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
2020/12/29 2,006 2,020 2,006 2,020 800
2020/12/28 2,000 2,016 1,950 2,016 1,600
2020/12/25 1,950 1,990 1,944 1,990 1,200
2020/12/24 1,971 1,971 1,970 1,970 500
2020/12/22 1,950 1,980 1,950 1,980 700
2020/12/21 1,930 1,971 1,905 1,971 1,300
2020/12/18 1,948 1,970 1,948 1,970 1,100
2020/12/17 1,948 1,948 1,944 1,948 1,200
2020/12/16 1,930 1,950 1,930 1,950 500
2020/12/15 1,919 1,930 1,919 1,930 1,000
2020/12/14 1,920 1,920 1,900 1,919 800
2020/12/08 1,888 1,888 1,888 1,888 100
2020/12/07 1,900 1,920 1,900 1,920 600
2020/12/04 1,900 1,900 1,900 1,900 300
2020/12/02 1,900 1,900 1,900 1,900 600
2020/11/30 1,903 1,903 1,860 1,879 800
2020/11/27 1,900 1,903 1,863 1,903 900
2020/11/26 1,898 1,898 1,898 1,898 300
2020/11/25 1,898 1,898 1,863 1,875 300
2020/11/19 1,860 1,860 1,860 1,860 100
2020/11/18 1,888 1,897 1,860 1,860 600
2020/11/17 1,854 1,854 1,854 1,854 100
2020/11/16 1,852 1,853 1,852 1,853 200
2020/11/13 1,868 1,868 1,851 1,851 500
2020/11/12 1,890 1,890 1,870 1,870 1,000
2020/11/11 1,884 1,884 1,884 1,884 200
2020/11/10 1,878 1,888 1,878 1,888 400
2020/11/09 1,845 1,845 1,845 1,845 100
2020/11/06 1,845 1,845 1,845 1,845 200
2020/11/05 1,885 1,885 1,845 1,845 300
2020/11/04 1,885 1,888 1,885 1,888 500
2020/11/02 1,845 1,889 1,845 1,889 1,300
2020/10/28 1,790 1,820 1,790 1,820 200
2020/10/23 1,751 1,751 1,750 1,750 700
2020/10/22 1,750 1,751 1,750 1,751 400
2020/10/21 1,740 1,751 1,740 1,750 1,600
2020/10/20 1,768 1,768 1,751 1,751 1,000
2020/10/19 1,769 1,769 1,769 1,769 100
2020/10/16 1,771 1,771 1,770 1,770 200
2020/10/14 1,772 1,772 1,772 1,772 100
2020/10/12 1,751 1,751 1,751 1,751 200
2020/10/09 1,750 1,752 1,750 1,751 800
2020/10/08 1,744 1,750 1,744 1,750 300
2020/10/07 1,744 1,744 1,743 1,743 600
2020/10/06 1,745 1,746 1,744 1,744 900
2020/10/05 1,744 1,744 1,744 1,744 200
2020/10/02 1,744 1,744 1,744 1,744 1,000
2020/09/30 1,745 1,745 1,742 1,742 600
2020/09/29 1,744 1,752 1,744 1,744 500
2020/09/28 1,743 1,772 1,743 1,744 300
2020/09/25 1,742 1,742 1,742 1,742 100
2020/09/24 1,765 1,765 1,741 1,741 600
2020/09/23 1,732 1,765 1,732 1,765 400
2020/09/18 1,736 1,746 1,736 1,746 200
2020/09/17 1,727 1,737 1,727 1,736 800
2020/09/16 1,727 1,727 1,727 1,727 200
2020/09/15 1,750 1,766 1,750 1,766 400
2020/09/14 1,726 1,750 1,726 1,750 200
2020/09/11 1,715 1,726 1,715 1,726 600
2020/09/10 1,719 1,720 1,719 1,720 1,200
