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
2020/12/30 1,911 1,911 1,861 1,889 14,200
2020/12/29 1,907 1,934 1,880 1,913 17,900
2020/12/28 1,924 1,941 1,905 1,935 9,700
2020/12/25 1,935 1,937 1,905 1,917 8,400
2020/12/24 1,949 1,949 1,907 1,928 7,400
2020/12/23 1,956 1,957 1,920 1,923 5,700
2020/12/22 1,952 1,964 1,913 1,956 11,500
2020/12/21 1,998 1,998 1,911 1,946 17,700
2020/12/18 1,945 1,958 1,914 1,958 10,000
2020/12/17 1,960 1,960 1,926 1,939 5,100
2020/12/16 1,985 1,985 1,931 1,960 11,600
2020/12/15 1,971 1,974 1,945 1,962 11,200
2020/12/14 2,031 2,031 1,962 1,991 15,900
2020/12/11 1,974 2,031 1,932 2,031 29,500
2020/12/10 1,904 1,976 1,901 1,974 15,700
2020/12/09 1,879 1,931 1,878 1,931 9,200
2020/12/08 1,870 1,899 1,870 1,884 5,400
2020/12/07 1,938 1,938 1,869 1,878 7,500
2020/12/04 1,957 1,970 1,932 1,938 13,700
2020/12/03 1,925 1,947 1,904 1,945 13,800
2020/12/02 1,933 1,945 1,900 1,923 12,000
2020/12/01 1,853 1,969 1,841 1,942 20,600
2020/11/30 1,920 1,925 1,847 1,874 6,800
2020/11/27 1,908 1,944 1,897 1,920 9,000
2020/11/26 1,918 1,932 1,884 1,917 7,000
2020/11/25 1,960 1,960 1,904 1,914 7,900
2020/11/24 1,949 1,959 1,922 1,941 10,400
2020/11/20 1,930 1,930 1,887 1,917 5,200
2020/11/19 1,929 1,940 1,903 1,940 7,900
2020/11/18 1,910 1,940 1,882 1,920 10,500
2020/11/17 1,898 1,910 1,868 1,905 10,100
2020/11/16 1,868 1,898 1,848 1,898 11,600
2020/11/13 1,900 1,909 1,847 1,850 12,500
2020/11/12 1,868 1,920 1,838 1,911 22,400
2020/11/11 1,832 1,874 1,809 1,845 13,900
2020/11/10 1,826 1,826 1,773 1,820 17,500
2020/11/09 1,808 1,829 1,764 1,795 10,300
2020/11/06 1,792 1,810 1,772 1,808 10,400
2020/11/05 1,748 1,806 1,748 1,771 9,300
2020/11/04 1,741 1,749 1,740 1,748 1,800
2020/11/02 1,726 1,758 1,707 1,731 10,800
2020/10/30 1,766 1,766 1,710 1,726 6,200
2020/10/29 1,765 1,765 1,724 1,757 3,700
2020/10/28 1,771 1,771 1,712 1,740 5,800
2020/10/27 1,751 1,751 1,721 1,749 5,100
2020/10/26 1,741 1,761 1,734 1,752 3,100
2020/10/23 1,754 1,765 1,720 1,765 9,800
2020/10/22 1,757 1,777 1,708 1,714 7,200
2020/10/21 1,773 1,788 1,757 1,757 3,700
2020/10/20 1,828 1,828 1,759 1,771 8,000
2020/10/19 1,819 1,844 1,808 1,830 10,700
2020/10/16 1,768 1,792 1,768 1,781 2,700
2020/10/15 1,760 1,769 1,755 1,768 1,700
2020/10/14 1,752 1,771 1,752 1,760 2,900
2020/10/13 1,737 1,765 1,737 1,752 2,500
2020/10/12 1,711 1,773 1,711 1,773 8,800
2020/10/09 1,864 1,873 1,711 1,711 21,400
2020/10/08 1,887 1,891 1,855 1,862 6,200
2020/10/07 1,829 1,871 1,829 1,868 5,100
2020/10/06 1,839 1,844 1,820 1,829 4,800
