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
2019/12/30 1,886 1,886 1,862 1,862 600
2019/12/27 1,900 1,900 1,900 1,900 400
2019/12/26 1,900 1,900 1,900 1,900 300
2019/12/25 1,900 1,900 1,900 1,900 200
2019/12/24 1,871 1,900 1,871 1,900 900
2019/12/23 1,881 1,900 1,881 1,900 1,100
2019/12/20 1,856 1,900 1,856 1,900 600
2019/12/19 1,861 1,900 1,861 1,881 1,200
2019/12/18 1,895 1,900 1,875 1,900 700
2019/12/17 1,896 1,900 1,895 1,895 600
2019/12/16 1,900 1,903 1,820 1,890 2,000
2019/12/13 1,900 1,938 1,900 1,938 1,100
2019/12/12 1,925 1,939 1,900 1,900 2,200
2019/12/11 1,931 1,939 1,900 1,939 400
2019/12/10 1,891 1,940 1,880 1,940 1,500
2019/12/09 1,931 1,931 1,931 1,931 100
2019/12/06 1,880 1,910 1,880 1,910 1,200
2019/12/05 1,875 1,900 1,875 1,900 300
2019/12/04 1,873 1,900 1,873 1,900 1,000
2019/12/03 1,890 1,900 1,890 1,900 200
2019/12/02 1,902 1,931 1,898 1,913 1,300
2019/11/29 1,911 1,911 1,898 1,898 300
2019/11/27 1,892 1,900 1,892 1,900 300
2019/11/26 1,900 1,900 1,900 1,900 400
2019/11/25 1,872 1,900 1,872 1,900 500
2019/11/21 1,900 1,900 1,900 1,900 200
2019/11/20 1,900 1,900 1,900 1,900 200
2019/11/19 1,912 1,950 1,910 1,910 600
2019/11/18 1,872 1,872 1,872 1,872 100
2019/11/13 1,900 1,900 1,900 1,900 100
2019/11/12 1,910 1,910 1,902 1,902 800
2019/11/11 1,904 1,933 1,904 1,933 400
2019/11/07 1,920 1,949 1,920 1,920 400
2019/11/06 1,920 1,923 1,920 1,920 1,300
2019/11/05 1,920 1,920 1,920 1,920 200
2019/11/01 1,932 1,932 1,921 1,921 1,200
2019/10/31 1,923 1,960 1,921 1,960 1,200
2019/10/30 1,921 1,921 1,921 1,921 100
2019/10/29 1,921 1,921 1,921 1,921 400
2019/10/28 1,935 1,960 1,930 1,930 1,900
2019/10/25 1,941 1,941 1,935 1,935 1,000
2019/10/24 1,930 1,979 1,930 1,941 4,100
2019/10/23 1,935 1,965 1,931 1,931 800
2019/10/21 1,957 1,957 1,950 1,950 1,700
2019/10/18 1,980 2,000 1,938 1,997 2,900
2019/10/17 1,900 1,941 1,900 1,940 1,100
2019/10/16 1,900 1,955 1,900 1,923 800
2019/10/15 1,930 1,930 1,930 1,930 100
2019/10/11 1,911 2,000 1,911 2,000 700
2019/10/10 1,950 1,950 1,910 1,911 300
2019/10/04 2,045 2,045 2,039 2,040 2,800
2019/10/03 1,915 2,050 1,910 2,049 1,900
2019/10/02 1,871 1,871 1,871 1,871 200
2019/09/30 1,951 1,951 1,951 1,951 300
2019/09/27 1,952 1,952 1,951 1,951 300
2019/09/26 1,940 1,970 1,940 1,970 1,700
2019/09/24 1,900 1,900 1,900 1,900 100
2019/09/19 1,900 1,900 1,900 1,900 100
2019/09/18 1,940 1,940 1,940 1,940 100
2019/09/06 1,861 1,861 1,861 1,861 200
2019/09/03 1,900 1,900 1,860 1,861 800
2019/08/30 1,900 1,900 1,900 1,900 100
2019/08/28 1,940 1,940 1,940 1,940 100
2019/08/21 1,900 1,900 1,900 1,900 100
2019/08/20 1,900 1,900 1,862 1,900 1,200
2019/08/16 1,900 1,900 1,900 1,900 100
2019/08/15 1,934 1,934 1,934 1,934 200
2019/08/14 1,974 1,974 1,974 1,974 100
2019/08/13 1,894 1,894 1,894 1,894 100
