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
2004/12/29 332 337 332 332 3,000
2004/12/28 325 330 325 330 3,000
2004/12/27 330 330 320 320 6,000
2004/12/24 325 330 325 330 2,000
2004/12/22 325 335 325 335 4,000
2004/12/20 335 335 328 328 4,000
2004/12/17 330 335 330 335 10,000
2004/12/15 330 330 330 330 2,000
2004/12/13 330 330 325 330 13,000
2004/12/03 330 330 330 330 13,000
2004/12/02 330 330 330 330 1,000
2004/12/01 330 330 330 330 1,000
2004/11/30 330 333 330 333 5,000
2004/11/29 329 330 325 330 7,000
2004/11/26 329 329 329 329 4,000
2004/11/25 319 320 319 320 3,000
2004/11/24 319 319 319 319 2,000
2004/11/16 320 321 320 321 2,000
2004/11/15 322 322 320 320 4,000
2004/11/12 321 321 321 321 1,000
2004/11/08 324 324 324 324 3,000
2004/11/04 321 321 321 321 2,000
2004/11/02 317 317 317 317 8,000
2004/10/28 330 330 330 330 11,000
2004/10/27 325 325 325 325 2,000
2004/10/26 322 322 322 322 5,000
2004/10/25 322 322 322 322 1,000
2004/10/21 323 323 323 323 2,000
2004/10/20 320 323 320 323 2,000
2004/10/19 320 320 320 320 2,000
2004/10/18 320 320 320 320 1,000
2004/10/15 326 330 318 330 4,000
2004/10/14 329 329 329 329 1,000
2004/10/12 331 331 330 330 6,000
2004/10/08 332 332 332 332 2,000
2004/10/05 325 325 325 325 1,000
2004/10/04 325 325 325 325 1,000
2004/10/01 328 328 328 328 1,000
2004/09/29 321 321 321 321 2,000
2004/09/28 322 322 322 322 1,000
2004/09/27 335 335 335 335 1,000
2004/09/24 335 335 335 335 1,000
2004/09/22 323 323 323 323 1,000
2004/09/21 326 326 326 326 1,000
2004/09/16 331 331 331 331 2,000
2004/09/15 330 330 330 330 2,000
2004/09/10 322 322 322 322 2,000
2004/09/08 340 340 340 340 8,000
2004/09/02 337 337 337 337 3,000
2004/09/01 337 337 337 337 2,000
2004/08/31 337 337 337 337 10,000
2004/08/30 331 333 331 333 6,000
2004/08/27 323 323 323 323 1,000
2004/08/25 317 317 315 315 3,000
2004/08/23 317 317 317 317 1,000
2004/08/19 314 314 314 314 3,000
2004/08/18 312 312 312 312 10,000
2004/08/17 322 322 322 322 2,000
2004/08/16 322 322 321 321 3,000
2004/08/09 321 321 320 321 6,000
2004/08/05 329 329 329 329 2,000
2004/08/04 320 320 320 320 14,000
2004/08/03 317 320 317 320 6,000
2004/08/02 320 320 316 316 13,000
2004/07/30 320 320 316 316 3,000
2004/07/28 320 320 320 320 3,000
2004/07/27 320 320 320 320 13,000
2004/07/26 328 328 328 328 1,000
2004/07/22 326 330 326 330 5,000
2004/07/21 330 333 330 330 3,000
2004/07/20 330 330 330 330 6,000
2004/07/16 336 336 330 330 12,000
2004/07/15 341 341 336 336 14,000
2004/07/14 340 340 336 336 5,000
2004/07/13 333 340 333 335 3,000
2004/07/12 333 336 332 332 8,000
2004/07/09 326 330 326 329 9,000
2004/07/08 326 326 323 325 7,000
2004/07/07 325 325 320 321 7,000
2004/07/06 325 325 325 325 2,000
2004/07/05 318 325 318 325 3,000
2004/07/02 321 321 320 320 2,000
2004/07/01 325 325 325 325 2,000
2004/06/30 320 325 320 325 2,000
2004/06/29 317 317 315 315 2,000
2004/06/28 315 317 315 317 2,000
2004/06/25 306 306 306 306 1,000
2004/06/24 305 306 305 305 6,000
2004/06/23 303 303 302 303 3,000
2004/06/22 304 305 303 303 11,000
2004/06/21 301 304 300 304 15,000
2004/06/17 300 300 300 300 1,000
