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

タキヒヨー(9982)の株価時系列情報

タキヒヨー(9982)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
2026/05/29 2,997 3,075 2,919 2,919 37,500
2026/05/28 2,849 2,945 2,829 2,920 23,600
2026/05/27 2,785 2,882 2,754 2,862 28,700
2026/05/26 2,786 2,811 2,765 2,781 14,100
2026/05/25 2,791 2,855 2,790 2,829 32,900
2026/05/22 2,798 2,799 2,722 2,751 14,500
2026/05/21 2,792 2,815 2,761 2,783 14,200
2026/05/20 2,763 2,803 2,748 2,771 24,300
2026/05/19 2,785 2,797 2,767 2,782 15,600
2026/05/18 2,810 2,814 2,760 2,794 18,600
2026/05/15 2,747 2,809 2,743 2,809 46,500
2026/05/14 2,788 2,794 2,691 2,747 32,000
2026/05/13 2,764 2,800 2,727 2,793 16,800
2026/05/12 2,794 2,825 2,770 2,794 23,600
2026/05/11 2,760 2,829 2,759 2,779 20,800
2026/05/08 2,840 2,840 2,740 2,763 28,000
2026/05/07 2,799 2,882 2,795 2,843 29,200
2026/05/01 2,799 2,799 2,727 2,764 15,800
2026/04/30 2,801 2,801 2,752 2,789 14,100
2026/04/28 2,850 2,851 2,784 2,801 22,500
2026/04/27 2,788 2,828 2,754 2,807 21,500
2026/04/24 2,722 2,788 2,722 2,772 15,800
2026/04/23 2,774 2,825 2,681 2,709 27,200
2026/04/22 2,834 2,850 2,675 2,675 24,800
2026/04/21 2,970 2,972 2,800 2,836 39,700
2026/04/20 2,760 2,885 2,752 2,870 34,000
2026/04/17 2,712 2,760 2,681 2,760 22,100
2026/04/16 2,606 2,763 2,606 2,681 34,900
2026/04/15 2,538 2,657 2,538 2,606 26,600
2026/04/14 2,601 2,627 2,508 2,538 58,100
2026/04/13 2,557 2,698 2,540 2,642 47,700
2026/04/10 2,549 2,570 2,502 2,567 18,800
2026/04/09 2,470 2,535 2,461 2,535 15,400
2026/04/08 2,498 2,510 2,458 2,491 14,900
2026/04/07 2,405 2,494 2,405 2,476 6,300
2026/04/06 2,438 2,490 2,438 2,450 11,300
2026/04/03 2,417 2,465 2,400 2,438 11,700
2026/03/27 2,288 2,312 2,265 2,265 13,000
2026/03/26 2,381 2,381 2,272 2,295 8,400
2026/03/25 2,405 2,479 2,387 2,402 22,400
2026/03/24 2,286 2,430 2,286 2,395 25,800
2026/03/23 2,249 2,283 2,248 2,280 31,000
2026/03/19 2,248 2,267 2,231 2,249 10,400
2026/03/18 2,235 2,277 2,235 2,262 4,300
2026/03/17 2,270 2,297 2,223 2,235 8,600
2026/03/16 2,274 2,300 2,262 2,268 11,600
2026/03/13 2,216 2,295 2,216 2,274 18,200
2026/03/12 2,315 2,315 2,242 2,266 8,900
2026/03/11 2,300 2,360 2,300 2,358 12,800
2026/03/10 2,256 2,329 2,246 2,301 11,600
2026/03/09 2,234 2,234 2,174 2,220 16,500
2026/03/06 2,254 2,278 2,204 2,278 9,900
2026/03/05 2,208 2,282 2,207 2,280 12,800
2026/03/04 2,189 2,213 2,160 2,196 33,800
2026/03/03 2,133 2,192 2,132 2,189 16,600
2026/03/02 2,170 2,198 2,153 2,161 12,800
2026/02/27 2,191 2,212 2,176 2,190 8,800
2026/02/26 2,130 2,238 2,130 2,209 31,200
2026/02/25 2,230 2,272 2,213 2,249 29,100
2026/02/24 2,180 2,217 2,169 2,210 8,300
2026/02/20 2,216 2,216 2,180 2,180 6,600
2026/02/19 2,216 2,216 2,185 2,207 5,300
2026/02/18 2,222 2,228 2,216 2,216 4,500
2026/02/17 2,231 2,250 2,222 2,222 6,000