2020/10/05 1,797 1,851 1,797 1,799 17,500
2020/10/02 1,897 1,905 1,837 1,837 10,700
2020/09/30 2,011 2,011 1,898 1,903 12,400
2020/09/29 1,972 2,047 1,951 2,011 25,400
2020/09/28 1,934 2,015 1,851 2,013 30,100
2020/09/25 1,900 1,948 1,819 1,934 28,600
2020/09/24 1,866 1,880 1,852 1,871 12,000
2020/09/23 1,850 1,850 1,825 1,844 15,100
2020/09/18 1,805 1,818 1,789 1,818 12,400
2020/09/17 1,799 1,799 1,761 1,798 5,500
2020/09/16 1,780 1,788 1,748 1,788 7,300
2020/09/15 1,760 1,760 1,732 1,740 4,000
2020/09/14 1,800 1,800 1,736 1,742 6,500
2020/09/11 1,803 1,803 1,755 1,767 9,900
2020/09/10 1,700 1,807 1,700 1,803 20,400
2020/09/09 1,710 1,717 1,673 1,690 8,500
2020/09/08 1,624 1,712 1,615 1,710 11,500
2020/09/07 1,615 1,616 1,598 1,614 8,200
2020/09/04 1,600 1,628 1,600 1,615 5,600
2020/09/03 1,683 1,683 1,594 1,620 17,600
2020/09/02 1,707 1,707 1,617 1,620 13,700
2020/09/01 1,706 1,722 1,699 1,703 8,300
2020/08/31 1,715 1,756 1,706 1,706 12,900
2020/08/28 1,748 1,774 1,714 1,720 80,000
2020/08/27 1,736 1,771 1,732 1,771 101,300
2020/08/26 1,750 1,750 1,735 1,735 20,900
2020/08/25 1,780 1,780 1,750 1,750 16,100
2020/08/24 1,794 1,794 1,750 1,750 36,800
2020/08/21 1,785 1,789 1,760 1,778 37,000
2020/08/20 1,793 1,802 1,776 1,781 20,600
2020/08/19 1,795 1,795 1,753 1,783 33,700
2020/08/18 1,832 1,833 1,795 1,800 13,400
2020/08/17 1,868 1,868 1,822 1,832 17,300
2020/08/14 1,848 1,895 1,840 1,868 53,400
2020/08/13 1,893 1,893 1,850 1,862 12,000
2020/08/12 1,836 1,884 1,836 1,883 16,100
2020/08/11 1,792 1,828 1,782 1,828 31,000
2020/08/07 1,801 1,806 1,783 1,784 59,000
2020/08/06 1,807 1,815 1,801 1,801 12,400
2020/08/05 1,816 1,830 1,807 1,815 15,900
2020/08/04 1,796 1,816 1,791 1,816 8,600
2020/08/03 1,845 1,845 1,796 1,796 17,100
2020/07/31 1,899 1,899 1,843 1,843 22,600
2020/07/30 1,899 1,900 1,880 1,900 5,800
2020/07/29 1,904 1,904 1,873 1,899 10,000
2020/07/28 1,927 1,927 1,902 1,903 8,600
2020/07/27 1,892 1,913 1,885 1,911 11,500
2020/07/22 1,930 1,930 1,876 1,876 15,300
2020/07/21 1,935 1,935 1,920 1,929 4,900
2020/07/20 1,935 1,935 1,928 1,933 7,100
2020/07/17 1,894 1,931 1,894 1,931 13,100
2020/07/16 1,918 1,920 1,906 1,907 10,200
2020/07/15 1,900 1,929 1,900 1,929 11,500
2020/07/14 1,867 1,910 1,867 1,905 14,800
2020/07/13 1,809 1,907 1,801 1,907 23,100
2020/07/10 1,783 1,804 1,750 1,750 14,500
2020/07/09 1,860 1,872 1,811 1,811 10,700
2020/07/08 1,871 1,896 1,862 1,865 7,200
2020/07/07 1,900 1,900 1,861 1,868 6,900
2020/07/06 1,841 1,894 1,819 1,894 11,400
