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
2023/12/29 1,004 1,008 994 1,005 10,900
2023/12/28 985 1,005 985 999 30,300
2023/12/27 978 987 978 985 18,500
2023/12/26 975 983 969 983 38,600
2023/12/25 980 987 975 975 14,000
2023/12/22 989 989 971 980 25,800
2023/12/21 981 986 977 984 14,400
2023/12/20 989 989 977 981 23,900
2023/12/19 988 990 980 988 9,300
2023/12/18 991 991 983 988 5,100
2023/12/15 977 992 977 989 10,000
2023/12/14 985 988 976 979 22,000
2023/12/13 983 993 983 985 23,200
2023/12/12 990 995 987 990 14,600
2023/12/11 986 1,002 986 990 10,700
2023/12/08 996 1,004 981 986 19,700
2023/12/07 994 1,002 992 999 11,500
2023/12/06 996 1,012 989 999 25,200
2023/12/05 1,016 1,020 992 996 22,100
2023/12/04 1,005 1,016 1,002 1,016 13,800
2023/12/01 1,020 1,021 1,008 1,010 15,900
2023/11/30 1,020 1,020 1,008 1,018 11,400
2023/11/29 1,026 1,035 1,019 1,019 18,800
2023/11/28 1,020 1,028 1,012 1,026 5,800
2023/11/27 1,044 1,045 1,015 1,015 12,900
2023/11/24 1,052 1,052 1,015 1,027 19,000
2023/11/22 1,028 1,054 1,028 1,052 23,500
2023/11/21 1,003 1,028 1,003 1,023 14,300
2023/11/20 1,027 1,037 1,009 1,009 25,100
2023/11/17 1,004 1,018 1,003 1,017 11,100
2023/11/16 1,011 1,015 1,009 1,009 7,300
2023/11/15 1,000 1,015 1,000 1,008 12,100
2023/11/14 991 1,005 991 999 9,600
2023/11/13 1,002 1,002 987 991 16,200
2023/11/10 1,000 1,012 997 1,001 12,700
2023/11/09 990 1,016 986 1,009 13,200
2023/11/08 1,002 1,007 983 999 19,200
2023/11/07 1,011 1,015 999 1,002 13,700
2023/11/06 1,017 1,028 1,008 1,013 31,200
2023/11/02 1,002 1,018 998 1,014 38,200
2023/11/01 1,000 1,003 989 1,002 26,600
2023/10/31 972 988 960 988 74,100
2023/10/30 1,030 1,036 970 970 104,300
2023/10/27 1,012 1,035 1,010 1,035 20,800
2023/10/26 997 1,012 992 1,012 19,500
2023/10/25 995 1,024 994 1,004 44,700
2023/10/24 985 994 966 986 31,400
2023/10/23 995 995 975 991 32,900
2023/10/20 1,001 1,013 984 995 39,900
2023/10/19 1,010 1,046 1,001 1,001 106,700
2023/10/18 955 966 952 965 18,800
2023/10/17 962 978 950 955 36,000
2023/10/16 974 984 958 961 42,700
2023/10/13 1,000 1,030 974 977 70,100
2023/10/12 950 1,012 946 1,000 153,300
2023/10/11 1,198 1,237 946 950 343,800
2023/10/10 1,161 1,180 1,146 1,168 34,900
2023/10/06 1,140 1,141 1,114 1,139 19,100
2023/10/05 1,088 1,124 1,088 1,107 26,600
2023/10/04 1,106 1,110 1,061 1,070 57,600
2023/10/03 1,185 1,186 1,125 1,127 22,600
2023/10/02 1,166 1,199 1,166 1,181 18,000
2023/09/29 1,166 1,188 1,160 1,163 15,000
2023/09/28 1,183 1,191 1,163 1,172 16,500
2023/09/27 1,177 1,177 1,138 1,175 23,300
2023/09/26 1,181 1,183 1,164 1,179 20,300
2023/09/25 1,211 1,213 1,188 1,192 26,100
2023/09/22 1,249 1,249 1,202 1,202 58,800
2023/09/21 1,245 1,270 1,229 1,261 34,100
2023/09/20 1,248 1,248 1,221 1,227 25,300
2023/09/19 1,205 1,249 1,180 1,244 50,500
2023/09/15 1,199 1,212 1,191 1,201 17,600
2023/09/14 1,183 1,197 1,175 1,193 9,400
2023/09/13 1,190 1,200 1,167 1,169 21,500
2023/09/12 1,188 1,199 1,180 1,196 19,800
2023/09/11 1,158 1,184 1,154 1,180 33,800
2023/09/08 1,111 1,142 1,109 1,142 14,000
2023/09/07 1,153 1,153 1,122 1,127 18,800
2023/09/06 1,130 1,158 1,130 1,151 12,900
