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
2007/12/28 411 411 404 404 26,000
2007/12/27 407 407 402 406 27,000
2007/12/26 401 406 401 406 36,000
2007/12/25 406 406 396 400 60,000
2007/12/21 396 396 390 392 63,000
2007/12/20 407 407 391 392 85,000
2007/12/19 401 407 401 402 62,000
2007/12/18 411 411 403 410 60,000
2007/12/17 412 419 407 411 68,000
2007/12/14 423 426 410 417 159,000
2007/12/13 432 435 426 426 46,000
2007/12/12 439 443 434 442 41,000
2007/12/11 430 443 430 439 50,000
2007/12/10 433 435 431 433 59,000
2007/12/07 426 437 426 432 83,000
2007/12/06 423 424 420 424 77,000
2007/12/05 421 421 417 418 75,000
2007/12/04 421 421 415 416 68,000
2007/12/03 427 429 418 421 85,000
2007/11/30 415 428 415 422 120,000
2007/11/29 415 429 415 423 79,000
2007/11/28 420 425 410 413 113,000
2007/11/27 409 420 404 420 110,000
2007/11/26 407 413 401 410 148,000
2007/11/22 418 418 397 397 124,000
2007/11/21 395 403 393 393 90,000
2007/11/20 393 395 385 395 131,000
2007/11/19 392 402 387 388 99,000
2007/11/16 405 405 388 392 154,000
2007/11/15 406 413 398 404 116,000
2007/11/14 400 407 398 401 83,000
2007/11/13 398 398 390 395 87,000
2007/11/12 415 415 395 400 152,000
2007/11/09 421 423 408 415 130,000
2007/11/08 421 424 418 420 120,000
2007/11/07 426 427 421 421 51,000
2007/11/06 425 428 424 425 48,000
2007/11/05 420 426 420 420 48,000
2007/11/02 424 426 419 420 52,000
2007/11/01 422 426 421 424 66,000
2007/10/31 418 420 415 417 66,000
2007/10/30 411 421 409 418 164,000
2007/10/29 412 420 405 406 121,000
2007/10/26 402 412 402 412 57,000
2007/10/25 412 412 400 400 117,000
2007/10/24 427 427 405 411 88,000
2007/10/23 415 418 415 417 42,000
2007/10/22 425 425 410 411 102,000
2007/10/19 429 429 420 420 87,000
2007/10/18 426 432 426 429 87,000
2007/10/17 430 430 425 426 133,000
2007/10/16 430 430 423 425 168,000
2007/10/15 413 419 411 415 109,000
2007/10/12 416 418 409 409 53,000
2007/10/11 406 416 406 415 87,000
2007/10/10 411 412 409 411 34,000
2007/10/09 405 414 405 411 51,000
2007/10/05 405 409 404 405 32,000
2007/10/04 406 410 404 404 27,000
2007/10/03 405 410 399 409 41,000
2007/10/02 396 401 392 400 82,000
2007/10/01 391 399 387 394 95,000
2007/09/28 391 394 389 390 48,000
2007/09/27 380 392 375 390 140,000
2007/09/26 371 383 368 381 98,000
2007/09/25 410 410 360 371 199,000
2007/09/21 414 414 401 406 130,000
2007/09/20 418 420 403 405 65,000
2007/09/19 395 410 395 407 101,000
2007/09/18 397 405 395 395 73,000
2007/09/14 395 398 393 395 138,000
2007/09/13 406 409 398 399 99,000
2007/09/12 407 415 399 410 175,000
2007/09/11 415 417 392 412 202,000
2007/09/10 461 463 453 455 76,000
2007/09/07 465 470 463 463 48,000
2007/09/06 476 476 465 470 63,000
2007/09/05 483 486 479 480 37,000
2007/09/04 488 489 486 488 18,000
2007/09/03 483 487 483 486 24,000
2007/08/31 476 487 476 481 58,000
