1. HOME >
  2. 株価時系列 >
  3. 4331 >
  4. 2019年

4331 (株)テイクアンドギヴ・ニーズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2651,2651,2241,24890,1001,248
2019-12-271,2391,2531,2281,25254,1001,252
2019-12-261,2161,2351,2091,23256,1001,232
2019-12-251,2231,2231,2031,216121,0001,216
2019-12-241,2321,2501,2271,23238,0001,232
2019-12-231,2581,2601,2321,23971,4001,239
2019-12-201,2571,2641,2321,24787,8001,247
2019-12-191,2571,2811,2471,26065,0001,260
2019-12-181,2891,2931,2561,26173,9001,261
2019-12-171,3011,3061,2751,289180,3001,289
2019-12-161,3311,3371,3001,30157,1001,301
2019-12-131,3611,3651,3301,33062,6001,330
2019-12-121,3521,3561,3251,33467,4001,334
2019-12-111,3831,3941,3561,35653,8001,356
2019-12-101,4011,4111,3761,38999,6001,389
2019-12-091,4051,4421,4051,422121,3001,422
2019-12-061,3721,4131,3611,40970,5001,409
2019-12-051,3891,4201,3801,38599,9001,385
2019-12-041,3361,3781,3361,37885,1001,378
2019-12-031,3301,3521,3201,34490,5001,344
2019-12-021,3321,3421,3151,33085,9001,330
2019-11-291,3031,3311,2991,323129,4001,323
2019-11-281,2801,2971,2781,28858,6001,288
2019-11-271,2581,2881,2551,28442,4001,284
2019-11-261,2901,2971,2621,27445,7001,274
2019-11-251,2361,2881,2341,28293,5001,282
2019-11-221,2161,2361,2111,23561,8001,235
2019-11-211,2021,2281,1901,221105,3001,221
2019-11-201,2221,2341,1991,21194,5001,211
2019-11-191,2401,2401,1991,214126,9001,214
2019-11-181,3101,3101,2281,240292,7001,240
2019-11-151,3111,3251,2771,317175,2001,317
2019-11-141,4151,4281,3191,324204,7001,324
2019-11-131,3901,4201,3571,389354,9001,389
2019-11-121,3301,3761,3281,364282,8001,364
2019-11-111,2901,3341,2861,316357,7001,316
2019-11-081,3001,3231,2311,278437,2001,278
2019-11-071,2251,2471,2201,24086,1001,240
2019-11-061,2481,2481,2201,22980,7001,229
2019-11-051,2631,2781,2431,24348,2001,243
2019-11-011,2471,2541,2241,24694,1001,246
2019-10-311,2801,2841,2591,26463,0001,264
2019-10-301,2661,2851,2541,28537,5001,285
2019-10-291,2531,2801,2531,26745,3001,267
2019-10-281,2641,2811,2531,25339,3001,253
2019-10-251,2871,2871,2411,26382,2001,263
2019-10-241,2551,3091,2551,295204,2001,295
2019-10-231,2381,2491,1871,249141,2001,249
2019-10-211,2251,2411,2191,23747,2001,237
2019-10-181,2221,2341,2181,22336,4001,223
2019-10-171,2061,2271,2001,22252,1001,222
2019-10-161,2031,2141,1951,20144,1001,201
2019-10-151,2181,2251,2001,20360,5001,203
2019-10-111,2001,2201,1981,20139,0001,201
2019-10-101,2051,2061,1921,20074,6001,200
2019-10-091,2021,2221,2021,20740,6001,207
2019-10-081,1991,2151,1951,20148,3001,201
2019-10-071,1921,2061,1791,20641,2001,206
2019-10-041,1561,1841,1511,17770,4001,177
2019-10-031,1791,2011,1341,16175,9001,161
2019-10-021,1991,1991,1731,19442,9001,194
2019-10-011,1881,2071,1811,20382,1001,203
2019-09-301,1701,1811,1601,17383,7001,173
2019-09-271,2061,2061,1561,16599,6001,165
2019-09-261,2201,2321,1981,21199,3001,211
2019-09-251,2221,2351,1961,23086,6001,230
2019-09-241,1841,2281,1841,22668,4001,226
2019-09-201,2011,2091,1891,19969,4001,199
2019-09-191,1711,2051,1711,19653,8001,196
2019-09-181,2291,2291,1701,179122,9001,179
2019-09-171,2041,2321,1751,229129,2001,229
2019-09-131,1941,2011,1781,18182,2001,181
2019-09-121,1971,1971,1731,18066,3001,180
2019-09-111,1631,1931,1551,189110,6001,189
2019-09-101,1501,1671,1451,15366,8001,153
2019-09-091,1221,1551,1111,15396,5001,153
2019-09-061,1131,1351,1081,123144,7001,123
2019-09-051,1341,1491,1141,117165,0001,117
2019-09-041,1141,1431,1041,13685,0001,136
