タカギセイコー(4242)の株価時系列情報
タカギセイコー(4242)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 |
---|---|---|---|---|---|
2024/03/28 | 2,238 | 2,264 | 2,230 | 2,245 | 2,500 |
2024/03/27 | 2,256 | 2,263 | 2,256 | 2,256 | 600 |
2024/03/26 | 2,259 | 2,276 | 2,254 | 2,254 | 1,800 |
2024/03/25 | 2,261 | 2,273 | 2,255 | 2,260 | 3,800 |
2024/03/22 | 2,275 | 2,275 | 2,258 | 2,259 | 1,800 |
2024/03/21 | 2,285 | 2,300 | 2,190 | 2,273 | 6,900 |
2024/03/19 | 2,296 | 2,297 | 2,274 | 2,278 | 1,300 |
2024/03/18 | 2,297 | 2,344 | 2,262 | 2,278 | 3,100 |
2024/03/15 | 2,303 | 2,303 | 2,297 | 2,297 | 400 |
2024/03/14 | 2,269 | 2,323 | 2,269 | 2,308 | 1,300 |
2024/03/13 | 2,330 | 2,330 | 2,300 | 2,317 | 500 |
2024/03/12 | 2,235 | 2,317 | 2,235 | 2,317 | 500 |
2024/03/11 | 2,340 | 2,340 | 2,236 | 2,236 | 9,100 |
2024/03/08 | 2,396 | 2,397 | 2,340 | 2,374 | 8,900 |
2024/03/07 | 2,277 | 2,378 | 2,277 | 2,350 | 13,400 |
2024/03/06 | 2,197 | 2,265 | 2,191 | 2,265 | 7,000 |
2024/03/05 | 2,250 | 2,250 | 2,170 | 2,224 | 8,600 |
2024/03/04 | 2,208 | 2,230 | 2,193 | 2,220 | 3,100 |
2024/03/01 | 2,105 | 2,200 | 2,105 | 2,180 | 11,100 |
2024/02/29 | 2,120 | 2,120 | 2,075 | 2,101 | 2,400 |
2024/02/28 | 2,124 | 2,130 | 2,100 | 2,125 | 4,000 |
2024/02/27 | 2,112 | 2,125 | 2,086 | 2,124 | 5,300 |
2024/02/26 | 2,150 | 2,150 | 2,081 | 2,100 | 5,400 |
2024/02/22 | 2,150 | 2,159 | 2,122 | 2,130 | 3,000 |
2024/02/21 | 2,122 | 2,171 | 2,121 | 2,156 | 1,400 |
2024/02/20 | 2,165 | 2,179 | 2,143 | 2,171 | 1,900 |
2024/02/19 | 2,066 | 2,143 | 2,066 | 2,143 | 3,200 |
2024/02/16 | 2,130 | 2,145 | 2,053 | 2,070 | 7,800 |
2024/02/15 | 2,122 | 2,196 | 2,120 | 2,127 | 2,700 |
2024/02/14 | 2,133 | 2,229 | 2,133 | 2,150 | 11,700 |
2024/02/13 | 2,232 | 2,255 | 2,172 | 2,183 | 9,800 |
2024/02/09 | 2,238 | 2,246 | 2,170 | 2,243 | 6,300 |
2024/02/08 | 2,236 | 2,263 | 2,210 | 2,252 | 2,800 |
2024/02/07 | 2,258 | 2,262 | 2,227 | 2,236 | 1,400 |
2024/02/06 | 2,294 | 2,294 | 2,258 | 2,258 | 1,500 |
2024/02/05 | 2,238 | 2,295 | 2,236 | 2,295 | 5,200 |
2024/02/02 | 2,237 | 2,240 | 2,209 | 2,209 | 3,500 |
2024/02/01 | 2,240 | 2,240 | 2,221 | 2,237 | 1,000 |
2024/01/31 | 2,226 | 2,247 | 2,221 | 2,240 | 4,200 |
2024/01/30 | 2,183 | 2,215 | 2,183 | 2,209 | 2,100 |
2024/01/29 | 2,147 | 2,179 | 2,147 | 2,161 | 3,700 |
2024/01/26 | 2,155 | 2,155 | 2,131 | 2,147 | 2,100 |
2024/01/25 | 2,137 | 2,155 | 2,114 | 2,155 | 3,200 |
2024/01/24 | 2,111 | 2,135 | 2,111 | 2,135 | 800 |