2023/09/05 1,128 1,136 1,116 1,128 6,200
2023/09/04 1,135 1,147 1,121 1,130 14,200
2023/09/01 1,098 1,135 1,095 1,134 25,900
2023/08/31 1,126 1,126 1,096 1,098 30,600
2023/08/30 1,108 1,131 1,100 1,115 25,100
2023/08/29 1,113 1,116 1,098 1,110 9,300
2023/08/28 1,113 1,119 1,101 1,113 7,200
2023/08/25 1,088 1,120 1,087 1,097 25,100
2023/08/24 1,099 1,128 1,081 1,084 30,300
2023/08/23 1,083 1,091 1,062 1,087 15,800
2023/08/22 1,110 1,110 1,085 1,088 7,100
2023/08/21 1,124 1,124 1,090 1,093 18,200
2023/08/18 1,121 1,138 1,102 1,117 13,500
2023/08/17 1,112 1,123 1,098 1,121 13,900
2023/08/16 1,120 1,142 1,119 1,128 11,000
2023/08/15 1,095 1,146 1,084 1,134 41,700
2023/08/14 1,133 1,133 1,080 1,095 19,200
2023/08/10 1,084 1,105 1,077 1,105 10,700
2023/08/09 1,128 1,128 1,085 1,085 10,300
2023/08/08 1,124 1,125 1,104 1,115 10,600
2023/08/07 1,094 1,117 1,085 1,117 9,900
2023/08/04 1,065 1,121 1,052 1,102 38,000
2023/08/03 1,078 1,099 1,055 1,056 27,300
2023/08/02 1,110 1,110 1,068 1,068 46,300
2023/08/01 1,139 1,164 1,114 1,122 17,700
2023/07/31 1,140 1,144 1,101 1,143 53,700
2023/07/28 1,186 1,190 1,139 1,144 73,300
2023/07/27 1,211 1,211 1,193 1,201 8,500
2023/07/26 1,209 1,211 1,185 1,191 12,100
2023/07/25 1,201 1,232 1,201 1,209 17,300
2023/07/24 1,181 1,209 1,159 1,198 21,500
2023/07/21 1,212 1,212 1,183 1,183 17,500
2023/07/20 1,231 1,231 1,201 1,204 24,600
2023/07/19 1,165 1,215 1,159 1,215 35,900
2023/07/18 1,195 1,209 1,170 1,175 41,800
2023/07/14 1,152 1,219 1,128 1,195 82,600
2023/07/13 1,231 1,231 1,155 1,174 96,300
2023/07/12 1,227 1,259 1,203 1,245 189,500
2023/07/11 1,390 1,390 1,188 1,197 938,100
2023/07/10 1,058 1,105 1,053 1,090 99,200
2023/07/07 1,015 1,045 1,001 1,028 25,500
2023/07/06 999 1,017 995 1,013 14,100
2023/07/05 1,005 1,005 989 999 16,000
2023/07/04 990 1,014 988 1,006 15,400
2023/07/03 988 988 971 987 17,700
2023/06/30 946 976 944 961 26,300
2023/06/29 933 946 926 942 13,600
2023/06/28 914 929 914 925 5,200
2023/06/27 924 924 912 915 6,600
2023/06/26 923 927 910 916 7,900
2023/06/23 942 942 912 920 19,400
2023/06/22 940 941 931 932 7,500
2023/06/21 936 941 932 936 7,400
2023/06/20 942 942 926 936 14,500
2023/06/19 937 945 930 941 19,400
2023/06/16 940 945 933 935 17,500
2023/06/15 943 943 931 931 5,200
2023/06/14 941 942 925 942 11,300
2023/06/13 944 944 916 927 17,900
2023/06/12 924 937 924 937 4,600
2023/06/09 924 934 922 922 13,600
2023/06/08 935 935 910 921 17,800
2023/06/07 953 961 933 935 21,700
2023/06/06 959 974 951 953 7,900
2023/06/05 949 969 945 959 14,500
2023/06/02 930 956 930 949 9,400
2023/06/01 940 945 932 933 10,800
2023/05/31 963 963 945 945 15,600
2023/05/30 970 983 961 963 14,800
2023/05/29 999 999 971 974 18,800
2023/05/26 999 1,008 984 992 21,400
2023/05/25 1,004 1,010 997 1,003 11,200
2023/05/24 1,016 1,032 1,006 1,007 8,700
2023/05/23 1,052 1,052 1,003 1,025 18,500
2023/05/22 1,056 1,060 1,045 1,045 13,500
2023/05/19 1,061 1,066 1,052 1,056 9,600
2023/05/18 1,072 1,075 1,052 1,053 14,800
2023/05/17 1,061 1,075 1,039 1,072 22,100
2023/05/16 1,071 1,084 1,030 1,043 46,600
2023/05/15 1,059 1,094 1,059 1,080 38,400
2023/05/12 1,020 1,031 1,014 1,029 12,500