2019-09-031,1431,1571,1331,133125,7001,133
2019-09-021,1451,1601,1221,144118,0001,144
2019-08-301,1631,1741,1271,155102,5001,155
2019-08-291,1551,1661,1451,15351,2001,153
2019-08-281,1671,1771,1321,15880,2001,158
2019-08-271,1751,1871,1661,17587,1001,175
2019-08-261,1651,1891,1581,17898,5001,178
2019-08-231,2181,2241,1931,201127,7001,201
2019-08-221,2221,2441,2121,218221,7001,218
2019-08-211,2081,2251,1771,213108,5001,213
2019-08-201,2511,2511,1981,20691,0001,206
2019-08-191,2361,2651,2291,240118,1001,240
2019-08-161,2001,2381,1851,216104,1001,216
2019-08-151,2141,2231,1861,192195,9001,192
2019-08-141,2201,2641,2051,253480,1001,253
2019-08-131,1591,2011,1201,171252,6001,171
2019-08-091,1151,2131,1131,177732,2001,177
2019-08-081,0401,1001,0401,100274,7001,100
2019-08-07968976938950194,100950
2019-08-06950968924961250,700961
2019-08-05990990958974212,000974
2019-08-021,0071,0259961,004223,5001,004
2019-08-011,0191,0351,0041,021107,4001,021
2019-07-311,0281,0331,0201,02663,7001,026
2019-07-301,0361,0501,0241,03888,1001,038
2019-07-291,0571,0651,0241,03069,8001,030
2019-07-261,0511,0561,0401,05177,1001,051
2019-07-251,0481,0701,0421,06872,8001,068
2019-07-241,0641,0721,0431,05482,7001,054
2019-07-231,0431,0581,0301,043101,6001,043
2019-07-221,0171,0361,0121,03366,9001,033
2019-07-191,0271,0291,0121,01899,8001,018
2019-07-181,0531,0531,0071,017167,5001,017
2019-07-171,0571,0711,0381,057103,6001,057
2019-07-161,0891,0891,0641,066103,3001,066
2019-07-121,1131,1161,0851,088101,5001,088
2019-07-111,1191,1231,1001,11182,6001,111
2019-07-101,1211,1231,0931,114115,2001,114
2019-07-091,1641,1981,1161,127281,1001,127
2019-07-081,0921,1541,0901,154282,1001,154
2019-07-051,1021,1021,0761,099192,9001,099
2019-07-041,0801,1231,0651,101159,1001,101
2019-07-031,1061,1131,0701,073109,6001,073
2019-07-021,0991,1061,0831,096105,7001,096
2019-07-011,0901,1251,0841,091160,3001,091
2019-06-281,0621,0771,0541,074100,0001,074
2019-06-271,0841,0891,0581,06291,0001,062
2019-06-261,0761,0931,0601,08483,3001,084
2019-06-251,0901,1071,0651,068102,9001,068
2019-06-241,0791,0961,0621,09577,0001,095
2019-06-211,0921,1061,0701,076103,9001,076
2019-06-201,1051,1051,0741,08379,6001,083
2019-06-191,0911,1251,0771,102131,7001,102
2019-06-181,1051,1201,0541,061110,4001,061
2019-06-171,1121,1281,0901,093164,3001,093
2019-06-141,0661,1061,0541,102195,0001,102
2019-06-131,0831,0971,0511,05497,4001,054
2019-06-121,0831,1321,0771,090178,7001,090
2019-06-111,0761,0911,0661,07583,6001,075
2019-06-101,0851,0921,0701,07960,2001,079
2019-06-071,0431,0841,0201,081176,7001,081
2019-06-061,0811,0861,0481,048117,7001,048
2019-06-051,0891,0991,0591,073252,0001,073
2019-06-041,0211,0651,0211,048228,2001,048
2019-06-031,0601,0871,0161,021216,8001,021
2019-05-311,0441,1091,0441,065198,6001,065
2019-05-301,0791,0851,0471,054119,7001,054
2019-05-291,0391,0971,0381,089260,5001,089
2019-05-281,0681,0681,0291,057110,4001,057
2019-05-271,0531,0791,0411,060262,7001,060
2019-05-241,0241,0461,0081,040181,7001,040
2019-05-231,0491,0551,0091,037237,7001,037
2019-05-221,0481,0921,0331,063292,9001,063
2019-05-211,0761,0781,0371,043333,6001,043
2019-05-201,1371,1391,0821,086222,6001,086
2019-05-171,1481,1671,1101,137234,9001,137
2019-05-161,1001,1891,0851,144533,3001,144
2019-05-151,2021,2251,0781,100748,6001,100
2019-05-141,2171,2981,2171,292342,3001,292
2019-05-131,3691,3691,2621,267393,1001,267
2019-05-101,3641,4131,3441,376221,0001,376
2019-05-091,4171,4241,3521,365180,7001,365