2020/09/09 1,719 1,719 1,719 1,719 100
2020/09/08 1,719 1,719 1,719 1,719 200
2020/09/07 1,754 1,754 1,700 1,719 6,400
2020/09/04 1,794 1,794 1,754 1,754 400
2020/09/03 1,794 1,794 1,794 1,794 200
2020/09/02 1,794 1,794 1,794 1,794 1,000
2020/09/01 1,794 1,794 1,794 1,794 200
2020/08/31 1,800 1,803 1,760 1,798 1,000
2020/08/28 1,800 1,800 1,800 1,800 100
2020/08/27 1,800 1,828 1,800 1,800 500
2020/08/26 1,800 1,829 1,800 1,800 900
2020/08/25 1,801 1,801 1,800 1,800 200
2020/08/21 1,800 1,825 1,776 1,825 700
2020/08/20 1,850 1,850 1,800 1,800 1,000
2020/08/19 1,805 1,850 1,800 1,850 1,600
2020/08/18 1,795 1,840 1,790 1,821 1,100
2020/08/17 1,793 1,795 1,793 1,793 300
2020/08/14 1,800 1,800 1,795 1,795 700
2020/08/13 1,800 1,800 1,800 1,800 300
2020/08/12 1,760 1,800 1,760 1,800 300
2020/08/11 1,800 1,800 1,800 1,800 200
2020/08/07 1,800 1,800 1,800 1,800 200
2020/08/06 1,800 1,801 1,800 1,800 600
2020/08/05 1,800 1,800 1,800 1,800 900
2020/08/04 1,800 1,800 1,800 1,800 300
2020/08/03 1,800 1,800 1,800 1,800 200
2020/07/31 1,810 1,811 1,800 1,810 1,600
2020/07/30 1,810 1,810 1,810 1,810 200
2020/07/29 1,810 1,820 1,809 1,810 2,100
2020/07/28 1,770 1,770 1,770 1,770 200
2020/07/27 1,739 1,760 1,739 1,750 400
2020/07/22 1,714 1,739 1,714 1,739 500
2020/07/21 1,695 1,714 1,695 1,714 300
2020/07/20 1,690 1,695 1,690 1,695 200
2020/07/17 1,700 1,700 1,690 1,690 300
2020/07/16 1,700 1,700 1,700 1,700 200
2020/07/15 1,679 1,760 1,679 1,720 1,300
2020/07/14 1,692 1,692 1,690 1,690 600
2020/07/13 1,677 1,692 1,677 1,692 300
2020/07/10 1,676 1,677 1,676 1,677 400
2020/07/09 1,677 1,677 1,677 1,677 200
2020/07/08 1,677 1,677 1,677 1,677 100
2020/07/07 1,677 1,677 1,677 1,677 100
2020/07/06 1,660 1,677 1,660 1,677 500
2020/07/01 1,650 1,676 1,630 1,676 700
2020/06/30 1,626 1,650 1,626 1,650 300
2020/06/29 1,630 1,630 1,625 1,625 400
2020/06/19 1,630 1,630 1,630 1,630 300
2020/06/18 1,670 1,670 1,670 1,670 100
2020/06/15 1,644 1,644 1,644 1,644 100
2020/06/12 1,604 1,605 1,604 1,605 200
2020/06/11 1,621 1,621 1,621 1,621 100
2020/06/10 1,620 1,621 1,620 1,621 1,000
2020/06/08 1,660 1,660 1,660 1,660 100
2020/06/05 1,619 1,647 1,607 1,647 1,300
2020/06/03 1,605 1,636 1,605 1,635 900
2020/06/02 1,583 1,610 1,580 1,601 2,900
2020/06/01 1,596 1,596 1,582 1,582 1,000
2020/05/29 1,630 1,630 1,595 1,595 500
2020/05/28 1,619 1,619 1,590 1,590 800
2020/05/27 1,630 1,630 1,619 1,619 300