2026/02/16 2,220 2,237 2,220 2,231 4,200
2026/02/13 2,249 2,249 2,194 2,216 8,600
2026/02/12 2,252 2,276 2,252 2,254 10,600
2026/02/10 2,171 2,229 2,171 2,224 20,700
2026/02/09 2,151 2,195 2,151 2,171 16,800
2026/02/06 2,168 2,169 2,134 2,134 11,100
2026/02/05 2,131 2,170 2,131 2,165 9,900
2026/02/04 2,119 2,136 2,114 2,119 7,600
2026/02/03 2,110 2,125 2,110 2,114 7,200
2026/02/02 2,091 2,124 2,088 2,103 12,700
2026/01/30 2,088 2,098 2,078 2,091 5,900
2026/01/29 2,100 2,100 2,061 2,076 17,200
2026/01/28 2,108 2,108 2,080 2,100 13,900
2026/01/27 2,079 2,121 2,075 2,108 10,200
2026/01/26 2,070 2,086 2,063 2,076 11,400
2026/01/23 2,095 2,098 2,069 2,071 11,200
2026/01/22 2,096 2,135 2,081 2,111 11,500
2026/01/21 2,080 2,099 2,076 2,094 17,200
2026/01/20 2,127 2,128 2,030 2,106 28,700
2026/01/19 2,177 2,177 2,125 2,130 32,000
2026/01/16 2,209 2,209 2,159 2,162 9,800
2026/01/15 2,165 2,215 2,165 2,201 14,500
2026/01/14 2,165 2,165 2,150 2,165 15,200
2026/01/13 2,227 2,227 2,141 2,162 60,200
2026/01/09 2,221 2,236 2,203 2,236 30,200
2026/01/08 2,242 2,260 2,221 2,223 8,800
2026/01/07 2,236 2,241 2,200 2,232 14,400
2026/01/06 2,290 2,290 2,217 2,229 29,900
2026/01/05 2,270 2,329 2,249 2,300 45,400
2025/12/30 2,310 2,316 2,253 2,266 16,800
2025/12/29 2,247 2,344 2,247 2,310 13,400
2025/12/26 2,246 2,274 2,200 2,232 8,300
2025/12/25 2,290 2,294 2,225 2,248 9,700
2025/12/24 2,190 2,250 2,190 2,240 11,400
2025/12/23 2,150 2,186 2,140 2,186 8,600
2025/12/22 2,149 2,149 2,130 2,140 9,400
2025/12/19 2,124 2,128 2,100 2,110 9,300
2025/12/18 2,125 2,134 2,096 2,123 8,600
2025/12/17 2,144 2,148 2,100 2,125 4,700
2025/12/16 2,101 2,149 2,101 2,130 5,800
2025/12/15 2,091 2,123 2,091 2,123 1,700
2025/12/12 2,100 2,122 2,095 2,112 2,700
2025/12/11 2,122 2,122 2,095 2,100 2,400
2025/12/10 2,102 2,134 2,102 2,122 2,500
2025/12/09 2,119 2,119 2,083 2,100 9,500
2025/12/08 2,148 2,148 2,126 2,129 4,000
2025/12/05 2,150 2,154 2,113 2,125 5,600
2025/12/04 2,150 2,150 2,121 2,131 5,000
2025/12/03 2,126 2,150 2,110 2,136 12,100
2025/12/02 2,052 2,109 2,052 2,105 11,100
2025/12/01 2,021 2,060 2,021 2,049 11,900
2025/11/28 2,036 2,070 2,035 2,037 11,200
2025/11/27 2,035 2,049 2,034 2,035 5,100
2025/11/26 2,083 2,097 2,025 2,041 3,200
2025/11/25 2,085 2,096 2,076 2,083 6,800
2025/11/21 2,079 2,079 2,052 2,069 5,200
2025/11/20 2,070 2,078 2,061 2,070 7,900
2025/11/19 2,083 2,087 2,072 2,084 5,300
2025/11/18 2,072 2,075 2,049 2,058 3,900
2025/11/17 2,065 2,065 2,029 2,050 3,700
2025/11/14 2,006 2,066 2,006 2,065 9,400
2025/11/13 1,992 2,010 1,992 2,006 5,100
2025/11/12 1,986 2,001 1,986 2,001 4,800
2025/11/11 1,981 1,986 1,975 1,986 3,100
2025/11/10 1,976 1,982 1,970 1,981 3,200
2025/11/07 1,971 2,000 1,971 1,982 7,700
2025/11/06 1,991 1,997 1,980 1,980 2,000
2025/11/05 2,015 2,015 1,977 1,988 5,600
