8166 (株)タカキューの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	79	80	78	80	30,100	80
2023-12-28	78	79	77	78	33,600	78
2023-12-27	77	78	77	78	96,300	78
2023-12-26	77	78	77	77	64,400	77
2023-12-25	77	78	77	77	48,800	77
2023-12-22	79	79	77	78	91,500	78
2023-12-21	78	78	78	78	18,400	78
2023-12-20	79	79	78	79	20,600	79
2023-12-19	78	79	78	79	22,100	79
2023-12-18	78	79	78	79	13,400	79
2023-12-15	78	79	78	78	16,600	78
2023-12-14	78	79	78	78	18,400	78
2023-12-13	79	79	78	78	23,700	78
2023-12-12	79	79	78	78	13,800	78
2023-12-11	79	79	78	79	33,900	79
2023-12-08	78	79	77	78	41,400	78
2023-12-07	78	79	78	78	22,300	78
2023-12-06	79	80	78	78	43,900	78
2023-12-05	79	79	78	79	17,900	79
2023-12-04	80	80	79	79	29,700	79
2023-12-01	83	83	79	80	89,300	80
2023-11-30	82	83	80	80	72,000	80
2023-11-29	78	95	78	82	907,500	82
2023-11-28	78	79	77	77	21,600	77
2023-11-27	78	78	77	77	26,300	77
2023-11-24	76	78	76	78	40,800	78
2023-11-22	77	78	76	76	56,700	76
2023-11-21	76	77	76	76	43,200	76
2023-11-20	76	78	76	76	34,400	76
2023-11-17	78	79	75	75	131,000	75
2023-11-16	77	78	77	77	27,800	77
2023-11-15	78	79	77	77	42,900	77
2023-11-14	76	78	76	78	45,800	78
2023-11-13	79	79	77	78	27,100	78
2023-11-10	79	79	78	78	18,700	78
2023-11-09	78	79	78	79	15,800	79
2023-11-08	79	79	78	78	13,400	78
2023-11-07	78	79	77	78	26,000	78
2023-11-06	79	79	77	78	62,100	78
2023-11-02	77	78	77	77	12,400	77
2023-11-01	77	77	76	76	53,000	76
2023-10-31	77	77	76	76	74,400	76
2023-10-30	82	82	76	76	198,200	76
2023-10-27	80	82	80	82	40,700	82
2023-10-26	82	82	81	81	13,200	81
2023-10-25	81	83	81	83	14,400	83
2023-10-24	81	82	80	81	36,800	81
2023-10-23	82	82	81	81	16,600	81
2023-10-20	81	82	81	82	13,700	82
2023-10-19	83	83	81	81	30,200	81
2023-10-18	81	84	81	84	36,300	84
2023-10-17	83	83	81	81	37,900	81
2023-10-16	82	83	82	82	30,300	82
2023-10-13	83	85	82	82	46,200	82
2023-10-12	86	86	82	82	204,700	82
2023-10-11	87	91	87	89	120,900	89
2023-10-10	87	88	86	87	83,500	87
2023-10-06	87	88	86	87	40,700	87
2023-10-05	87	88	86	86	72,400	86
2023-10-04	88	89	86	86	63,700	86
2023-10-03	91	91	88	88	63,700	88
2023-10-02	92	92	91	91	35,100	91
2023-09-29	93	93	92	92	20,900	92
2023-09-28	94	94	92	93	31,300	93
2023-09-27	94	94	92	93	62,700	93
2023-09-26	93	94	92	93	27,100	93
2023-09-25	90	93	90	92	48,600	92
2023-09-22	91	91	90	91	70,400	91
2023-09-21	91	92	91	91	23,900	91
2023-09-20	93	93	92	92	12,200	92
2023-09-19	92	93	91	93	45,100	93
2023-09-15	92	93	92	93	20,400	93
2023-09-14	94	94	92	92	11,800	92
2023-09-13	93	94	91	93	46,900	93
2023-09-12	94	94	92	93	52,600	93
2023-09-11	93	93	91	92	35,200	92
2023-09-08	91	92	91	91	18,400	91
2023-09-07	91	92	90	92	88,800	92
2023-09-06	91	91	90	91	6,800	91
2023-09-05	90	91	90	91	9,600	91
2023-09-04	90	91	90	91	36,000	91
2023-09-01	89	90	89	90	7,600	90
