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 |
---|---|---|---|---|---|
2018/12/28 | 1,657 | 1,700 | 1,621 | 1,690 | 32,500 |
2018/12/27 | 1,711 | 1,840 | 1,706 | 1,840 | 7,300 |
2018/12/26 | 1,621 | 1,680 | 1,621 | 1,666 | 9,800 |
2018/12/25 | 1,690 | 1,690 | 1,606 | 1,608 | 17,700 |
2018/12/21 | 1,728 | 1,799 | 1,702 | 1,726 | 16,000 |
2018/12/20 | 1,788 | 1,807 | 1,722 | 1,722 | 21,800 |
2018/12/19 | 1,844 | 1,860 | 1,833 | 1,849 | 6,200 |
2018/12/18 | 1,901 | 1,901 | 1,837 | 1,844 | 9,000 |
2018/12/17 | 1,907 | 1,921 | 1,900 | 1,907 | 7,100 |
2018/12/14 | 1,906 | 1,929 | 1,906 | 1,909 | 7,200 |
2018/12/13 | 1,935 | 1,946 | 1,921 | 1,934 | 3,900 |
2018/12/12 | 1,929 | 1,930 | 1,905 | 1,920 | 8,300 |
2018/12/11 | 1,904 | 1,919 | 1,889 | 1,889 | 5,100 |
2018/12/10 | 1,917 | 1,927 | 1,905 | 1,907 | 5,100 |
2018/12/07 | 1,931 | 1,940 | 1,917 | 1,917 | 4,700 |
2018/12/06 | 1,953 | 1,975 | 1,925 | 1,925 | 6,000 |
2018/12/05 | 1,950 | 1,962 | 1,942 | 1,953 | 3,600 |
2018/12/04 | 1,971 | 1,980 | 1,950 | 1,962 | 4,600 |
2018/12/03 | 1,984 | 1,984 | 1,966 | 1,971 | 4,900 |
2018/11/30 | 1,951 | 1,969 | 1,951 | 1,967 | 3,200 |
2018/11/29 | 1,948 | 1,970 | 1,948 | 1,955 | 3,600 |
2018/11/28 | 1,945 | 1,946 | 1,926 | 1,943 | 2,400 |
2018/11/27 | 1,940 | 1,946 | 1,921 | 1,929 | 4,600 |
2018/11/26 | 1,956 | 1,956 | 1,931 | 1,931 | 3,700 |
2018/11/22 | 1,946 | 1,967 | 1,942 | 1,964 | 4,900 |
2018/11/21 | 1,935 | 1,940 | 1,921 | 1,933 | 2,900 |
2018/11/20 | 1,958 | 1,966 | 1,933 | 1,940 | 6,800 |
2018/11/19 | 1,950 | 1,955 | 1,941 | 1,953 | 3,500 |
2018/11/16 | 1,925 | 1,954 | 1,925 | 1,950 | 3,000 |
2018/11/15 | 1,939 | 1,943 | 1,920 | 1,925 | 3,800 |
2018/11/14 | 1,930 | 1,946 | 1,919 | 1,920 | 7,200 |
2018/11/13 | 1,927 | 1,938 | 1,926 | 1,929 | 2,800 |
2018/11/12 | 1,925 | 1,952 | 1,925 | 1,937 | 3,200 |
2018/11/09 | 1,956 | 1,961 | 1,942 | 1,954 | 3,900 |
2018/11/08 | 1,941 | 1,964 | 1,941 | 1,955 | 2,000 |
2018/11/07 | 1,940 | 1,984 | 1,924 | 1,933 | 7,700 |
2018/11/06 | 1,932 | 1,950 | 1,921 | 1,948 | 4,200 |
2018/11/05 | 1,953 | 1,956 | 1,925 | 1,931 | 5,000 |
2018/11/02 | 1,977 | 1,977 | 1,941 | 1,953 | 5,500 |
2018/11/01 | 1,967 | 1,983 | 1,947 | 1,967 | 5,800 |
