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
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

このページの先頭へ