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
2021/12/28 2,050 2,050 2,050 2,050 500
2021/12/27 2,050 2,050 2,050 2,050 100
2021/12/24 2,050 2,050 2,050 2,050 500
2021/12/21 2,010 2,010 2,010 2,010 100
2021/12/20 2,010 2,060 2,010 2,060 200
2021/12/17 2,063 2,063 2,060 2,060 200
2021/12/16 2,000 2,064 2,000 2,064 500
2021/12/15 2,001 2,033 2,001 2,033 200
2021/11/30 2,050 2,050 2,004 2,004 200
2021/11/25 2,050 2,050 2,050 2,050 100
2021/11/22 2,030 2,030 2,030 2,030 100
2021/11/19 2,058 2,080 2,058 2,080 200
2021/11/18 2,110 2,110 2,055 2,058 400
2021/11/16 2,110 2,110 2,060 2,060 200
2021/11/01 2,110 2,117 2,108 2,117 400
2021/10/28 2,110 2,110 2,110 2,110 100
2021/10/20 2,060 2,060 2,060 2,060 100
2021/10/19 2,160 2,160 2,160 2,160 100
2021/10/08 2,130 2,130 2,130 2,130 200
2021/09/30 2,130 2,130 2,130 2,130 100
2021/09/27 2,180 2,180 2,130 2,130 200
2021/09/22 2,080 2,180 2,080 2,180 300
2021/09/21 2,180 2,180 2,180 2,180 100
2021/09/10 2,100 2,130 2,100 2,130 500
2021/09/02 2,105 2,150 2,105 2,150 700
2021/09/01 2,111 2,111 2,111 2,111 500
2021/08/31 2,100 2,100 2,100 2,100 600
2021/08/27 2,100 2,100 2,100 2,100 600
2021/08/25 2,075 2,105 2,075 2,105 1,300
2021/08/24 2,069 2,085 2,069 2,075 1,300
2021/08/23 2,069 2,069 2,030 2,069 1,400
2021/08/20 2,059 2,059 2,059 2,059 400
2021/08/19 2,014 2,060 2,014 2,060 700
2021/08/18 2,046 2,050 2,046 2,050 700
2021/08/16 2,031 2,031 2,031 2,031 700
2021/08/13 2,050 2,052 2,050 2,052 200
2021/08/04 2,070 2,070 2,070 2,070 200
2021/07/28 2,040 2,040 2,040 2,040 100
2021/07/26 2,049 2,055 2,040 2,040 1,500
2021/07/21 2,040 2,047 2,040 2,047 300
2021/07/20 2,091 2,091 2,040 2,040 600
2021/07/19 2,041 2,041 2,041 2,041 100
2021/07/14 2,073 2,073 2,073 2,073 100
2021/07/13 2,055 2,063 2,043 2,043 900
2021/07/12 2,052 2,054 2,052 2,054 300
2021/07/09 2,051 2,051 2,051 2,051 200
2021/07/07 2,071 2,071 2,071 2,071 400
2021/07/01 2,050 2,061 2,050 2,061 600
2021/06/30 2,057 2,057 2,057 2,057 200
2021/06/28 2,057 2,057 2,057 2,057 100
2021/06/21 2,032 2,057 2,032 2,057 200
2021/06/18 2,082 2,082 2,082 2,082 100
2021/06/17 2,010 2,045 2,010 2,045 900
2021/06/14 2,023 2,023 2,023 2,023 300
2021/06/10 2,050 2,073 2,010 2,073 1,900
2021/06/09 2,020 2,020 2,020 2,020 1,100
2021/06/04 2,030 2,030 2,022 2,022 500
2021/06/02 2,068 2,080 2,068 2,080 700
2021/05/27 2,041 2,041 2,036 2,036 600
2021/05/26 2,031 2,041 2,031 2,041 200
2021/05/25 2,030 2,030 2,030 2,030 500
2021/05/21 2,031 2,031 2,030 2,030 1,100
2021/05/20 2,030 2,030 2,013 2,013 1,100
2021/05/19 2,038 2,038 2,030 2,030 2,700
2021/05/18 2,088 2,088 2,088 2,088 100
2021/05/10 2,089 2,089 2,089 2,089 100
2021/05/06 2,060 2,060 2,033 2,039 800
2021/04/30 2,080 2,085 2,053 2,053 1,200
2021/04/28 2,080 2,080 2,080 2,080 100
2021/04/27 2,041 2,069 2,041 2,069 200
2021/04/21 2,041 2,041 2,041 2,041 100
2021/04/20 2,069 2,069 2,069 2,069 800
2021/04/19 2,052 2,052 2,050 2,050 1,000
2021/04/15 2,089 2,089 2,089 2,089 100
2021/04/14 2,088 2,088 2,038 2,038 400
2021/04/12 2,100 2,138 2,088 2,088 300
2021/04/08 2,000 2,000 2,000 2,000 200
2021/04/07 2,000 2,000 2,000 2,000 200
2021/04/05 2,000 2,000 2,000 2,000 800
2021/03/31 2,099 2,099 2,049 2,049 800
2021/03/26 2,099 2,099 2,099 2,099 100
2021/03/22 2,049 2,099 2,049 2,099 200
2021/03/19 2,100 2,100 2,099 2,099 200
2021/03/18 2,098 2,100 2,098 2,100 500
2021/03/15 2,050 2,050 2,050 2,050 500
2021/03/12 2,060 2,080 2,051 2,051 1,500
2021/03/11 2,150 2,150 2,150 2,150 400
2021/03/10 2,150 2,150 2,150 2,150 1,100
2021/03/09 2,159 2,160 2,150 2,150 4,300
2021/03/08 2,097 2,180 2,088 2,112 5,600
2021/03/05 2,065 2,065 2,062 2,062 900
2021/03/02 2,062 2,062 2,062 2,062 200
2021/03/01 2,062 2,062 2,062 2,062 200
2021/02/26 2,030 2,045 2,030 2,045 3,200
2021/02/25 2,030 2,035 2,030 2,035 1,300
2021/02/24 2,030 2,030 2,030 2,030 500
2021/02/22 2,021 2,021 2,011 2,011 1,000
2021/02/19 2,028 2,029 2,021 2,021 500
2021/02/18 2,068 2,100 2,049 2,078 2,600
2021/02/17 2,018 2,020 2,017 2,018 700
2021/02/16 1,990 1,990 1,990 1,990 200
2021/02/15 1,983 1,983 1,983 1,983 100
2021/02/09 1,986 2,020 1,983 2,020 1,000
2021/02/04 2,017 2,018 2,017 2,018 300
2021/02/03 2,016 2,016 2,016 2,016 100
2021/02/01 1,984 1,984 1,984 1,984 100
2021/01/28 1,984 1,984 1,984 1,984 500
2021/01/26 2,014 2,014 1,986 1,986 1,100
2021/01/21 1,991 2,014 1,991 2,014 400
2021/01/20 1,994 1,994 1,994 1,994 100
2021/01/19 2,019 2,021 2,019 2,020 700
2021/01/18 1,991 1,991 1,991 1,991 100
2021/01/15 1,980 2,010 1,980 2,010 400
2021/01/08 2,001 2,001 1,977 1,977 900
2021/01/04 2,020 2,020 2,019 2,019 300

このページの先頭へ