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
2026/05/12 2,084 2,261 2,040 2,040 8,400
2026/05/11 1,954 1,954 1,954 1,954 400
2026/05/07 1,940 1,950 1,900 1,950 800
2026/05/01 1,833 1,833 1,833 1,833 200
2026/04/30 1,833 1,833 1,833 1,833 100
2026/04/27 1,790 1,799 1,790 1,799 200
2026/04/24 1,812 1,812 1,750 1,750 900
2026/04/23 1,844 1,844 1,820 1,820 1,300
2026/04/22 1,922 1,922 1,886 1,886 500
2026/04/21 1,873 1,900 1,870 1,900 800
2026/04/20 1,961 1,961 1,882 1,882 300
2026/04/17 1,958 1,958 1,958 1,958 700
2026/04/16 1,956 1,956 1,956 1,956 300
2026/04/15 1,998 2,006 1,972 1,972 2,300
2026/04/14 1,875 1,958 1,875 1,958 600
2026/04/13 1,897 1,897 1,897 1,897 200
2026/04/10 1,946 1,946 1,906 1,923 1,200
2026/04/09 1,998 2,037 1,986 1,986 400
2026/04/08 1,990 1,998 1,990 1,998 1,700
2026/04/07 1,915 1,941 1,910 1,911 800
2026/04/06 1,880 1,900 1,880 1,900 600
2026/04/03 1,972 1,972 1,855 1,855 400
2026/04/02 2,225 2,275 1,970 1,970 1,800
2026/03/27 1,885 1,885 1,885 1,885 200
2026/03/26 1,850 1,870 1,850 1,870 900
2026/03/25 1,822 1,840 1,822 1,840 800
2026/03/23 1,745 1,745 1,634 1,742 2,800
2026/03/19 1,747 1,785 1,746 1,785 900
2026/03/18 1,787 1,788 1,785 1,787 700
2026/03/17 1,756 1,785 1,748 1,748 1,100
2026/03/16 1,806 1,806 1,747 1,759 1,400
2026/03/13 1,718 1,766 1,710 1,766 2,000
2026/03/12 1,830 1,835 1,755 1,755 3,200
2026/03/11 1,790 1,790 1,790 1,790 100
2026/03/10 1,796 1,830 1,776 1,830 1,000
2026/03/09 1,790 1,790 1,706 1,770 3,700
2026/03/06 1,734 1,789 1,734 1,788 1,100
2026/03/05 1,889 1,890 1,761 1,761 3,900
2026/03/04 1,743 1,840 1,715 1,839 4,300
2026/03/03 1,775 1,775 1,703 1,703 7,000
2026/03/02 1,840 1,840 1,777 1,777 1,700
2026/02/27 1,764 1,850 1,764 1,850 4,200
2026/02/26 1,755 1,810 1,755 1,764 3,700
2026/02/25 1,760 1,797 1,754 1,755 2,600
2026/02/24 1,754 1,800 1,715 1,760 5,100
2026/02/20 1,715 1,715 1,635 1,714 2,200
2026/02/19 1,780 1,836 1,660 1,755 7,500
2026/02/18 1,604 1,700 1,560 1,700 4,400
2026/02/17 1,560 1,560 1,560 1,560 100
2026/02/16 1,597 1,600 1,597 1,600 1,500
2026/02/13 1,535 1,640 1,535 1,597 2,200
2026/02/12 1,480 1,540 1,480 1,535 2,100
2026/02/10 1,450 1,480 1,450 1,480 1,400
2026/02/06 1,407 1,437 1,407 1,426 1,200
2026/02/04 1,420 1,450 1,420 1,426 4,700
2026/02/03 1,373 1,420 1,373 1,420 4,300
2026/02/02 1,387 1,388 1,360 1,372 1,200
2026/01/30 1,380 1,380 1,357 1,357 2,300
2026/01/29 1,350 1,350 1,350 1,350 100
2026/01/28 1,361 1,363 1,356 1,356 1,100
2026/01/27 1,369 1,375 1,359 1,359 300
2026/01/26 1,388 1,395 1,343 1,369 3,700
2026/01/23 1,394 1,401 1,372 1,388 900
2026/01/22 1,322 1,370 1,322 1,364 5,300
2026/01/21 1,313 1,335 1,313 1,322 500
2026/01/20 1,317 1,335 1,317 1,335 2,100
2026/01/19 1,302 1,320 1,302 1,310 1,300
2026/01/16 1,297 1,310 1,297 1,308 900
2026/01/15 1,310 1,310 1,298 1,301 800
2026/01/14 1,309 1,309 1,309 1,309 100
2026/01/13 1,301 1,301 1,286 1,300 1,700
2026/01/07 1,285 1,285 1,276 1,276 800
2026/01/06 1,284 1,300 1,282 1,285 2,100
2026/01/05 1,274 1,280 1,274 1,280 300

このページの先頭へ