2020/07/03 1,765 1,843 1,756 1,841 8,100
2020/07/02 1,746 1,792 1,742 1,787 7,400
2020/07/01 1,856 1,863 1,746 1,746 13,700
2020/06/30 1,860 1,898 1,853 1,859 9,600
2020/06/29 1,863 1,884 1,859 1,884 11,400
2020/06/26 1,840 1,862 1,840 1,862 8,100
2020/06/25 1,845 1,846 1,829 1,840 4,300
2020/06/24 1,839 1,840 1,826 1,826 5,200
2020/06/23 1,839 1,840 1,816 1,828 5,400
2020/06/22 1,820 1,846 1,820 1,840 10,600
2020/06/19 1,811 1,819 1,776 1,819 5,700
2020/06/18 1,779 1,820 1,774 1,820 7,500
2020/06/17 1,778 1,780 1,768 1,779 2,600
2020/06/16 1,771 1,780 1,768 1,780 3,700
2020/06/15 1,784 1,784 1,743 1,755 3,500
2020/06/12 1,763 1,777 1,751 1,767 5,400
2020/06/11 1,800 1,800 1,781 1,781 4,700
2020/06/10 1,792 1,800 1,790 1,800 3,700
2020/06/09 1,789 1,789 1,772 1,789 2,600
2020/06/08 1,793 1,794 1,780 1,792 3,100
2020/06/05 1,763 1,793 1,763 1,793 3,400
2020/06/04 1,750 1,784 1,740 1,782 6,100
2020/06/03 1,729 1,750 1,729 1,750 3,700
2020/06/02 1,700 1,739 1,700 1,729 4,600
2020/06/01 1,714 1,723 1,700 1,700 5,100
2020/05/29 1,794 1,794 1,714 1,714 7,500
2020/05/28 1,729 1,799 1,728 1,799 11,200
2020/05/27 1,730 1,730 1,698 1,729 3,400
2020/05/26 1,716 1,729 1,706 1,729 6,300
2020/05/25 1,716 1,716 1,707 1,716 2,600
2020/05/22 1,716 1,716 1,697 1,710 2,700
2020/05/21 1,684 1,693 1,676 1,676 2,200
2020/05/20 1,690 1,698 1,688 1,698 5,900
2020/05/19 1,719 1,719 1,677 1,690 7,900
2020/05/18 1,711 1,711 1,689 1,700 2,000
2020/05/15 1,718 1,721 1,701 1,721 900
2020/05/14 1,723 1,723 1,702 1,702 2,300
2020/05/13 1,697 1,723 1,697 1,723 2,300
2020/05/12 1,707 1,730 1,705 1,723 4,500
2020/05/11 1,683 1,707 1,670 1,707 8,300
2020/05/08 1,591 1,676 1,591 1,676 6,100
2020/05/07 1,561 1,568 1,546 1,559 3,800
2020/05/01 1,593 1,593 1,560 1,560 5,800
2020/04/30 1,645 1,650 1,622 1,623 5,800
2020/04/28 1,640 1,647 1,571 1,607 14,800
2020/04/27 1,639 1,641 1,621 1,640 3,800
2020/04/24 1,676 1,676 1,630 1,639 6,200
2020/04/23 1,615 1,660 1,615 1,660 6,200
2020/04/22 1,571 1,632 1,571 1,618 3,900
2020/04/21 1,602 1,602 1,554 1,590 3,200
2020/04/20 1,671 1,671 1,603 1,603 5,200
2020/04/17 1,620 1,673 1,611 1,631 6,500
2020/04/16 1,534 1,611 1,534 1,611 5,500
2020/04/15 1,527 1,552 1,515 1,531 7,600
2020/04/14 1,530 1,596 1,519 1,566 14,200
2020/04/13 1,599 1,603 1,523 1,570 3,700
2020/04/10 1,596 1,604 1,570 1,604 4,800
2020/04/09 1,567 1,597 1,497 1,597 3,800
2020/04/08 1,494 1,598 1,464 1,567 10,400
2020/04/07 1,417 1,497 1,375 1,497 10,300
2020/04/06 1,415 1,459 1,373 1,417 10,500
2020/04/03 1,390 1,445 1,383 1,445 2,400