2019/08/09 1,894 1,894 1,894 1,894 100
2019/08/07 1,915 1,920 1,915 1,920 200
2019/07/31 1,940 1,940 1,940 1,940 200
2019/07/30 1,940 1,940 1,940 1,940 500
2019/07/25 1,884 1,890 1,884 1,890 600
2019/07/24 1,920 1,920 1,920 1,920 1,000
2019/07/19 1,920 1,920 1,920 1,920 100
2019/07/18 1,920 1,920 1,920 1,920 100
2019/07/12 1,920 1,920 1,920 1,920 100
2019/07/11 1,930 1,930 1,930 1,930 100
2019/07/10 1,930 1,930 1,930 1,930 2,200
2019/07/09 1,950 1,950 1,930 1,930 200
2019/07/08 1,950 1,950 1,950 1,950 500
2019/07/02 1,940 1,950 1,940 1,950 800
2019/07/01 1,949 1,949 1,949 1,949 200
2019/06/28 1,949 1,949 1,949 1,949 600
2019/06/27 1,900 1,900 1,890 1,890 300
2019/06/26 1,900 1,900 1,900 1,900 200
2019/06/21 1,900 1,900 1,900 1,900 200
2019/06/20 1,920 1,920 1,920 1,920 200
2019/06/19 1,900 1,940 1,900 1,940 1,500
2019/06/18 1,970 1,970 1,929 1,929 600
2019/06/14 1,950 1,950 1,950 1,950 200
2019/06/13 1,950 1,950 1,950 1,950 500
2019/06/12 1,940 1,985 1,940 1,985 1,000
2019/06/11 1,900 1,900 1,900 1,900 100
2019/06/06 1,900 1,900 1,900 1,900 200
2019/06/03 1,876 1,876 1,876 1,876 200
2019/05/29 1,876 1,876 1,876 1,876 100
2019/05/22 1,836 1,836 1,836 1,836 100
2019/05/21 1,849 1,849 1,849 1,849 100
2019/05/20 1,889 1,889 1,889 1,889 100
2019/05/16 1,870 1,870 1,810 1,810 500
2019/05/08 1,950 1,950 1,950 1,950 100
2019/05/07 1,920 1,920 1,920 1,920 300
2019/04/26 1,880 1,920 1,880 1,920 600
2019/04/22 1,880 1,880 1,880 1,880 100
2019/04/19 1,920 1,920 1,903 1,903 200
2019/04/18 1,920 1,960 1,920 1,960 200
2019/04/17 1,860 1,880 1,860 1,880 500
2019/04/02 1,960 1,980 1,940 1,940 900
2019/04/01 1,960 1,960 1,960 1,960 100
2019/03/26 1,930 1,930 1,930 1,930 100
2019/03/25 1,930 1,930 1,930 1,930 100
2019/03/20 1,933 1,933 1,930 1,933 600
2019/03/19 1,973 1,973 1,973 1,973 100
2019/03/15 1,933 1,933 1,933 1,933 100
2019/03/12 1,970 1,970 1,970 1,970 200
2019/03/08 1,930 1,930 1,930 1,930 100
2019/03/07 1,980 1,980 1,980 1,980 100
2019/03/04 1,965 1,965 1,965 1,965 300
2019/02/27 1,925 1,925 1,925 1,925 100
2019/02/26 1,986 1,986 1,986 1,986 100
2019/02/25 1,891 1,986 1,891 1,986 300
2019/02/21 1,900 1,920 1,900 1,920 300
2019/02/20 1,900 1,900 1,900 1,900 100
2019/02/19 1,917 1,917 1,917 1,917 100
2019/02/18 1,890 1,890 1,890 1,890 100
2019/02/15 1,881 1,900 1,881 1,900 400
2019/02/14 1,910 1,921 1,889 1,921 600
2019/02/13 1,985 2,000 1,980 2,000 800
2019/02/12 1,980 1,980 1,980 1,980 100
2019/02/07 1,975 1,980 1,975 1,980 700
2019/01/31 1,979 1,979 1,979 1,979 200
2019/01/28 1,998 1,998 1,979 1,984 600
2019/01/18 1,960 1,960 1,960 1,960 100
2019/01/10 1,920 1,920 1,920 1,920 300
2019/01/09 1,870 1,870 1,870 1,870 100
2019/01/08 1,810 1,810 1,810 1,810 100
2019/01/07 1,760 1,760 1,760 1,760 100
2019/01/04 1,760 1,760 1,760 1,760 200

このページの先頭へ