2018/10/31 | 1,950 | 1,975 | 1,933 | 1,967 | 8,800 |
2018/10/30 | 1,840 | 1,932 | 1,840 | 1,924 | 29,900 |
2018/10/29 | 1,825 | 1,870 | 1,825 | 1,840 | 10,000 |
2018/10/26 | 1,881 | 1,889 | 1,820 | 1,822 | 15,600 |
2018/10/25 | 1,905 | 1,907 | 1,880 | 1,880 | 13,300 |
2018/10/24 | 1,915 | 1,927 | 1,905 | 1,922 | 9,100 |
2018/10/23 | 1,945 | 1,945 | 1,911 | 1,911 | 7,700 |
2018/10/22 | 1,953 | 1,954 | 1,912 | 1,945 | 11,500 |
2018/10/19 | 1,951 | 1,957 | 1,943 | 1,949 | 7,700 |
2018/10/18 | 1,963 | 1,976 | 1,951 | 1,954 | 8,100 |
2018/10/17 | 1,956 | 1,960 | 1,946 | 1,959 | 8,700 |
2018/10/16 | 1,949 | 1,964 | 1,943 | 1,946 | 7,800 |
2018/10/15 | 1,992 | 2,001 | 1,942 | 1,942 | 20,600 |
2018/10/12 | 2,001 | 2,011 | 1,987 | 1,992 | 11,200 |
2018/10/11 | 2,025 | 2,025 | 2,001 | 2,002 | 11,000 |
2018/10/10 | 2,064 | 2,098 | 2,030 | 2,038 | 13,300 |
2018/10/09 | 2,126 | 2,129 | 2,073 | 2,074 | 13,800 |
2018/10/05 | 2,156 | 2,156 | 2,120 | 2,124 | 5,900 |
2018/10/04 | 2,178 | 2,183 | 2,151 | 2,151 | 3,300 |
2018/10/03 | 2,182 | 2,182 | 2,168 | 2,172 | 4,600 |
2018/10/02 | 2,188 | 2,196 | 2,160 | 2,182 | 6,000 |
2018/10/01 | 2,145 | 2,175 | 2,145 | 2,168 | 9,000 |
2018/09/28 | 2,190 | 2,190 | 2,143 | 2,145 | 16,200 |
2018/09/27 | 2,219 | 2,219 | 2,169 | 2,190 | 10,600 |
2018/09/26 | 2,209 | 2,219 | 2,195 | 2,209 | 15,800 |
2018/09/25 | 2,219 | 2,219 | 2,186 | 2,198 | 17,600 |
2018/09/21 | 2,198 | 2,208 | 2,170 | 2,205 | 21,100 |
2018/09/20 | 2,173 | 2,179 | 2,157 | 2,168 | 10,900 |
2018/09/19 | 2,169 | 2,169 | 2,152 | 2,164 | 7,600 |
2018/09/18 | 2,151 | 2,166 | 2,120 | 2,166 | 7,900 |
2018/09/14 | 2,157 | 2,165 | 2,142 | 2,154 | 10,500 |
2018/09/13 | 2,146 | 2,159 | 2,141 | 2,158 | 7,600 |
2018/09/12 | 2,148 | 2,159 | 2,140 | 2,147 | 5,800 |
2018/09/11 | 2,149 | 2,149 | 2,135 | 2,143 | 6,900 |
2018/09/10 | 2,139 | 2,139 | 2,125 | 2,127 | 4,300 |
2018/09/07 | 2,143 | 2,143 | 2,111 | 2,125 | 5,600 |
2018/09/06 | 2,157 | 2,157 | 2,136 | 2,139 | 4,300 |
2018/09/05 | 2,177 | 2,187 | 2,157 | 2,159 | 5,500 |
2018/09/04 | 2,172 | 2,173 | 2,159 | 2,168 | 6,400 |
2018/09/03 | 2,207 | 2,207 | 2,170 | 2,171 | 7,900 |
2018/08/31 | 2,242 | 2,242 | 2,206 | 2,206 | 7,000 |
