334 334 320 320 11,000
1999/06/18 320 320 320 320 3,000
1999/06/16 300 300 300 300 6,000
1999/06/15 300 300 300 300 2,000
1999/06/14 300 300 300 300 2,000
1999/06/11 301 301 301 301 1,000
1999/06/10 299 300 299 300 6,000
1999/06/08 299 300 299 299 3,000
1999/06/07 298 298 298 298 1,000
1999/06/01 299 300 299 300 4,000
1999/05/31 300 300 300 300 3,000
1999/05/28 300 300 300 300 1,000
1999/05/27 303 303 303 303 3,000
1999/05/26 314 314 314 314 4,000
1999/05/25 314 314 314 314 3,000
1999/05/24 314 314 314 314 4,000
1999/05/17 320 320 320 320 2,000
1999/05/13 340 340 331 331 2,000
1999/05/12 342 342 342 342 1,000
1999/05/10 340 345 340 340 5,000
1999/05/07 331 350 331 349 11,000
1999/05/06 323 330 323 330 2,000
1999/04/30 320 320 320 320 2,000
1999/04/28 315 319 311 319 5,000
1999/04/26 305 310 305 310 8,000
1999/04/21 310 310 302 302 4,000
1999/04/20 310 310 310 310 2,000
1999/04/19 311 311 310 310 3,000
1999/04/16 310 310 310 310 1,000
1999/04/15 330 330 330 330 5,000
1999/04/14 330 330 330 330 2,000
1999/04/13 335 335 334 334 3,000
1999/04/12 335 335 330 335 6,000
1999/04/09 335 335 335 335 7,000
1999/04/08 335 335 335 335 5,000
1999/04/07 347 350 340 340 31,000
1999/04/06 328 345 328 340 31,000
1999/04/05 299 318 294 318 17,000
1999/04/02 276 289 276 289 4,000
1999/03/31 276 276 275 275 2,000
1999/03/30 275 275 275 275 3,000
1999/03/29 272 272 271 271 21,000
1999/03/26 284 284 271 271 20,000
1999/03/25 279 279 279 279 202,000
1999/03/24 279 281 279 279 24,000
1999/03/23 285 285 280 280 4,000
1999/03/19 300 300 300 300 1,000
1999/03/18 300 300 300 300 1,000
1999/03/16 300 300 300 300 2,000
1999/03/15 310 310 300 305 8,000
1999/03/11 288 288 288 288 3,000
1999/03/09 282 282 275 276 8,000
1999/03/08 300 300 280 280 7,000
1999/03/05 300 300 300 300 7,000
1999/03/04 275 300 275 300 4,000
1999/03/03 279 279 279 279 2,000
1999/03/02 274 274 274 274 6,000
1999/03/01 274 274 274 274 2,000
1999/02/26 274 274 274 274 6,000
1999/02/23 260 260 260 260 2,000
1999/02/22 260 260 260 260 8,000
1999/02/19 260 260 260 260 5,000
1999/02/16 270 270 270 270 4,000
1999/02/05 250 250 250 250 2,000
1999/02/04 250 250 250 250 2,000
1999/02/03 258 258 250 250 7,000
1999/02/02 255 255 255 255 4,000
1999/02/01 255 255 255 255 5,000
1999/01/28 260 260 260 260 5,000
1999/01/27 260 260 260 260 4,000
1999/01/26 225 265 225 260 10,000
1999/01/25 265 265 265 265 2,000
1999/01/22 265 265 265 265 4,000
1999/01/21 270 270 270 270 5,000
1999/01/20 270 270 270 270 5,000
1999/01/14 270 275 270 275 7,000
1999/01/13 270 270 270 270 5,000
1999/01/12 280 280 280 280 5,000
1999/01/11 280 280 280 280 7,000
1999/01/08 280 280 280 280 7,000
1999/01/06 280 300 280 292 20,000
1999/01/05 270 280 270 280 8,000
1999/01/04 250 250 250 250 1,000

このページの先頭へ