2024/01/23 | 2,160 | 2,160 | 2,108 | 2,108 | 3,300 |
2024/01/22 | 2,148 | 2,163 | 2,102 | 2,138 | 3,100 |
2024/01/19 | 2,154 | 2,154 | 2,111 | 2,135 | 2,300 |
2024/01/18 | 2,114 | 2,138 | 2,109 | 2,138 | 3,300 |
2024/01/17 | 2,143 | 2,165 | 2,109 | 2,114 | 2,600 |
2024/01/16 | 2,177 | 2,177 | 2,102 | 2,143 | 4,000 |
2024/01/15 | 2,120 | 2,185 | 2,113 | 2,157 | 3,700 |
2024/01/12 | 2,245 | 2,245 | 2,100 | 2,121 | 6,600 |
2024/01/11 | 2,246 | 2,274 | 2,210 | 2,236 | 4,400 |
2024/01/10 | 2,243 | 2,246 | 2,200 | 2,246 | 4,000 |
2024/01/09 | 2,138 | 2,246 | 2,138 | 2,245 | 11,400 |
2024/01/05 | 2,299 | 2,299 | 2,049 | 2,054 | 8,200 |
2024/01/04 | 2,197 | 2,269 | 2,190 | 2,269 | 7,100 |
2023/12/29 | 2,085 | 2,166 | 2,085 | 2,166 | 8,600 |
2023/12/28 | 2,099 | 2,105 | 2,065 | 2,091 | 3,000 |
2023/12/27 | 2,050 | 2,113 | 2,050 | 2,099 | 11,100 |
2023/12/26 | 2,075 | 2,075 | 2,039 | 2,050 | 3,100 |
2023/12/25 | 2,050 | 2,091 | 2,050 | 2,080 | 3,900 |
2023/12/22 | 2,020 | 2,050 | 2,020 | 2,045 | 4,200 |
2023/12/21 | 1,990 | 2,020 | 1,985 | 2,020 | 3,700 |
2023/12/20 | 2,001 | 2,018 | 1,990 | 2,002 | 6,100 |
2023/12/19 | 1,965 | 2,020 | 1,965 | 2,001 | 7,500 |
2023/12/18 | 1,917 | 1,954 | 1,917 | 1,941 | 4,500 |
2023/12/15 | 1,957 | 1,957 | 1,920 | 1,942 | 5,600 |
2023/12/14 | 1,986 | 1,995 | 1,913 | 1,940 | 5,200 |
2023/12/13 | 1,985 | 2,003 | 1,960 | 1,986 | 2,400 |
2023/12/12 | 2,050 | 2,050 | 1,966 | 1,985 | 5,700 |
2023/12/11 | 1,995 | 2,050 | 1,970 | 2,050 | 7,000 |
2023/12/08 | 2,069 | 2,069 | 1,933 | 1,992 | 16,500 |
2023/12/07 | 2,119 | 2,158 | 2,013 | 2,072 | 20,000 |
2023/12/06 | 2,058 | 2,162 | 2,014 | 2,124 | 38,800 |
2023/12/05 | 1,979 | 1,983 | 1,939 | 1,970 | 6,900 |
2023/12/04 | 2,011 | 2,011 | 1,936 | 1,984 | 17,900 |
2023/12/01 | 2,025 | 2,065 | 2,000 | 2,023 | 10,600 |
2023/11/30 | 1,882 | 2,070 | 1,881 | 2,025 | 25,200 |
2023/11/29 | 1,885 | 1,890 | 1,835 | 1,864 | 6,300 |
2023/11/28 | 1,844 | 1,885 | 1,831 | 1,885 | 5,000 |
2023/11/27 | 1,852 | 1,852 | 1,816 | 1,844 | 2,200 |
2023/11/24 | 1,803 | 1,850 | 1,803 | 1,830 | 2,200 |
2023/11/22 | 1,821 | 1,849 | 1,807 | 1,807 | 700 |
2023/11/21 | 1,802 | 1,805 | 1,802 | 1,805 | 300 |
2023/11/20 | 1,829 | 1,833 | 1,802 | 1,802 | 4,300 |
2023/11/17 | 1,801 | 1,830 | 1,790 | 1,829 | 2,900 |
2023/11/16 | 1,815 | 1,815 | 1,801 | 1,801 | 1,700 |
2023/11/15 | 1,810 | 1,818 | 1,804 | 1,805 | 1,200 |