2025/11/04 2,006 2,015 2,006 2,015 1,900
2025/10/31 1,996 2,010 1,976 2,004 10,800
2025/10/30 1,950 1,997 1,950 1,996 12,700
2025/10/29 1,990 1,990 1,943 1,950 3,900
2025/10/28 1,998 1,998 1,988 1,990 1,500
2025/10/27 1,969 2,011 1,969 1,998 17,900
2025/10/24 1,968 1,978 1,956 1,969 7,700
2025/10/23 1,971 1,975 1,955 1,968 3,400
2025/10/22 1,957 1,973 1,870 1,964 19,400
2025/10/21 1,988 1,988 1,960 1,974 7,900
2025/10/20 1,902 2,000 1,902 1,982 40,900
2025/10/17 1,851 1,896 1,846 1,896 9,100
2025/10/16 1,876 1,887 1,853 1,860 10,500
2025/10/15 1,848 1,894 1,841 1,876 11,400
2025/10/14 1,820 1,899 1,820 1,830 45,800
2025/10/10 1,798 1,860 1,780 1,819 33,300
2025/10/09 1,825 1,826 1,790 1,797 7,200
2025/10/08 1,878 1,878 1,833 1,833 4,200
2025/10/07 1,860 1,871 1,840 1,871 8,500
2025/10/06 1,869 1,869 1,840 1,841 3,300
2025/10/03 1,810 1,899 1,810 1,849 7,700
2025/10/02 1,799 1,835 1,783 1,816 5,400
2025/10/01 1,802 1,829 1,790 1,806 26,500
2025/09/30 1,851 1,860 1,756 1,839 24,300
2025/09/29 1,888 1,888 1,848 1,861 2,800
2025/09/26 1,909 1,910 1,848 1,888 3,400
2025/09/25 1,851 1,920 1,803 1,914 27,100
2025/09/24 1,846 1,855 1,805 1,849 7,400
2025/09/22 1,829 1,870 1,810 1,855 15,900
2025/09/19 1,775 1,828 1,770 1,828 22,200
2025/09/18 1,754 1,780 1,754 1,769 11,400
2025/09/17 1,769 1,776 1,737 1,760 4,800
2025/09/16 1,743 1,770 1,731 1,759 3,600
2025/09/12 1,735 1,756 1,730 1,737 3,000
2025/09/11 1,738 1,756 1,738 1,738 1,500
2025/09/10 1,754 1,754 1,740 1,750 400
2025/09/09 1,740 1,752 1,717 1,752 7,000
2025/09/08 1,747 1,747 1,715 1,742 6,300
2025/09/04 1,706 1,749 1,689 1,749 14,000
2025/09/03 1,715 1,727 1,696 1,700 23,100
2025/09/02 1,738 1,745 1,712 1,727 14,300
2025/09/01 1,708 1,746 1,708 1,737 3,100
2025/08/29 1,737 1,757 1,721 1,730 4,600
2025/08/28 1,751 1,759 1,737 1,737 3,900
2025/08/27 1,782 1,782 1,747 1,771 3,400
2025/08/26 1,808 1,808 1,772 1,783 1,300
2025/08/25 1,790 1,815 1,777 1,777 12,100
2025/08/22 1,799 1,800 1,782 1,788 3,900
2025/08/21 1,808 1,808 1,777 1,777 2,200
2025/08/20 1,791 1,818 1,773 1,789 9,600
2025/08/19 1,784 1,790 1,737 1,785 6,800
2025/08/18 1,721 1,767 1,720 1,767 6,700
2025/08/15 1,713 1,713 1,693 1,693 7,200
2025/08/14 1,725 1,758 1,721 1,723 4,100
2025/08/13 1,763 1,766 1,700 1,765 2,600
2025/08/12 1,766 1,789 1,766 1,766 2,100
2025/08/08 1,785 1,790 1,770 1,790 2,600
2025/08/07 1,780 1,790 1,750 1,785 6,400
2025/08/06 1,766 1,780 1,752 1,780 2,500
2025/08/05 1,739 1,774 1,739 1,774 5,200
2025/08/04 1,701 1,747 1,701 1,738 11,300
2025/08/01 1,733 1,742 1,728 1,728 3,500
2025/07/31 1,741 1,746 1,733 1,733 900
2025/07/30 1,754 1,772 1,741 1,741 3,100
2025/07/29 1,774 1,774 1,753 1,763 800
2025/07/28 1,774 1,774 1,746 1,774 1,600
2025/07/25 1,769 1,771 1,751 1,770 5,300
2025/07/24 1,790 1,790 1,752 1,769 6,200

このページの先頭へ