2020/04/02 1,406 1,440 1,354 1,420 5,200
2020/04/01 1,499 1,510 1,436 1,436 8,400
2020/03/31 1,644 1,644 1,519 1,539 8,600
2020/03/30 1,591 1,670 1,558 1,670 22,300
2020/03/27 1,454 1,550 1,443 1,540 14,900
2020/03/26 1,379 1,436 1,350 1,424 11,800
2020/03/25 1,373 1,421 1,329 1,421 13,100
2020/03/24 1,390 1,390 1,301 1,365 15,600
2020/03/23 1,370 1,370 1,297 1,360 25,600
2020/03/19 1,231 1,380 1,224 1,380 15,500
2020/03/18 1,219 1,293 1,213 1,223 15,000
2020/03/17 1,136 1,200 1,100 1,189 24,500
2020/03/16 1,143 1,224 1,143 1,171 11,800
2020/03/13 1,067 1,110 1,014 1,093 27,400
2020/03/12 1,231 1,231 1,125 1,127 26,000
2020/03/11 1,276 1,291 1,218 1,231 14,900
2020/03/10 1,176 1,275 1,123 1,275 21,300
2020/03/09 1,240 1,240 1,178 1,190 21,700
2020/03/06 1,331 1,331 1,270 1,270 19,500
2020/03/05 1,385 1,389 1,340 1,359 17,100
2020/03/04 1,354 1,365 1,320 1,356 15,100
2020/03/03 1,466 1,484 1,354 1,355 21,700
2020/03/02 1,422 1,476 1,422 1,445 25,000
2020/02/28 1,468 1,471 1,406 1,415 27,500
2020/02/27 1,680 1,681 1,536 1,548 62,900
2020/02/26 1,698 1,725 1,695 1,723 89,000
2020/02/25 1,725 1,746 1,704 1,707 56,300
2020/02/21 1,823 1,824 1,776 1,784 51,500
2020/02/20 1,851 1,858 1,825 1,825 26,700
2020/02/19 1,865 1,865 1,843 1,845 20,700
2020/02/18 1,881 1,882 1,852 1,852 22,400
2020/02/17 1,899 1,913 1,891 1,891 20,900
2020/02/14 1,899 1,921 1,892 1,921 31,100
2020/02/13 1,902 1,909 1,902 1,906 13,200
2020/02/12 1,910 1,919 1,905 1,905 18,000
2020/02/10 1,923 1,934 1,911 1,911 16,600
2020/02/07 1,941 1,941 1,918 1,936 12,100
2020/02/06 1,916 1,944 1,907 1,941 11,200
2020/02/05 1,881 1,911 1,881 1,887 11,300
2020/02/04 1,878 1,895 1,878 1,881 8,200
2020/02/03 1,856 1,892 1,856 1,887 6,700
2020/01/31 1,911 1,911 1,895 1,895 7,400
2020/01/30 1,860 1,888 1,860 1,888 10,700
2020/01/29 1,869 1,882 1,862 1,875 11,200
2020/01/28 1,883 1,891 1,861 1,887 8,700
2020/01/27 1,929 1,929 1,888 1,888 14,800
2020/01/24 1,964 1,964 1,940 1,948 6,100
2020/01/23 1,922 1,962 1,922 1,936 11,900
2020/01/22 1,920 1,921 1,907 1,916 3,800
2020/01/21 1,920 1,925 1,912 1,912 3,500
2020/01/20 1,920 1,934 1,914 1,914 4,800
2020/01/17 1,904 1,908 1,881 1,883 4,400
2020/01/16 1,888 1,900 1,882 1,882 6,600
2020/01/15 1,888 1,888 1,878 1,885 4,300
2020/01/14 1,876 1,888 1,855 1,885 6,800
2020/01/10 1,851 1,862 1,850 1,850 4,900
2020/01/09 1,865 1,865 1,852 1,860 3,000
2020/01/08 1,865 1,875 1,840 1,841 6,100
2020/01/07 1,851 1,871 1,847 1,865 4,900
2020/01/06 1,870 1,882 1,831 1,831 11,100

このページの先頭へ