2020/05/26 1,630 1,630 1,630 1,630 900
2020/05/21 1,630 1,630 1,610 1,630 500
2020/05/20 1,625 1,630 1,625 1,630 2,000
2020/05/19 1,705 1,705 1,705 1,705 100
2020/05/18 1,665 1,665 1,665 1,665 100
2020/05/12 1,665 1,665 1,665 1,665 100
2020/05/11 1,665 1,665 1,665 1,665 100
2020/05/01 1,710 1,710 1,688 1,688 400
2020/04/30 1,710 1,710 1,710 1,710 100
2020/04/28 1,590 1,590 1,590 1,590 200
2020/04/27 1,630 1,630 1,630 1,630 2,000
2020/04/24 1,630 1,630 1,630 1,630 500
2020/04/23 1,641 1,641 1,630 1,630 1,700
2020/04/22 1,622 1,641 1,582 1,641 1,400
2020/04/21 1,749 1,749 1,635 1,662 1,200
2020/04/20 1,809 1,849 1,715 1,715 4,300
2020/04/17 1,689 1,689 1,689 1,689 100
2020/04/02 1,689 1,689 1,689 1,689 200
2020/03/27 1,699 1,699 1,699 1,699 100
2020/03/26 1,699 1,699 1,699 1,699 100
2020/03/25 1,699 1,699 1,699 1,699 400
2020/03/19 1,699 1,699 1,699 1,699 100
2020/03/18 1,779 1,779 1,779 1,779 100
2020/03/17 1,668 1,668 1,619 1,619 1,400
2020/03/11 1,800 1,800 1,800 1,800 100
2020/03/09 1,800 1,800 1,800 1,800 300
2020/03/06 1,868 1,873 1,868 1,873 400
2020/03/02 1,873 1,873 1,873 1,873 300
2020/02/28 1,885 1,900 1,873 1,873 1,000
2020/02/27 1,890 1,900 1,885 1,885 1,000
2020/02/26 1,900 1,900 1,900 1,900 100
2020/02/25 1,900 1,900 1,900 1,900 200
2020/02/21 1,891 1,926 1,891 1,926 400
2020/02/19 1,927 1,927 1,898 1,898 200
2020/02/18 1,967 1,967 1,967 1,967 100
2020/02/17 1,967 1,967 1,967 1,967 100
2020/02/13 1,900 1,912 1,900 1,912 500
2020/02/07 1,900 1,900 1,900 1,900 100
2020/02/06 1,900 1,902 1,900 1,902 200
2020/02/05 1,900 1,940 1,900 1,900 1,400
2020/02/04 1,900 1,905 1,900 1,900 1,200
2020/02/03 1,890 1,900 1,890 1,900 600
2020/01/31 1,900 1,900 1,900 1,900 400
2020/01/30 1,900 1,900 1,893 1,900 500
2020/01/29 1,900 1,900 1,900 1,900 100
2020/01/28 1,978 1,978 1,900 1,900 500
2020/01/27 1,938 1,985 1,938 1,985 1,100
2020/01/24 1,900 1,900 1,900 1,900 100
2020/01/23 1,900 1,900 1,900 1,900 400
2020/01/22 1,900 1,900 1,900 1,900 400
2020/01/21 1,900 1,900 1,900 1,900 600
2020/01/20 1,900 1,900 1,880 1,900 1,000
2020/01/17 1,900 1,900 1,875 1,875 200
2020/01/16 1,900 1,900 1,860 1,860 700
2020/01/15 1,900 1,900 1,900 1,900 700
2020/01/14 1,894 1,901 1,894 1,900 1,200
2020/01/10 1,900 1,900 1,894 1,894 700
2020/01/09 1,890 1,930 1,890 1,900 1,500
2020/01/08 1,923 1,930 1,923 1,930 1,000
2020/01/07 1,864 1,901 1,864 1,901 300
2020/01/06 1,864 1,864 1,862 1,864 700

このページの先頭へ