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
2018/12/28 1,720 1,720 1,720 1,720 100
2018/12/27 1,760 1,760 1,760 1,760 100
2018/12/26 1,680 1,721 1,680 1,721 1,100
2018/12/25 1,840 1,840 1,760 1,760 300
2018/12/21 1,885 1,885 1,850 1,850 700
2018/12/20 1,885 1,925 1,880 1,925 500
2018/12/19 1,925 1,925 1,925 1,925 900
2018/12/18 1,960 1,960 1,960 1,960 100
2018/12/17 1,920 1,920 1,920 1,920 100
2018/12/14 1,929 1,929 1,900 1,900 1,300
2018/12/13 1,925 1,925 1,925 1,925 100
2018/12/11 1,932 1,932 1,932 1,932 100
2018/12/10 1,932 1,932 1,932 1,932 200
2018/12/06 1,950 1,950 1,940 1,940 400
2018/12/03 1,974 1,974 1,974 1,974 100
2018/11/30 1,974 1,974 1,974 1,974 200
2018/11/28 1,975 1,975 1,974 1,974 200
2018/11/26 1,950 1,950 1,935 1,935 500
2018/11/21 1,950 1,950 1,950 1,950 100
2018/11/20 1,980 1,980 1,980 1,980 100
2018/11/19 1,916 1,940 1,916 1,940 200
2018/11/14 1,909 1,909 1,909 1,909 400
2018/11/13 1,989 1,989 1,989 1,989 200
2018/11/12 1,990 1,990 1,990 1,990 200
2018/11/07 1,950 1,950 1,950 1,950 100
2018/11/02 1,950 1,950 1,950 1,950 100
2018/10/31 1,990 1,990 1,990 1,990 200
2018/10/30 1,990 1,990 1,990 1,990 100
2018/10/26 1,940 1,940 1,940 1,940 500
2018/10/25 1,910 1,910 1,910 1,910 300
2018/10/24 1,910 1,910 1,910 1,910 100
2018/10/19 1,959 1,959 1,939 1,939 200
2018/10/18 1,999 1,999 1,999 1,999 100
2018/10/15 1,980 1,980 1,980 1,980 200
2018/10/12 1,941 1,941 1,941 1,941 400
2018/10/11 1,920 1,931 1,920 1,930 1,400
2018/10/04 1,992 1,992 1,992 1,992 100
2018/10/03 2,000 2,000 2,000 2,000 300
2018/09/28 1,970 1,970 1,970 1,970 100
2018/09/27 1,990 1,990 1,990 1,990 300
2018/09/21 1,980 1,980 1,980 1,980 100
2018/09/20 1,950 1,980 1,950 1,980 200
2018/09/19 2,015 2,015 2,015 2,015 100
2018/09/11 1,997 1,997 1,997 1,997 100
2018/09/10 2,047 2,047 2,047 2,047 100
2018/09/06 2,048 2,048 2,048 2,048 100
2018/09/04 2,013 2,013 2,013 2,013 100
2018/09/03 1,973 1,973 1,973 1,973 100
2018/08/31 2,049 2,049 2,049 2,049 300
2018/08/30 2,010 2,055 2,010 2,055 800
2018/08/29 2,000 2,000 2,000 2,000 200
2018/08/27 1,990 1,990 1,990 1,990 100
2018/08/23 1,950 1,990 1,950 1,990 200
2018/08/21 2,000 2,000 2,000 2,000 100
2018/08/20 2,000 2,000 2,000 2,000 100
2018/08/16 1,955 2,000 1,935 2,000 2,000
2018/08/14 1,970 2,009 1,970 1,970 300
2018/08/10 1,996 1,996 1,996 1,996 100
2018/08/09 1,970 1,970 1,970 1,970 100
2018/08/08 1,986 1,990 1,986 1,990 600
2018/08/07 1,960 2,009 1,960 2,009 2,300
2018/08/06 2,010 2,010 2,010 2,010 200
2018/08/03 1,971 1,971 1,971 1,971 100
2018/08/01 2,000 2,000 2,000 2,000 200
2018/07/31 2,000 2,000 2,000 2,000 100
2018/07/30 1,950 2,030 1,950 2,000 900
2018/07/27 1,960 1,960 1,950 1,950 1,700
2018/07/26 2,000 2,000 1,950 1,960 2,500
2018/07/25 2,000 2,000 2,000 2,000 100
2018/07/23 2,000 2,000 2,000 2,000 100
2018/07/19 1,960 1,960 1,960 1,960 100
2018/07/18 1,990 1,990 1,990 1,990 100
2018/07/12 1,990 1,990 1,990 1,990 200
2018/07/06 1,959 1,960 1,959 1,960 300
2018/07/05 1,975 1,975 1,975 1,975 100
2018/07/04 1,994 1,994 1,994 1,994 100
2018/07/03 1,956 1,956 1,956 1,956 100
2018/06/29 1,945 1,946 1,945 1,945 300
2018/06/28 1,963 1,963 1,963 1,963 200
