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
2026/03/03 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

このページの先頭へ