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
2010/12/30 0 0 0 234 0
2010/12/29 223 234 223 234 3,000
2010/12/28 0 0 0 223 0
2010/12/27 223 223 223 223 1,000
2010/12/24 216 224 216 224 4,000
2010/12/22 220 222 216 216 13,000
2010/12/21 224 224 224 224 5,000
2010/12/20 0 0 0 220 0
2010/12/17 220 220 220 220 5,000
2010/12/16 223 223 222 222 4,000
2010/12/15 220 225 220 225 3,000
2010/12/14 0 0 0 225 0
2010/12/13 225 225 225 225 2,000
2010/12/10 215 225 215 225 8,000
2010/12/09 0 0 0 215 0
2010/12/08 215 215 215 215 1,000
2010/12/07 0 0 0 223 0
2010/12/06 223 223 223 223 3,000
2010/12/03 223 223 223 223 5,000
2010/12/02 219 219 219 219 10,000
2010/12/01 227 227 227 227 3,000
2010/11/30 227 227 227 227 3,000
2010/11/29 227 227 227 227 3,000
2010/11/26 228 228 228 228 1,000
2010/11/25 0 0 0 229 0
2010/11/24 0 0 0 229 0
2010/11/22 0 0 0 229 0
2010/11/19 0 0 0 229 0
2010/11/18 0 0 0 229 0
2010/11/17 229 229 229 229 3,000
2010/11/16 0 0 0 229 0
2010/11/15 0 0 0 229 0
2010/11/12 0 0 0 229 0
2010/11/11 0 0 0 229 0
2010/11/10 0 0 0 229 0
2010/11/09 0 0 0 229 0
2010/11/08 0 0 0 229 0
2010/11/05 0 0 0 229 0
2010/11/04 0 0 0 229 0
2010/11/02 0 0 0 229 0
2010/11/01 229 229 229 229 2,000
2010/10/29 0 0 0 229 0
2010/10/28 0 0 0 229 0
2010/10/27 0 0 0 229 0
2010/10/26 229 229 229 229 2,000
2010/10/25 229 229 229 229 1,000
2010/10/22 0 0 0 218 0
2010/10/21 0 0 0 218 0
2010/10/20 0 0 0 218 0
2010/10/19 218 218 218 218 2,000
2010/10/18 0 0 0 225 0
2010/10/15 0 0 0 225 0
2010/10/14 215 225 215 225 5,000
2010/10/13 0 0 0 227 0
2010/10/12 227 227 227 227 2,000
2010/10/08 0 0 0 227 0
2010/10/07 0 0 0 227 0
2010/10/06 0 0 0 227 0
2010/10/05 0 0 0 227 0
2010/10/04 0 0 0 227 0
2010/10/01 227 227 227 227 3,000
2010/09/30 0 0 0 218 0
2010/09/29 0 0 0 218 0
2010/09/28 225 225 210 218 12,000
2010/09/27 225 225 225 225 1,000
2010/09/24 0 0 0 211 0
2010/09/22 211 211 211 211 2,000
2010/09/21 0 0 0 218 0
2010/09/17 225 225 218 218 4,000
2010/09/16 214 225 214 225 6,000
2010/09/15 0 0 0 219 0
2010/09/14 219 219 219 219 2,000
2010/09/13 219 219 219 219 4,000
2010/09/10 0 0 0 219 0
2010/09/09 219 219 219 219 1,000
2010/09/08 0 0 0 218 0
2010/09/07 222 222 216 218 5,000
2010/09/06 222 222 222 222 1,000
2010/09/03 0 0 0 221 0
2010/09/02 221 221 221 221 2,000
2010/09/01 220 220 220 220 5,000
2010/08/31 234 234 234 234 3,000
2010/08/30 218 234 218 234 4,000
2010/08/27 0 0 0 234 0
2010/08/26 225 234 225 234 2,000
2010/08/25 0 0 0 225 0
2010/08/24 0 0 0 225 0
2010/08/23 0 0 0 225 0
2010/08/20 0 0 0 225 0
2010/08/19 0 0 0 225 0
2010/08/18 225 225 225 225 1,000
2010/08/17 0 0 0 222 0
2010/08/16 0 0 0 222 0
2010/08/13 222 222 222 222 3,000
2010/08/12 0 0 0 222 0
2010/08/11 222 222 222 222 1,000
2010/08/10 0 0 0 217 0
2010/08/09 0 0 0 217 0
2010/08/06 209 217 209 217 8,000
2010/08/05 225 225 225 225 1,000
2010/08/04 0 0 0 235 0
2010/08/03 235 235 235 235 2,000
2010/08/02 235 235 235 235 1,000