2018/08/30 | 2,234 | 2,244 | 2,233 | 2,244 | 3,800 |
2018/08/29 | 2,222 | 2,258 | 2,221 | 2,233 | 26,300 |
2018/08/28 | 2,275 | 2,275 | 2,259 | 2,268 | 93,000 |
2018/08/27 | 2,265 | 2,286 | 2,255 | 2,262 | 57,700 |
2018/08/24 | 2,240 | 2,276 | 2,240 | 2,268 | 17,200 |
2018/08/23 | 2,222 | 2,239 | 2,208 | 2,226 | 12,900 |
2018/08/22 | 2,201 | 2,214 | 2,200 | 2,209 | 19,100 |
2018/08/21 | 2,219 | 2,230 | 2,209 | 2,210 | 14,900 |
2018/08/20 | 2,258 | 2,258 | 2,226 | 2,234 | 12,000 |
2018/08/17 | 2,250 | 2,260 | 2,231 | 2,243 | 11,500 |
2018/08/16 | 2,258 | 2,258 | 2,242 | 2,248 | 7,400 |
2018/08/15 | 2,260 | 2,268 | 2,260 | 2,262 | 6,600 |
2018/08/14 | 2,250 | 2,282 | 2,250 | 2,277 | 3,000 |
2018/08/13 | 2,273 | 2,284 | 2,255 | 2,255 | 7,500 |
2018/08/10 | 2,295 | 2,331 | 2,273 | 2,273 | 8,200 |
2018/08/09 | 2,319 | 2,320 | 2,299 | 2,299 | 10,600 |
2018/08/08 | 2,322 | 2,324 | 2,319 | 2,320 | 3,800 |
2018/08/07 | 2,336 | 2,337 | 2,322 | 2,322 | 5,000 |
2018/08/06 | 2,335 | 2,356 | 2,335 | 2,336 | 2,300 |
2018/08/03 | 2,344 | 2,370 | 2,336 | 2,336 | 4,100 |
2018/08/02 | 2,351 | 2,379 | 2,341 | 2,341 | 6,500 |
2018/08/01 | 2,351 | 2,368 | 2,351 | 2,358 | 6,100 |
2018/07/31 | 2,403 | 2,403 | 2,350 | 2,350 | 10,600 |
2018/07/30 | 2,385 | 2,464 | 2,366 | 2,453 | 12,200 |
2018/07/27 | 2,338 | 2,385 | 2,338 | 2,385 | 6,600 |
2018/07/26 | 2,329 | 2,351 | 2,329 | 2,349 | 3,500 |
2018/07/25 | 2,369 | 2,369 | 2,329 | 2,329 | 3,100 |
2018/07/24 | 2,380 | 2,380 | 2,330 | 2,339 | 4,800 |
2018/07/23 | 2,359 | 2,376 | 2,359 | 2,376 | 1,100 |
2018/07/20 | 2,390 | 2,390 | 2,341 | 2,341 | 4,100 |
2018/07/19 | 2,377 | 2,390 | 2,360 | 2,390 | 3,100 |
2018/07/18 | 2,407 | 2,417 | 2,367 | 2,384 | 4,300 |
2018/07/17 | 2,334 | 2,393 | 2,334 | 2,388 | 2,900 |
2018/07/13 | 2,325 | 2,352 | 2,325 | 2,331 | 2,500 |
2018/07/12 | 2,295 | 2,352 | 2,295 | 2,333 | 6,100 |
2018/07/11 | 2,293 | 2,324 | 2,281 | 2,295 | 7,100 |
2018/07/10 | 2,379 | 2,379 | 2,275 | 2,275 | 10,200 |
2018/07/09 | 2,348 | 2,380 | 2,343 | 2,343 | 3,600 |
2018/07/06 | 2,309 | 2,355 | 2,309 | 2,328 | 8,000 |
2018/07/05 | 2,357 | 2,360 | 2,302 | 2,311 | 5,800 |
2018/07/04 | 2,351 | 2,387 | 2,351 | 2,387 | 3,800 |
