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 |
---|---|---|---|---|---|
2016/12/30 | 179 | 179 | 179 | 179 | 1,000 |
2016/12/29 | 178 | 178 | 177 | 177 | 5,000 |
2016/12/27 | 177 | 177 | 177 | 177 | 1,000 |
2016/12/26 | 177 | 177 | 177 | 177 | 1,000 |
2016/12/21 | 177 | 177 | 177 | 177 | 3,000 |
2016/12/20 | 179 | 179 | 177 | 177 | 4,000 |
2016/12/19 | 179 | 179 | 179 | 179 | 4,000 |
2016/12/16 | 178 | 179 | 178 | 179 | 3,000 |
2016/12/15 | 179 | 179 | 179 | 179 | 2,000 |
2016/12/14 | 178 | 180 | 178 | 180 | 2,000 |
2016/12/13 | 179 | 179 | 179 | 179 | 5,000 |
2016/12/12 | 181 | 182 | 179 | 179 | 6,000 |
2016/12/07 | 180 | 181 | 180 | 181 | 5,000 |
2016/12/06 | 179 | 180 | 179 | 180 | 4,000 |
2016/12/05 | 179 | 179 | 179 | 179 | 2,000 |
2016/12/01 | 176 | 178 | 176 | 178 | 5,000 |
2016/11/30 | 182 | 182 | 174 | 176 | 39,000 |
2016/11/28 | 180 | 182 | 180 | 182 | 4,000 |
2016/11/25 | 180 | 180 | 180 | 180 | 2,000 |
2016/11/24 | 180 | 180 | 180 | 180 | 2,000 |
2016/11/21 | 175 | 180 | 175 | 180 | 4,000 |
2016/11/18 | 177 | 177 | 177 | 177 | 4,000 |
2016/11/17 | 176 | 176 | 176 | 176 | 1,000 |
2016/11/16 | 176 | 176 | 176 | 176 | 4,000 |
2016/11/15 | 176 | 176 | 175 | 175 | 11,000 |
2016/11/14 | 179 | 179 | 176 | 176 | 19,000 |
2016/11/10 | 180 | 180 | 180 | 180 | 2,000 |
2016/11/02 | 182 | 182 | 180 | 180 | 4,000 |
2016/11/01 | 180 | 180 | 180 | 180 | 1,000 |
2016/10/31 | 182 | 182 | 182 | 182 | 4,000 |
2016/10/28 | 182 | 182 | 182 | 182 | 9,000 |
2016/10/27 | 182 | 182 | 182 | 182 | 2,000 |
2016/10/26 | 181 | 182 | 181 | 182 | 7,000 |
2016/10/25 | 180 | 180 | 180 | 180 | 2,000 |
2016/10/24 | 180 | 180 | 180 | 180 | 4,000 |
2016/10/21 | 180 | 180 | 179 | 179 | 6,000 |
2016/10/19 | 178 | 179 | 178 | 179 | 4,000 |
2016/10/18 | 179 | 180 | 177 | 177 | 3,000 |
2016/10/12 | 177 | 177 | 177 | 177 | 2,000 |
2016/10/11 | 176 | 176 | 173 | 173 | 3,000 |
2016/10/05 | 177 | 177 | 176 | 176 | 9,000 |
2016/10/04 | 184 | 184 | 180 | 180 | 2,000 |
2016/10/03 | 181 | 181 | 181 | 181 | 1,000 |
2016/09/26 | 177 | 177 | 177 | 177 | 1,000 |
2016/09/23 | 178 | 178 | 178 | 178 | 2,000 |
2016/09/21 | 183 | 183 | 183 | 183 | 1,000 |
2016/09/13 | 179 | 179 | 179 | 179 | 1,000 |
2016/09/12 | 179 | 179 | 179 | 179 | 1,000 |
2016/09/08 | 180 | 180 | 180 | 180 | 1,000 |
2016/09/07 | 185 | 185 | 180 | 180 | 9,000 |
2016/09/02 | 185 | 185 | 185 | 185 | 2,000 |
2016/08/29 | 183 | 183 | 181 | 182 | 3,000 |
2016/08/26 | 187 | 187 | 182 | 182 | 2,000 |
2016/08/19 | 188 | 188 | 188 | 188 | 1,000 |
2016/08/18 | 193 | 193 | 193 | 193 | 1,000 |
2016/08/02 | 193 | 193 | 193 | 193 | 4,000 |
2016/08/01 | 193 | 193 | 193 | 193 | 1,000 |
2016/07/28 | 193 | 193 | 193 | 193 | 5,000 |
2016/07/27 | 188 | 188 | 188 | 188 | 2,000 |
2016/07/26 | 186 | 186 | 186 | 186 | 1,000 |
2016/07/25 | 184 | 188 | 184 | 186 | 6,000 |
2016/07/21 | 181 | 181 | 181 | 181 | 1,000 |
2016/07/20 | 183 | 183 | 183 | 183 | 1,000 |
2016/07/19 | 183 | 183 | 183 | 183 | 1,000 |
2016/07/13 | 181 | 181 | 181 | 181 | 1,000 |
2016/07/12 | 181 | 181 | 181 | 181 | 1,000 |
2016/07/11 | 181 | 181 | 179 | 179 | 8,000 |