2018/06/26 1,980 1,980 1,980 1,980 100
2018/06/25 1,985 1,985 1,981 1,981 600
2018/06/20 1,985 1,985 1,985 1,985 100
2018/06/19 2,024 2,030 2,024 2,030 1,300
2018/06/18 1,980 2,024 1,980 2,024 1,200
2018/06/15 1,979 1,979 1,977 1,977 700
2018/06/14 1,979 1,979 1,979 1,979 100
2018/06/13 1,951 1,951 1,951 1,951 100
2018/06/12 1,951 1,951 1,951 1,951 200
2018/06/11 1,955 1,955 1,955 1,955 100
2018/06/06 1,965 1,965 1,951 1,951 400
2018/06/05 1,951 1,951 1,951 1,951 100
2018/05/31 1,969 1,969 1,969 1,969 100
2018/05/28 1,969 1,969 1,969 1,969 200
2018/05/21 1,970 1,977 1,968 1,969 600
2018/05/18 1,980 1,980 1,980 1,980 100
2018/05/17 1,980 1,980 1,979 1,980 300
2018/05/15 1,980 1,987 1,979 1,987 800
2018/05/14 1,979 1,979 1,979 1,979 100
2018/05/09 1,969 1,980 1,969 1,980 500
2018/05/08 1,960 1,960 1,960 1,960 100
2018/05/07 1,948 1,948 1,925 1,925 300
2018/05/02 1,926 1,939 1,926 1,939 600
2018/05/01 1,925 1,925 1,925 1,925 100
2018/04/27 1,905 1,905 1,905 1,905 500
2018/04/23 1,901 1,901 1,901 1,901 500
2018/04/20 1,901 1,901 1,901 1,901 300
2018/04/19 1,911 1,912 1,899 1,900 800
2018/04/18 1,944 1,944 1,944 1,944 100
2018/04/13 1,880 1,900 1,880 1,880 2,600
2018/04/12 1,912 1,912 1,912 1,912 100
2018/04/10 1,920 1,920 1,920 1,920 100
2018/04/05 1,905 1,905 1,905 1,905 100
2018/04/02 1,945 1,945 1,945 1,945 200
2018/03/30 1,880 1,945 1,880 1,945 300
2018/03/29 1,890 1,890 1,880 1,880 200
2018/03/28 1,990 1,990 1,800 1,880 14,100
2018/03/27 2,000 2,000 2,000 2,000 1,500
2018/03/26 2,030 2,030 1,990 1,990 900
2018/03/23 2,015 2,015 2,015 2,015 800
2018/03/22 2,040 2,040 2,040 2,040 100
2018/03/20 2,059 2,059 2,059 2,059 100
2018/03/19 2,040 2,040 2,040 2,040 200
2018/03/14 2,021 2,040 2,021 2,040 700
2018/03/12 2,035 2,035 2,035 2,035 100
2018/03/08 2,013 2,013 2,013 2,013 100
2018/03/02 2,010 2,010 2,010 2,010 100
2018/03/01 2,044 2,044 2,044 2,044 100
2018/02/28 2,044 2,044 2,044 2,044 100
2018/02/23 2,020 2,020 2,020 2,020 400
2018/02/21 2,050 2,050 2,050 2,050 100
2018/02/20 2,048 2,050 2,048 2,050 400
2018/02/19 2,001 2,048 2,001 2,048 400
2018/02/16 2,049 2,049 2,049 2,049 100
2018/02/15 2,030 2,030 2,015 2,015 600
2018/02/14 2,084 2,084 2,084 2,084 100
2018/02/13 2,048 2,085 2,048 2,085 500
2018/02/09 2,006 2,006 2,006 2,006 300
2018/02/08 2,002 2,002 2,002 2,002 200
2018/02/07 2,005 2,011 2,000 2,002 1,000
2018/02/06 2,010 2,035 2,005 2,005 3,300
2018/02/05 2,003 2,050 2,003 2,050 1,000
2018/02/02 2,070 2,070 2,070 2,070 500
2018/01/31 2,021 2,054 2,020 2,054 1,000
2018/01/30 2,044 2,067 2,041 2,067 1,000
2018/01/29 2,043 2,043 2,043 2,043 100
2018/01/26 2,080 2,080 2,080 2,080 100
2018/01/24 2,080 2,080 2,080 2,080 300
2018/01/23 2,098 2,098 2,050 2,050 700
2018/01/22 2,038 2,050 2,038 2,050 600
2018/01/19 2,022 2,025 2,009 2,025 800
2018/01/18 2,022 2,022 2,022 2,022 100
2018/01/17 2,008 2,010 2,008 2,010 1,200
2018/01/15 2,029 2,029 2,008 2,008 900
2018/01/12 2,019 2,019 2,019 2,019 200
2018/01/11 2,020 2,020 1,995 1,995 1,200
2018/01/10 2,026 2,026 2,022 2,022 200
2018/01/09 2,033 2,033 2,033 2,033 300
2018/01/04 2,038 2,038 2,033 2,033 400

このページの先頭へ