2019-05-081,4181,4311,4031,417152,0001,417
2019-05-071,4761,5231,4051,432195,6001,432
2019-04-261,4301,4671,4111,456245,8001,456
2019-04-251,3781,4441,3771,435303,9001,435
2019-04-241,3601,4031,3591,371147,7001,371
2019-04-231,3481,3761,3471,35789,7001,357
2019-04-221,3561,3661,3391,35884,9001,358
2019-04-191,3481,3951,3411,360114,9001,360
2019-04-181,3571,3661,3441,34891,6001,348
2019-04-171,3621,3701,3461,365125,2001,365
2019-04-161,3701,3981,3681,37196,3001,371
2019-04-151,3701,3921,3621,390109,3001,390
2019-04-121,3481,3701,3411,35881,6001,358
2019-04-111,3601,3661,3341,338161,5001,338
2019-04-101,3791,3921,3461,360186,1001,360
2019-04-091,4001,4341,3841,400190,2001,400
2019-04-081,4161,4541,4051,411329,8001,411
2019-04-051,3171,3931,3161,377282,4001,377
2019-04-041,3471,3551,3111,313193,3001,313
2019-04-031,3291,3531,3021,350179,8001,350
2019-04-021,4321,4321,3271,329334,8001,329
2019-04-011,4131,4411,3661,430227,4001,430
2019-03-291,4051,4191,3821,413135,2001,413
2019-03-281,4321,4321,3761,386110,9001,386
2019-03-271,3991,4431,3851,435119,5001,435
2019-03-261,4091,4111,3821,395186,0001,395
2019-03-251,4191,4201,3591,414160,4001,414
2019-03-221,4551,4571,4331,456110,8001,456
2019-03-201,4561,4731,4391,455103,5001,455
2019-03-191,4621,4661,4311,44793,3001,447
2019-03-181,4441,4571,4181,457119,2001,457
2019-03-151,4171,4591,4171,444155,9001,444
2019-03-141,4691,4801,4161,428136,1001,428
2019-03-131,4301,4531,4061,450130,3001,450
2019-03-121,4181,4591,4181,443115,6001,443
2019-03-111,4521,4611,4001,414168,2001,414
2019-03-081,4351,4561,4031,426324,8001,426
2019-03-071,5441,5441,4721,478227,4001,478
2019-03-061,5451,5451,4851,537246,3001,537
2019-03-051,5751,5841,5191,532343,2001,532
2019-03-041,6101,6351,5661,589259,6001,589
2019-03-011,5921,5951,5141,585433,5001,585
2019-02-281,6801,6801,5951,601472,6001,601
2019-02-271,6761,7021,6721,684165,2001,684
2019-02-261,7511,7511,6771,689211,0001,689
2019-02-251,7461,7621,7301,75580,4001,755
2019-02-221,7551,7731,7291,748110,0001,748
2019-02-211,7901,8151,7381,738146,5001,738
2019-02-201,8141,8571,7601,800197,3001,800
2019-02-191,8741,8811,8311,833154,2001,833
2019-02-181,8101,8681,7711,837311,6001,837
2019-02-151,7801,7871,6511,682325,0001,682
2019-02-141,8111,8411,7411,775407,6001,775
2019-02-131,9611,9611,8501,866252,6001,866
2019-02-122,0032,0031,7541,961525,9001,961
2019-02-081,9872,0621,9241,963183,2001,963
2019-02-071,9472,0001,9081,974119,8001,974
2019-02-061,9301,9811,9301,93397,0001,933
2019-02-051,9521,9981,9011,90672,2001,906
2019-02-041,9221,9891,9031,972113,6001,972
2019-02-011,8551,9131,8251,895146,6001,895
2019-01-311,7501,8461,7361,831121,1001,831
2019-01-301,8601,9301,7311,736199,6001,736
2019-01-291,8031,8381,7691,837109,0001,837
2019-01-281,7931,8181,7501,79078,7001,790
2019-01-251,8581,8661,7961,80081,9001,800
2019-01-241,8391,8671,7971,84894,4001,848
2019-01-231,8241,8691,7801,83295,2001,832
2019-01-221,8841,9431,8381,838135,1001,838
2019-01-211,9281,9281,8351,85091,0001,850
2019-01-181,9581,9641,8721,896120,6001,896
2019-01-171,8712,0181,8661,918196,2001,918
2019-01-161,8641,9201,8111,831153,2001,831
2019-01-151,7131,8661,7131,846179,5001,846
2019-01-111,6851,7441,6441,700107,2001,700
2019-01-101,7051,7251,6541,660121,5001,660
2019-01-091,6981,7741,6871,694310,7001,694
2019-01-081,7211,7531,6641,682169,0001,682
2019-01-071,7501,7551,6971,728111,3001,728
2019-01-041,6931,7051,6201,652111,5001,652

分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株