2018/07/03 | 2,426 | 2,428 | 2,351 | 2,360 | 8,800 |
2018/07/02 | 2,424 | 2,453 | 2,424 | 2,445 | 10,000 |
2018/06/29 | 2,439 | 2,448 | 2,406 | 2,423 | 6,400 |
2018/06/28 | 2,515 | 2,515 | 2,432 | 2,451 | 8,800 |
2018/06/27 | 2,563 | 2,586 | 2,490 | 2,520 | 12,400 |
2018/06/26 | 2,457 | 2,534 | 2,429 | 2,534 | 21,500 |
2018/06/25 | 2,440 | 2,440 | 2,386 | 2,407 | 4,900 |
2018/06/22 | 2,405 | 2,405 | 2,381 | 2,390 | 3,500 |
2018/06/21 | 2,410 | 2,425 | 2,393 | 2,405 | 2,300 |
2018/06/20 | 2,450 | 2,450 | 2,389 | 2,410 | 7,300 |
2018/06/19 | 2,421 | 2,425 | 2,392 | 2,410 | 3,400 |
2018/06/18 | 2,417 | 2,425 | 2,408 | 2,421 | 2,600 |
2018/06/15 | 2,430 | 2,438 | 2,417 | 2,417 | 4,700 |
2018/06/14 | 2,415 | 2,427 | 2,402 | 2,427 | 3,200 |
2018/06/13 | 2,376 | 2,420 | 2,376 | 2,415 | 2,100 |
2018/06/12 | 2,398 | 2,399 | 2,365 | 2,376 | 2,400 |
2018/06/11 | 2,422 | 2,423 | 2,390 | 2,395 | 4,000 |
2018/06/08 | 2,335 | 2,421 | 2,335 | 2,421 | 9,200 |
2018/06/07 | 2,389 | 2,415 | 2,386 | 2,415 | 2,500 |
2018/06/06 | 2,396 | 2,396 | 2,375 | 2,389 | 2,400 |
2018/06/05 | 2,375 | 2,397 | 2,367 | 2,397 | 3,900 |
2018/06/04 | 2,392 | 2,400 | 2,374 | 2,384 | 4,300 |
2018/06/01 | 2,369 | 2,372 | 2,338 | 2,344 | 5,700 |
2018/05/31 | 2,428 | 2,430 | 2,347 | 2,351 | 4,700 |
2018/05/30 | 2,424 | 2,425 | 2,411 | 2,425 | 5,400 |
2018/05/29 | 2,430 | 2,430 | 2,411 | 2,426 | 2,000 |
2018/05/28 | 2,430 | 2,430 | 2,405 | 2,428 | 4,000 |
2018/05/25 | 2,443 | 2,450 | 2,421 | 2,430 | 1,900 |
2018/05/24 | 2,410 | 2,427 | 2,399 | 2,416 | 5,000 |
2018/05/23 | 2,380 | 2,401 | 2,370 | 2,401 | 4,800 |
2018/05/22 | 2,375 | 2,378 | 2,366 | 2,378 | 1,800 |
2018/05/21 | 2,370 | 2,373 | 2,340 | 2,373 | 4,400 |
2018/05/18 | 2,356 | 2,360 | 2,356 | 2,360 | 2,000 |
2018/05/17 | 2,382 | 2,382 | 2,350 | 2,356 | 5,100 |
2018/05/16 | 2,376 | 2,383 | 2,350 | 2,369 | 3,100 |
2018/05/15 | 2,376 | 2,377 | 2,367 | 2,377 | 2,800 |
2018/05/14 | 2,357 | 2,377 | 2,351 | 2,377 | 2,700 |
2018/05/11 | 2,374 | 2,374 | 2,350 | 2,371 | 5,000 |
2018/05/10 | 2,406 | 2,406 | 2,387 | 2,398 | 2,400 |
2018/05/09 | 2,410 | 2,425 | 2,410 | 2,423 | 4,800 |
2018/05/08 | 2,357 | 2,410 | 2,357 | 2,394 | 6,000 |