2010/07/30 0 0 0 225 0
2010/07/29 225 225 225 225 1,000
2010/07/28 238 238 238 238 14,000
2010/07/27 234 234 234 234 1,000
2010/07/26 234 234 226 226 2,000
2010/07/23 0 0 0 225 0
2010/07/22 0 0 0 225 0
2010/07/21 0 0 0 216 0
2010/07/20 0 0 0 216 0
2010/07/16 216 216 216 216 10,000
2010/07/15 0 0 0 232 0
2010/07/14 0 0 0 232 0
2010/07/13 0 0 0 232 0
2010/07/12 228 232 228 232 4,000
2010/07/09 0 0 0 228 0
2010/07/08 0 0 0 228 0
2010/07/07 0 0 0 228 0
2010/07/06 0 0 0 228 0
2010/07/05 0 0 0 228 0
2010/07/02 0 0 0 228 0
2010/07/01 0 0 0 228 0
2010/06/30 228 228 228 228 3,000
2010/06/29 228 228 228 228 1,000
2010/06/28 228 228 228 228 1,000
2010/06/25 0 0 0 221 0
2010/06/24 221 221 221 221 1,000
2010/06/23 0 0 0 218 0
2010/06/22 211 218 211 218 2,000
2010/06/21 0 0 0 218 0
2010/06/18 210 218 210 218 5,000
2010/06/17 0 0 0 220 0
2010/06/16 0 0 0 220 0
2010/06/15 0 0 0 220 0
2010/06/14 0 0 0 220 0
2010/06/11 220 220 220 220 1,000
2010/06/10 0 0 0 202 0
2010/06/09 217 217 202 202 6,000
2010/06/08 0 0 0 221 0
2010/06/07 0 0 0 221 0
2010/06/04 0 0 0 221 0
2010/06/03 221 221 221 221 2,000
2010/06/02 0 0 0 233 0
2010/06/01 0 0 0 233 0
2010/05/31 233 233 233 233 3,000
2010/05/28 224 224 224 224 2,000
2010/05/27 0 0 0 222 0
2010/05/26 0 0 0 222 0
2010/05/25 0 0 0 222 0
2010/05/24 0 0 0 222 0
2010/05/21 222 222 222 222 2,000
2010/05/20 0 0 0 223 0
2010/05/19 0 0 0 223 0
2010/05/18 0 0 0 223 0
2010/05/17 223 223 223 223 2,000
2010/05/14 0 0 0 224 0
2010/05/13 0 0 0 224 0
2010/05/12 0 0 0 224 0
2010/05/11 0 0 0 224 0
2010/05/10 0 0 0 224 0
2010/05/07 224 224 224 224 2,000
2010/05/06 226 226 226 226 2,000
2010/04/30 230 230 230 230 3,000
2010/04/28 230 230 230 230 1,000
2010/04/27 0 0 0 225 0
2010/04/26 225 225 225 225 2,000
2010/04/23 222 222 222 222 2,000
2010/04/22 0 0 0 229 0
2010/04/21 0 0 0 229 0
2010/04/20 0 0 0 229 0
2010/04/19 229 229 229 229 2,000
2010/04/16 230 230 230 230 1,000
2010/04/15 0 0 0 225 0
2010/04/14 0 0 0 225 0
2010/04/13 0 0 0 225 0
2010/04/12 225 225 225 225 1,000
2010/04/09 225 225 225 225 1,000
2010/04/08 0 0 0 227 0
2010/04/07 0 0 0 218 0
2010/04/06 0 0 0 227 0
2010/04/05 0 0 0 227 0
2010/04/02 218 218 218 218 2,000
2010/04/01 0 0 0 226 0
2010/03/31 226 226 226 226 3,000
2010/03/30 212 212 212 212 25,000
2010/03/26 238 238 238 238 3,000
2010/03/25 224 240 224 238 30,000
2010/03/24 222 222 222 222 1,000
2010/03/17 235 235 222 222 8,000
2010/03/16 230 235 230 235 6,000
2010/03/12 225 225 225 225 3,000
2010/03/11 225 225 225 225 4,000
2010/03/09 217 217 217 217 5,000
2010/03/05 212 212 212 212 2,000
2010/03/02 220 220 220 220 3,000
2010/03/01 220 220 220 220 3,000
2010/02/26 225 225 220 220 2,000
2010/02/19 225 225 225 225 3,000
2010/02/18 225 225 225 225 3,000
2010/02/03 209 209 209 209 2,000
2010/02/01 215 215 215 215 4,000
2010/01/26 220 220 220 220 1,000
2010/01/25 210 223 210 223 3,000
2010/01/04 225 225 225 225 3,000

このページの先頭へ