2007/08/30 473 476 473 474 24,000
2007/08/29 466 472 466 471 38,000
2007/08/28 488 488 475 476 86,000
2007/08/27 490 498 489 495 222,000
2007/08/24 497 497 483 485 58,000
2007/08/23 481 487 481 487 66,000
2007/08/22 468 472 466 471 18,000
2007/08/21 453 469 453 469 64,000
2007/08/20 464 467 452 452 84,000
2007/08/17 472 474 452 454 86,000
2007/08/16 476 482 469 481 95,000
2007/08/15 493 493 473 476 74,000
2007/08/14 484 490 477 484 103,000
2007/08/13 462 499 462 483 106,000
2007/08/10 489 489 462 462 89,000
2007/08/09 504 505 486 490 153,000
2007/08/08 514 516 497 497 122,000
2007/08/07 523 523 510 510 61,000
2007/08/06 527 528 522 522 39,000
2007/08/03 531 535 522 524 69,000
2007/08/02 541 544 529 530 82,000
2007/08/01 543 547 541 541 39,000
2007/07/31 533 542 533 541 42,000
2007/07/30 520 532 519 527 94,000
2007/07/27 534 538 526 530 130,000
2007/07/26 549 549 545 546 47,000
2007/07/25 556 560 545 545 82,000
2007/07/24 564 564 555 556 53,000
2007/07/23 565 566 560 560 26,000
2007/07/20 568 569 564 565 32,000
2007/07/19 559 566 559 566 49,000
2007/07/18 564 564 559 560 22,000
2007/07/17 563 566 560 563 45,000
2007/07/13 559 564 559 563 35,000
2007/07/12 563 567 557 558 59,000
2007/07/11 574 575 561 562 88,000
2007/07/10 576 577 572 573 119,000
2007/07/09 570 573 568 573 104,000
2007/07/06 569 570 568 569 39,000
2007/07/05 570 572 565 568 46,000
2007/07/04 568 569 565 567 51,000
2007/07/03 572 575 570 572 38,000
2007/07/02 575 577 573 573 41,000
2007/06/29 576 576 570 573 77,000
2007/06/28 579 579 569 573 42,000
2007/06/27 577 577 570 570 39,000
2007/06/26 582 582 575 577 36,000
2007/06/25 590 590 570 572 49,000
2007/06/22 583 585 580 581 64,000
2007/06/21 577 580 573 579 50,000
2007/06/20 573 576 573 573 67,000
2007/06/19 573 573 570 572 57,000
2007/06/18 571 572 570 571 41,000
2007/06/15 572 574 568 572 110,000
2007/06/14 565 570 565 570 46,000
2007/06/13 567 570 561 565 44,000
2007/06/12 580 580 564 564 96,000
2007/06/11 584 587 579 585 46,000
2007/06/08 587 590 573 580 97,000
2007/06/07 587 591 583 589 58,000
2007/06/06 578 589 576 588 91,000
2007/06/05 569 577 569 575 78,000
2007/06/04 574 579 570 572 88,000
2007/06/01 576 583 572 577 54,000
2007/05/31 569 575 568 568 83,000
2007/05/30 583 584 569 569 108,000
2007/05/29 582 585 580 584 38,000
2007/05/28 583 584 581 583 51,000
2007/05/25 596 596 584 584 68,000
2007/05/24 597 597 591 596 53,000
2007/05/23 589 599 589 593 61,000
2007/05/22 599 600 592 599 49,000
2007/05/21 596 599 595 598 67,000
2007/05/18 603 603 595 595 42,000
2007/05/17 605 605 599 601 102,000
2007/05/16 599 602 596 601 85,000
2007/05/15 589 598 589 592 109,000
2007/05/14 596 604 594 595 87,000
2007/05/11 599 600 590 597 103,000
2007/05/10 603 605 595 599 139,000
2007/05/09 599 608 589 604 104,000
2007/05/08 606 609 597 602 93,000
2007/05/07 600 611 591 610 420,000