2004/06/15 305 310 305 310 7,000
2004/06/14 295 302 295 300 16,000
2004/06/11 296 296 295 295 2,000
2004/06/09 295 295 295 295 1,000
2004/06/08 300 300 300 300 5,000
2004/06/03 301 301 300 300 10,000
2004/06/01 295 295 295 295 1,000
2004/05/31 317 317 317 317 1,000
2004/05/26 319 319 319 319 1,000
2004/05/25 311 320 311 320 2,000
2004/05/24 310 310 310 310 3,000
2004/05/20 290 290 290 290 1,000
2004/05/19 290 290 290 290 1,000
2004/05/18 275 277 275 277 3,000
2004/05/14 291 300 287 287 3,000
2004/05/13 290 295 290 295 2,000
2004/05/12 295 295 295 295 1,000
2004/05/11 300 300 280 280 2,000
2004/05/10 301 301 300 300 4,000
2004/05/07 315 315 314 314 4,000
2004/05/06 323 323 315 315 2,000
2004/04/30 324 324 313 318 6,000
2004/04/28 325 325 325 325 3,000
2004/04/27 317 317 317 317 1,000
2004/04/26 316 321 316 321 4,000
2004/04/22 325 325 325 325 2,000
2004/04/21 317 320 317 320 6,000
2004/04/20 317 317 317 317 1,000
2004/04/19 320 320 317 317 3,000
2004/04/16 313 318 313 318 2,000
2004/04/15 320 320 316 316 9,000
2004/04/14 320 320 317 318 4,000
2004/04/13 320 320 318 318 2,000
2004/04/12 319 319 316 317 5,000
2004/04/07 326 326 326 326 2,000
2004/04/06 330 330 330 330 2,000
2004/04/05 335 335 326 326 8,000
2004/04/02 320 320 320 320 1,000
2004/04/01 314 314 313 313 2,000
2004/03/31 312 313 312 313 2,000
2004/03/30 310 310 310 310 3,000
2004/03/29 335 335 335 335 1,000
2004/03/26 335 335 335 335 3,000
2004/03/25 340 345 340 340 10,000
2004/03/23 337 337 332 334 5,000
2004/03/22 341 341 341 341 1,000
2004/03/18 350 350 350 350 11,000
2004/03/17 341 350 341 350 13,000
2004/03/16 338 345 334 340 15,000
2004/03/15 332 337 332 335 7,000
2004/03/12 344 344 330 340 21,000
2004/03/11 340 345 325 345 49,000
2004/03/10 290 295 290 295 7,000
2004/03/08 290 290 287 287 14,000
2004/03/05 295 295 290 290 10,000
2004/03/04 288 295 288 295 16,000
2004/03/03 284 285 281 281 8,000
2004/03/02 285 285 280 283 12,000
2004/03/01 281 284 280 284 25,000
2004/02/27 285 285 280 280 10,000
2004/02/26 290 290 280 280 12,000
2004/02/25 287 287 287 287 1,000
2004/02/24 285 287 285 287 4,000
2004/02/23 285 285 285 285 1,000
2004/02/20 285 285 285 285 2,000
2004/02/19 284 286 284 285 4,000
2004/02/18 280 280 280 280 1,000
2004/02/17 275 277 275 277 3,000
2004/02/16 273 273 273 273 1,000
2004/02/13 273 273 268 268 5,000
2004/02/12 267 273 267 273 10,000
2004/02/10 266 266 265 266 3,000
2004/02/09 261 261 261 261 1,000
2004/02/06 260 260 260 260 2,000
2004/02/05 260 260 260 260 48,000
2004/02/03 261 261 259 259 6,000
2004/02/02 270 270 261 261 8,000
2004/01/29 270 270 270 270 1,000
2004/01/28 270 270 270 270 1,000
2004/01/27 273 273 273 273 1,000
2004/01/26 277 277 270 273 15,000
2004/01/23 278 278 274 274 7,000
2004/01/21 274 274 274 274 2,000
2004/01/20 273 273 268 268 6,000
2004/01/19 269 273 269 273 2,000
2004/01/16 269 269 269 269 6,000
2004/01/15 269 269 269 269 2,000
2004/01/14 270 270 270 270 2,000
2004/01/13 269 270 269 270 3,000
2004/01/09 261 265 261 265 2,000
2004/01/08 261 261 261 261 1,000
2004/01/07 268 268 260 260 2,000
2004/01/06 260 260 260 260 3,000
2004/01/05 260 260 260 260 4,000

このページの先頭へ