2018/05/07 | 2,296 | 2,343 | 2,296 | 2,343 | 2,600 |
2018/05/02 | 2,317 | 2,317 | 2,287 | 2,296 | 6,200 |
2018/05/01 | 2,346 | 2,346 | 2,301 | 2,317 | 6,600 |
2018/04/27 | 2,418 | 2,418 | 2,340 | 2,361 | 7,600 |
2018/04/26 | 2,463 | 2,463 | 2,425 | 2,435 | 4,600 |
2018/04/25 | 2,434 | 2,480 | 2,434 | 2,463 | 10,400 |
2018/04/24 | 2,419 | 2,429 | 2,409 | 2,429 | 5,200 |
2018/04/23 | 2,413 | 2,420 | 2,409 | 2,412 | 1,600 |
2018/04/20 | 2,429 | 2,429 | 2,405 | 2,413 | 3,700 |
2018/04/19 | 2,420 | 2,420 | 2,380 | 2,420 | 6,000 |
2018/04/18 | 2,357 | 2,428 | 2,357 | 2,420 | 10,200 |
2018/04/17 | 2,367 | 2,382 | 2,353 | 2,354 | 2,600 |
2018/04/16 | 2,338 | 2,384 | 2,338 | 2,382 | 4,500 |
2018/04/13 | 2,378 | 2,388 | 2,332 | 2,388 | 6,300 |
2018/04/12 | 2,351 | 2,351 | 2,324 | 2,340 | 3,200 |
2018/04/11 | 2,358 | 2,358 | 2,347 | 2,347 | 2,700 |
2018/04/10 | 2,385 | 2,385 | 2,354 | 2,374 | 2,500 |
2018/04/09 | 2,376 | 2,398 | 2,376 | 2,391 | 1,800 |
2018/04/06 | 2,384 | 2,395 | 2,350 | 2,389 | 8,100 |
2018/04/05 | 2,396 | 2,401 | 2,378 | 2,396 | 11,100 |
2018/04/04 | 2,375 | 2,396 | 2,372 | 2,395 | 13,300 |
2018/04/03 | 2,360 | 2,378 | 2,303 | 2,376 | 10,900 |
2018/04/02 | 2,345 | 2,385 | 2,345 | 2,378 | 13,800 |
2018/03/30 | 2,348 | 2,348 | 2,331 | 2,343 | 3,400 |
2018/03/29 | 2,338 | 2,348 | 2,307 | 2,348 | 5,700 |
2018/03/28 | 2,287 | 2,336 | 2,266 | 2,335 | 4,900 |
2018/03/27 | 2,271 | 2,290 | 2,253 | 2,287 | 7,600 |
2018/03/26 | 2,251 | 2,283 | 2,242 | 2,275 | 6,600 |
2018/03/23 | 2,326 | 2,326 | 2,290 | 2,297 | 7,000 |
2018/03/22 | 2,339 | 2,339 | 2,313 | 2,322 | 5,400 |
2018/03/20 | 2,321 | 2,343 | 2,315 | 2,340 | 6,900 |
2018/03/19 | 2,311 | 2,312 | 2,301 | 2,309 | 2,600 |
2018/03/16 | 2,327 | 2,339 | 2,306 | 2,311 | 7,000 |
2018/03/15 | 2,332 | 2,337 | 2,310 | 2,327 | 5,100 |
2018/03/14 | 2,319 | 2,342 | 2,319 | 2,330 | 6,200 |
2018/03/13 | 2,306 | 2,319 | 2,300 | 2,319 | 8,200 |
2018/03/12 | 2,252 | 2,300 | 2,252 | 2,300 | 4,300 |
2018/03/09 | 2,305 | 2,305 | 2,240 | 2,246 | 10,500 |
2018/03/08 | 2,300 | 2,307 | 2,283 | 2,301 | 6,600 |
2018/03/07 | 2,289 | 2,311 | 2,266 | 2,300 | 9,200 |
2018/03/06 | 2,231 | 2,294 | 2,231 | 2,280 | 11,800 |