2023-08-31	89	90	88	89	27,900	89
2023-08-30	90	91	88	88	108,000	88
2023-08-29	89	89	88	89	26,900	89
2023-08-28	88	89	87	89	24,700	89
2023-08-25	87	88	87	88	29,900	88
2023-08-24	89	89	87	87	15,900	87
2023-08-23	86	89	85	88	39,700	88
2023-08-22	85	87	85	86	25,500	86
2023-08-21	86	88	86	87	50,000	87
2023-08-18	87	88	86	86	61,100	86
2023-08-17	88	88	87	87	22,800	87
2023-08-16	89	90	88	88	20,800	88
2023-08-15	90	90	89	89	19,200	89
2023-08-14	90	90	89	90	15,700	90
2023-08-10	90	90	88	90	37,900	90
2023-08-09	89	90	88	90	24,100	90
2023-08-08	89	90	88	88	16,500	88
2023-08-07	89	89	88	89	39,600	89
2023-08-04	87	89	87	88	32,100	88
2023-08-03	89	90	88	88	47,000	88
2023-08-02	91	92	89	89	75,100	89
2023-08-01	95	105	87	92	1,163,700	92
2023-07-31	85	93	85	90	337,800	90
2023-07-28	85	86	83	84	172,000	84
2023-07-27	87	88	86	86	54,600	86
2023-07-26	85	87	85	87	60,700	87
2023-07-25	88	88	85	85	91,400	85
2023-07-24	85	90	83	88	193,100	88
2023-07-21	84	85	82	84	129,800	84
2023-07-20	87	87	84	84	124,400	84
2023-07-19	88	88	85	87	154,600	87
2023-07-18	90	90	86	88	187,400	88
2023-07-14	91	91	86	89	381,100	89
2023-07-13	98	102	89	90	1,085,200	90
2023-07-12	108	117	99	100	4,899,200	100
2023-07-11	86	94	86	88	856,900	88
2023-07-10	85	85	80	84	238,200	84
2023-07-07	76	93	75	84	941,300	84
2023-07-06	78	78	75	75	59,700	75
2023-07-05	78	78	77	77	10,500	77
2023-07-04	78	78	77	77	18,800	77
2023-07-03	79	80	78	78	56,900	78
2023-06-30	79	80	78	78	24,400	78
2023-06-29	80	80	79	80	16,300	80
2023-06-28	79	80	79	80	8,800	80
2023-06-27	80	80	78	78	30,800	78
2023-06-26	79	80	79	79	5,900	79
2023-06-23	80	80	78	78	18,500	78
2023-06-22	79	80	79	79	20,500	79
2023-06-21	78	80	78	79	27,700	79
2023-06-20	78	79	78	79	11,300	79
2023-06-19	76	79	76	78	101,800	78
2023-06-16	75	77	75	76	36,500	76
2023-06-15	75	75	74	74	7,300	74
2023-06-14	74	75	74	74	11,300	74
2023-06-13	74	75	74	74	13,700	74
2023-06-12	75	75	74	74	18,300	74
2023-06-09	75	75	74	74	19,700	74
2023-06-08	75	76	74	74	36,900	74
2023-06-07	76	76	75	75	21,700	75
2023-06-06	76	76	75	76	9,000	76
2023-06-05	75	76	74	76	43,000	76
2023-06-02	75	76	74	74	41,600	74
2023-06-01	76	76	75	75	15,200	75
2023-05-31	75	76	75	75	15,700	75
2023-05-30	75	76	75	75	21,600	75
2023-05-29	76	76	75	75	21,000	75
2023-05-26	77	77	75	75	46,600	75
2023-05-25	76	77	76	76	25,500	76
2023-05-24	78	78	77	77	23,300	77
2023-05-23	78	78	77	78	10,600	78
2023-05-22	78	78	77	78	8,700	78
2023-05-19	78	78	77	77	14,000	77
2023-05-18	78	79	77	79	17,000	79
2023-05-17	78	79	77	77	19,800	77
2023-05-16	77	78	77	78	13,900	78
2023-05-15	77	78	76	78	37,400	78
2023-05-12	79	79	78	79	11,000	79
2023-05-11	78	79	78	79	9,900	79
2023-05-10	79	79	78	78	26,600	78
2023-05-09	77	78	77	78	11,100	78
2023-05-08	74	79	74	79	83,700	79
2023-05-02	75	75	74	75	30,000	75
2023-05-01	75	75	74	75	28,700	75