2023/05/11 1,019 1,028 1,019 1,020 7,700
2023/05/10 1,021 1,026 1,008 1,016 13,300
2023/05/09 1,015 1,041 1,011 1,021 10,600
2023/05/08 1,010 1,032 1,008 1,015 14,800
2023/05/02 1,014 1,015 1,000 1,007 12,300
2023/05/01 1,001 1,014 992 1,010 8,700
2023/04/28 963 1,005 963 1,001 24,600
2023/04/27 979 999 962 963 71,700
2023/04/26 996 996 973 979 25,200
2023/04/25 1,000 1,011 997 997 16,400
2023/04/24 1,045 1,045 1,002 1,002 29,100
2023/04/21 1,042 1,044 1,022 1,039 19,400
2023/04/20 1,031 1,062 1,029 1,038 30,700
2023/04/19 1,048 1,055 1,022 1,029 34,400
2023/04/18 1,068 1,081 1,029 1,052 61,100
2023/04/17 1,070 1,080 1,019 1,063 61,900
2023/04/14 1,109 1,147 1,050 1,086 101,400
2023/04/13 1,122 1,123 1,053 1,095 74,700
2023/04/12 1,130 1,143 1,079 1,141 61,000
2023/04/11 1,097 1,137 1,058 1,137 48,300
2023/04/10 997 1,113 997 1,103 60,900
2023/04/07 1,021 1,023 994 999 16,400
2023/04/06 1,027 1,043 1,020 1,021 19,000
2023/04/05 1,006 1,042 1,000 1,023 21,000
2023/04/04 1,033 1,038 999 999 28,200
2023/04/03 1,010 1,018 984 1,015 29,400
2023/03/31 996 1,012 993 1,003 12,400
2023/03/30 1,002 1,003 979 997 13,800
2023/03/29 969 1,007 969 1,005 22,900
2023/03/28 955 982 955 975 8,900
2023/03/27 993 993 951 955 17,600
2023/03/24 980 991 970 983 12,500
2023/03/23 970 980 964 975 11,200
2023/03/22 978 981 960 976 18,300
2023/03/20 990 994 959 976 25,900
2023/03/17 939 995 935 995 20,700
2023/03/16 928 939 916 939 7,800
2023/03/15 929 954 929 940 10,200
2023/03/14 962 962 928 932 19,100
2023/03/13 991 993 963 973 13,800
2023/03/10 1,015 1,019 996 1,011 32,400
2023/03/09 978 1,029 978 1,029 26,000
2023/03/08 973 990 973 989 8,800
2023/03/07 984 991 973 977 9,700
2023/03/06 963 991 950 985 15,900
2023/03/03 973 978 953 963 14,900
2023/03/02 1,008 1,013 969 976 16,400
2023/03/01 952 1,042 946 1,016 72,200
2023/02/28 990 1,000 950 952 25,600
2023/02/27 974 1,010 945 999 57,600
2023/02/24 1,050 1,060 1,011 1,029 44,200
2023/02/22 1,017 1,020 1,000 1,017 26,100
2023/02/21 973 1,025 971 1,014 45,400
2023/02/20 964 973 963 963 15,000
2023/02/17 964 975 945 969 14,100
2023/02/16 944 967 944 967 10,100
2023/02/15 930 966 928 959 16,100
2023/02/14 987 987 904 928 26,000
2023/02/13 976 983 973 978 10,500
2023/02/10 993 1,001 963 970 14,700
2023/02/09 980 1,007 962 1,000 31,500
2023/02/08 950 980 949 980 12,900
2023/02/07 929 953 929 953 12,100
2023/02/06 919 934 919 926 8,500
2023/02/03 924 933 909 918 10,700
2023/02/02 932 932 921 923 5,700
2023/02/01 908 923 908 917 7,300
2023/01/31 905 905 898 899 7,200
2023/01/30 898 908 879 895 77,000
2023/01/27 885 893 882 893 5,000
2023/01/26 897 897 885 885 3,300
2023/01/25 895 896 888 890 5,500
2023/01/24 899 899 888 893 6,600
2023/01/23 896 898 882 893 13,900
2023/01/20 873 893 867 886 29,800
2023/01/19 865 873 860 867 6,300
2023/01/18 873 873 861 869 19,700
2023/01/17 843 870 843 866 24,500
2023/01/16 883 887 837 844 57,400
2023/01/13 846 848 832 840 14,600
2023/01/12 852 858 842 847 20,500
2023/01/11 856 860 852 852 6,100
2023/01/10 838 863 838 863 8,900
2023/01/06 822 838 812 838 9,500
2023/01/05 837 837 820 820 6,900
2023/01/04 851 852 841 841 7,200

このページの先頭へ