2016/07/05 | 181 | 181 | 181 | 181 | 1,000 |
2016/07/04 | 185 | 185 | 185 | 185 | 3,000 |
2016/06/29 | 180 | 180 | 180 | 180 | 1,000 |
2016/06/27 | 180 | 180 | 180 | 180 | 4,000 |
2016/06/24 | 180 | 180 | 180 | 180 | 2,000 |
2016/06/23 | 180 | 180 | 180 | 180 | 2,000 |
2016/06/22 | 180 | 180 | 180 | 180 | 1,000 |
2016/06/21 | 180 | 180 | 180 | 180 | 1,000 |
2016/06/20 | 179 | 179 | 179 | 179 | 8,000 |
2016/06/17 | 180 | 180 | 176 | 176 | 10,000 |
2016/06/09 | 184 | 185 | 184 | 185 | 2,000 |
2016/06/08 | 182 | 182 | 182 | 182 | 4,000 |
2016/06/06 | 184 | 184 | 183 | 183 | 2,000 |
2016/06/02 | 187 | 187 | 187 | 187 | 1,000 |
2016/06/01 | 187 | 187 | 187 | 187 | 3,000 |
2016/05/30 | 187 | 187 | 187 | 187 | 1,000 |
2016/05/27 | 185 | 188 | 185 | 187 | 11,000 |
2016/05/20 | 187 | 187 | 187 | 187 | 1,000 |
2016/05/19 | 185 | 185 | 185 | 185 | 1,000 |
2016/05/18 | 189 | 189 | 186 | 186 | 3,000 |
2016/05/17 | 187 | 187 | 185 | 185 | 4,000 |
2016/05/11 | 193 | 193 | 193 | 193 | 1,000 |
2016/05/06 | 195 | 195 | 195 | 195 | 1,000 |
2016/05/02 | 195 | 195 | 195 | 195 | 1,000 |
2016/04/28 | 195 | 195 | 195 | 195 | 5,000 |
2016/04/26 | 195 | 195 | 195 | 195 | 1,000 |
2016/04/20 | 193 | 195 | 193 | 195 | 2,000 |
2016/04/19 | 201 | 201 | 201 | 201 | 2,000 |
2016/04/18 | 188 | 192 | 188 | 192 | 3,000 |
2016/04/07 | 185 | 186 | 185 | 186 | 5,000 |
2016/04/05 | 191 | 191 | 190 | 190 | 3,000 |
2016/03/31 | 195 | 195 | 195 | 195 | 2,000 |
2016/03/30 | 195 | 195 | 195 | 195 | 1,000 |
2016/03/28 | 195 | 197 | 194 | 197 | 6,000 |
2016/03/23 | 195 | 195 | 195 | 195 | 1,000 |
2016/03/22 | 194 | 194 | 194 | 194 | 1,000 |
2016/03/18 | 195 | 195 | 195 | 195 | 1,000 |
2016/03/16 | 195 | 195 | 195 | 195 | 2,000 |
2016/03/15 | 190 | 193 | 190 | 193 | 6,000 |
2016/03/08 | 190 | 190 | 190 | 190 | 1,000 |
2016/03/07 | 190 | 190 | 187 | 187 | 3,000 |
2016/03/03 | 189 | 189 | 189 | 189 | 1,000 |
2016/03/02 | 194 | 194 | 189 | 189 | 2,000 |
2016/02/29 | 192 | 192 | 192 | 192 | 2,000 |
2016/02/26 | 192 | 192 | 192 | 192 | 1,000 |
2016/02/19 | 192 | 192 | 192 | 192 | 1,000 |
2016/02/18 | 188 | 193 | 188 | 193 | 5,000 |
2016/02/17 | 183 | 183 | 183 | 183 | 1,000 |
2016/02/16 | 184 | 184 | 183 | 183 | 5,000 |
2016/02/12 | 190 | 190 | 182 | 182 | 10,000 |
2016/02/10 | 196 | 196 | 193 | 193 | 2,000 |
2016/02/08 | 200 | 200 | 200 | 200 | 3,000 |
2016/02/05 | 203 | 203 | 200 | 200 | 4,000 |
2016/02/04 | 199 | 204 | 199 | 203 | 27,000 |
2016/02/03 | 203 | 203 | 199 | 199 | 7,000 |
2016/02/02 | 203 | 203 | 203 | 203 | 2,000 |
2016/02/01 | 205 | 205 | 203 | 203 | 6,000 |
2016/01/26 | 205 | 205 | 205 | 205 | 2,000 |
2016/01/25 | 202 | 205 | 202 | 205 | 2,000 |
2016/01/22 | 204 | 205 | 201 | 201 | 10,000 |
2016/01/20 | 207 | 212 | 207 | 212 | 2,000 |
2016/01/19 | 215 | 215 | 215 | 215 | 1,000 |
2016/01/18 | 217 | 217 | 216 | 216 | 2,000 |
2016/01/15 | 218 | 218 | 218 | 218 | 5,000 |
2016/01/14 | 210 | 210 | 202 | 202 | 3,000 |
2016/01/13 | 214 | 214 | 214 | 214 | 1,000 |
2016/01/05 | 217 | 217 | 217 | 217 | 1,000 |
2016/01/04 | 214 | 214 | 214 | 214 | 2,000 |