2018/03/05 | 2,220 | 2,241 | 2,220 | 2,229 | 8,100 |
2018/03/02 | 2,245 | 2,250 | 2,211 | 2,220 | 9,100 |
2018/03/01 | 2,262 | 2,272 | 2,247 | 2,247 | 6,100 |
2018/02/28 | 2,244 | 2,264 | 2,236 | 2,249 | 8,800 |
2018/02/27 | 2,253 | 2,280 | 2,252 | 2,267 | 7,500 |
2018/02/26 | 2,261 | 2,271 | 2,232 | 2,240 | 26,300 |
2018/02/23 | 2,320 | 2,327 | 2,293 | 2,303 | 86,400 |
2018/02/22 | 2,300 | 2,330 | 2,300 | 2,323 | 30,200 |
2018/02/21 | 2,307 | 2,311 | 2,291 | 2,301 | 22,500 |
2018/02/20 | 2,330 | 2,330 | 2,302 | 2,307 | 6,900 |
2018/02/19 | 2,310 | 2,334 | 2,310 | 2,330 | 11,700 |
2018/02/16 | 2,272 | 2,305 | 2,271 | 2,289 | 6,900 |
2018/02/15 | 2,228 | 2,272 | 2,228 | 2,257 | 8,000 |
2018/02/14 | 2,206 | 2,264 | 2,206 | 2,227 | 18,100 |
2018/02/13 | 2,289 | 2,289 | 2,230 | 2,230 | 7,200 |
2018/02/09 | 2,265 | 2,285 | 2,265 | 2,267 | 4,400 |
2018/02/08 | 2,290 | 2,338 | 2,284 | 2,286 | 5,400 |
2018/02/07 | 2,290 | 2,348 | 2,290 | 2,290 | 12,300 |
2018/02/06 | 2,291 | 2,370 | 2,250 | 2,370 | 14,200 |
2018/02/05 | 2,312 | 2,319 | 2,300 | 2,300 | 12,800 |
2018/02/02 | 2,312 | 2,327 | 2,311 | 2,312 | 5,400 |
2018/02/01 | 2,335 | 2,335 | 2,316 | 2,322 | 6,400 |
2018/01/31 | 2,345 | 2,347 | 2,321 | 2,324 | 9,300 |
2018/01/30 | 2,353 | 2,360 | 2,345 | 2,345 | 10,000 |
2018/01/29 | 2,352 | 2,369 | 2,352 | 2,353 | 3,900 |
2018/01/26 | 2,343 | 2,358 | 2,343 | 2,352 | 4,000 |
2018/01/25 | 2,358 | 2,358 | 2,341 | 2,342 | 3,800 |
2018/01/24 | 2,340 | 2,353 | 2,340 | 2,353 | 3,500 |
2018/01/23 | 2,337 | 2,358 | 2,337 | 2,357 | 5,900 |
2018/01/22 | 2,347 | 2,352 | 2,341 | 2,342 | 5,900 |
2018/01/19 | 2,347 | 2,368 | 2,346 | 2,353 | 5,500 |
2018/01/18 | 2,342 | 2,368 | 2,342 | 2,350 | 4,400 |
2018/01/17 | 2,351 | 2,365 | 2,340 | 2,340 | 7,700 |
2018/01/16 | 2,357 | 2,378 | 2,354 | 2,354 | 5,600 |
2018/01/15 | 2,355 | 2,375 | 2,355 | 2,369 | 4,000 |
2018/01/12 | 2,347 | 2,361 | 2,347 | 2,351 | 5,200 |
2018/01/11 | 2,350 | 2,371 | 2,346 | 2,362 | 3,800 |
2018/01/10 | 2,371 | 2,371 | 2,357 | 2,357 | 6,000 |
2018/01/09 | 2,395 | 2,395 | 2,371 | 2,371 | 6,100 |
2018/01/05 | 2,397 | 2,400 | 2,388 | 2,395 | 6,500 |
2018/01/04 | 2,361 | 2,397 | 2,356 | 2,397 | 4,500 |