2007/05/02 607 611 605 609 211,000
2007/05/01 608 610 605 605 145,000
2007/04/27 603 609 603 606 147,000
2007/04/26 594 600 590 599 194,000
2007/04/25 592 595 590 592 202,000
2007/04/24 578 589 577 589 148,000
2007/04/23 575 579 573 575 184,000
2007/04/20 575 577 570 575 168,000
2007/04/19 574 575 568 571 203,000
2007/04/18 560 578 560 574 242,000
2007/04/17 559 560 556 559 129,000
2007/04/16 564 564 555 557 102,000
2007/04/13 561 564 553 555 218,000
2007/04/12 551 566 549 560 256,000
2007/04/11 545 551 545 549 85,000
2007/04/10 549 550 541 542 99,000
2007/04/09 546 550 545 549 110,000
2007/04/06 545 550 541 541 62,000
2007/04/05 554 556 543 543 185,000
2007/04/04 548 554 546 554 117,000
2007/04/03 545 546 534 536 192,000
2007/04/02 578 578 545 545 130,000
2007/03/30 580 580 569 574 116,000
2007/03/29 583 583 578 580 74,000
2007/03/28 588 590 580 583 103,000
2007/03/27 578 586 576 578 53,000
2007/03/26 591 592 588 591 77,000
2007/03/23 597 597 581 590 66,000
2007/03/22 586 594 580 589 82,000
2007/03/20 587 587 584 586 53,000
2007/03/19 587 588 579 579 61,000
2007/03/16 593 594 580 586 69,000
2007/03/15 586 594 576 589 80,000
2007/03/14 583 586 575 576 79,000
2007/03/13 598 598 592 592 78,000
2007/03/12 598 603 591 598 107,000
2007/03/09 595 595 583 594 153,000
2007/03/08 576 581 575 581 31,000
2007/03/07 581 584 573 574 45,000
2007/03/06 555 574 555 574 96,000
2007/03/05 578 582 561 565 157,000
2007/03/02 586 587 579 585 81,000
2007/03/01 597 605 592 592 154,000
2007/02/28 570 590 570 587 113,000
2007/02/27 612 612 597 605 135,000
2007/02/26 614 619 610 613 124,000
2007/02/23 614 620 601 612 284,000
2007/02/22 623 625 620 621 345,000
2007/02/21 620 624 618 622 190,000
2007/02/20 620 622 617 617 109,000
2007/02/19 615 619 610 617 182,000
2007/02/16 613 616 612 615 91,000
2007/02/15 617 617 608 614 92,000
2007/02/14 615 623 611 612 207,000
2007/02/13 602 608 600 605 113,000
2007/02/09 594 601 589 601 148,000
2007/02/08 599 599 593 594 91,000
2007/02/07 598 598 594 596 88,000
2007/02/06 590 597 590 597 126,000
2007/02/05 600 600 592 592 85,000
2007/02/02 600 603 596 598 78,000
2007/02/01 595 603 591 603 142,000
2007/01/31 607 607 598 598 77,000
2007/01/30 608 612 602 607 101,000
2007/01/29 595 608 595 604 197,000
2007/01/26 588 594 586 592 106,000
2007/01/25 593 593 585 585 117,000
2007/01/24 594 594 586 589 166,000
2007/01/23 589 594 585 594 71,000
2007/01/22 583 594 580 591 140,000
2007/01/19 583 583 578 580 102,000
2007/01/18 580 581 577 578 110,000
2007/01/17 589 589 578 583 120,000
2007/01/16 597 597 585 589 109,000
2007/01/15 578 595 569 594 305,000
2007/01/12 578 579 571 578 194,000
2007/01/11 567 576 566 571 200,000
2007/01/10 553 570 553 564 387,000
2007/01/09 544 547 542 546 95,000
2007/01/05 538 544 537 541 117,000
2007/01/04 548 548 540 541 58,000

このページの先頭へ