2023-04-28	76	76	74	75	50,300	75
2023-04-27	76	76	75	75	81,600	75
2023-04-26	76	77	75	76	15,500	76
2023-04-25	76	76	75	76	7,500	76
2023-04-24	75	76	75	76	7,800	76
2023-04-21	75	76	75	76	10,300	76
2023-04-20	75	76	75	75	13,400	75
2023-04-19	75	76	75	76	15,200	76
2023-04-18	75	76	75	75	15,300	75
2023-04-17	76	76	75	75	50,300	75
2023-04-14	78	79	75	76	132,400	76
2023-04-13	79	79	78	78	25,300	78
2023-04-12	78	79	78	79	28,300	79
2023-04-11	79	79	78	79	30,600	79
2023-04-10	80	80	76	78	146,600	78
2023-04-07	77	80	77	79	54,800	79
2023-04-06	75	78	75	77	40,500	77
2023-04-05	76	77	75	76	64,900	76
2023-04-04	76	77	73	77	115,400	77
2023-04-03	75	76	75	76	20,600	76
2023-03-31	75	75	74	75	18,900	75
2023-03-30	75	75	74	75	24,200	75
2023-03-29	75	75	74	75	34,300	75
2023-03-28	76	76	74	75	15,700	75
2023-03-27	76	76	74	74	39,700	74
2023-03-24	75	76	75	75	10,400	75
2023-03-23	74	76	74	75	17,800	75
2023-03-22	75	75	74	74	11,600	74
2023-03-20	76	76	74	74	24,800	74
2023-03-17	73	76	73	76	59,900	76
2023-03-16	73	74	73	73	20,000	73
2023-03-15	73	74	73	74	12,600	74
2023-03-14	74	74	73	73	40,400	73
2023-03-13	75	76	74	75	58,200	75
2023-03-10	75	77	75	75	77,200	75
2023-03-09	76	76	75	76	19,300	76
2023-03-08	76	76	75	76	14,100	76
2023-03-07	75	76	75	75	71,300	75
2023-03-06	77	77	76	77	19,800	77
2023-03-03	77	77	76	77	28,400	77
2023-03-02	78	79	76	77	100,000	77
2023-03-01	78	79	77	79	28,300	79
2023-02-28	78	80	78	78	65,000	78
2023-02-27	78	80	76	78	151,900	78
2023-02-24	84	85	83	83	146,700	83
2023-02-22	83	83	82	83	47,500	83
2023-02-21	82	83	82	83	50,800	83
2023-02-20	82	84	81	81	50,400	81
2023-02-17	79	81	79	80	49,500	80
2023-02-16	79	80	79	80	38,900	80
2023-02-15	80	90	79	80	299,900	80
2023-02-14	79	80	78	79	43,400	79
2023-02-13	79	79	78	78	18,700	78
2023-02-10	80	80	78	78	22,800	78
2023-02-09	78	80	78	78	49,100	78
2023-02-08	79	79	78	79	32,500	79
2023-02-07	80	80	78	78	50,800	78
2023-02-06	79	80	79	80	28,200	80
2023-02-03	77	79	76	79	63,500	79
2023-02-02	77	77	76	77	9,300	77
2023-02-01	76	77	75	77	37,500	77
2023-01-31	76	76	75	75	17,000	75
2023-01-30	77	78	75	75	137,000	75
2023-01-27	76	77	76	76	33,700	76
2023-01-26	77	78	76	77	47,900	77
2023-01-25	77	78	75	77	130,300	77
2023-01-24	76	79	76	79	85,500	79
2023-01-23	76	76	75	76	34,800	76
2023-01-20	76	76	75	75	36,700	75
2023-01-19	76	77	75	76	88,900	76
2023-01-18	77	77	74	74	180,600	74
2023-01-17	79	79	76	76	184,400	76
2023-01-16	82	82	77	80	266,400	80
2023-01-13	89	92	80	82	943,800	82
2023-01-12	75	102	75	89	4,332,300	89
2023-01-11	80	84	74	74	511,200	74
2023-01-10	76	76	74	76	38,900	76
2023-01-06	75	75	73	75	53,200	75
2023-01-05	74	75	73	75	44,100	75
2023-01-04	74	74	73	74	23,000	74

分割・併合履歴： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8166 (株)タカキュー の時系列データ [2023年度]

8166 (株)タカキューの時系列データ [2023年度]