2023/11/14 | 1,812 | 1,838 | 1,802 | 1,815 | 2,600 |
2023/11/13 | 1,835 | 1,860 | 1,810 | 1,819 | 2,900 |
2023/11/10 | 1,800 | 1,800 | 1,769 | 1,800 | 2,100 |
2023/11/08 | 1,855 | 1,855 | 1,775 | 1,827 | 1,500 |
2023/11/07 | 1,861 | 1,861 | 1,826 | 1,826 | 300 |
2023/11/06 | 1,840 | 1,870 | 1,807 | 1,863 | 2,600 |
2023/11/02 | 1,845 | 1,846 | 1,826 | 1,833 | 1,700 |
2023/11/01 | 1,819 | 1,864 | 1,751 | 1,811 | 8,200 |
2023/10/31 | 1,751 | 1,751 | 1,750 | 1,750 | 200 |
2023/10/30 | 1,760 | 1,767 | 1,755 | 1,756 | 1,000 |
2023/10/27 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
2023/10/25 | 1,786 | 1,800 | 1,786 | 1,800 | 600 |
2023/10/23 | 1,808 | 1,808 | 1,744 | 1,746 | 1,500 |
2023/10/20 | 1,731 | 1,799 | 1,731 | 1,799 | 1,200 |
2023/10/19 | 1,703 | 1,731 | 1,703 | 1,731 | 300 |
2023/10/18 | 1,760 | 1,760 | 1,731 | 1,731 | 4,200 |
2023/10/17 | 1,761 | 1,776 | 1,761 | 1,776 | 600 |
2023/10/16 | 1,771 | 1,771 | 1,761 | 1,761 | 400 |
2023/10/13 | 1,784 | 1,806 | 1,758 | 1,806 | 1,200 |
2023/10/12 | 1,810 | 1,810 | 1,802 | 1,802 | 300 |
2023/10/11 | 1,798 | 1,822 | 1,798 | 1,798 | 1,100 |
2023/10/10 | 1,823 | 1,823 | 1,725 | 1,799 | 1,800 |
2023/10/06 | 1,785 | 1,821 | 1,785 | 1,796 | 600 |
2023/10/05 | 1,732 | 1,777 | 1,732 | 1,777 | 1,100 |
2023/10/04 | 1,736 | 1,740 | 1,711 | 1,732 | 4,000 |
2023/10/03 | 1,783 | 1,814 | 1,739 | 1,751 | 6,200 |
2023/10/02 | 1,800 | 1,828 | 1,785 | 1,809 | 2,800 |
2023/09/29 | 1,806 | 1,810 | 1,803 | 1,810 | 400 |
2023/09/28 | 1,813 | 1,864 | 1,811 | 1,827 | 2,600 |
2023/09/27 | 1,823 | 1,825 | 1,811 | 1,811 | 2,200 |
2023/09/26 | 1,830 | 1,830 | 1,814 | 1,814 | 900 |
2023/09/25 | 1,811 | 1,820 | 1,810 | 1,820 | 400 |
2023/09/22 | 1,765 | 1,811 | 1,765 | 1,811 | 2,100 |
2023/09/21 | 1,827 | 1,827 | 1,804 | 1,805 | 1,000 |
2023/09/20 | 1,822 | 1,822 | 1,757 | 1,798 | 3,600 |
2023/09/19 | 1,834 | 1,837 | 1,811 | 1,814 | 3,900 |
2023/09/15 | 1,822 | 1,822 | 1,815 | 1,819 | 500 |
2023/09/14 | 1,838 | 1,838 | 1,824 | 1,826 | 500 |
2023/09/13 | 1,845 | 1,845 | 1,823 | 1,823 | 400 |
2023/09/12 | 1,832 | 1,832 | 1,823 | 1,832 | 1,600 |
2023/09/11 | 1,853 | 1,853 | 1,812 | 1,812 | 2,000 |
2023/09/08 | 1,835 | 1,835 | 1,818 | 1,818 | 600 |
2023/09/07 | 1,832 | 1,835 | 1,810 | 1,829 | 1,500 |
2023/09/06 | 1,833 | 1,836 | 1,825 | 1,832 | 3,200 |
2023/09/05 | 1,851 | 1,851 | 1,825 | 1,825 | 1,500 |
2023/09/04 | 1,830 | 1,850 | 1,826 | 1,850 | 2,600 |
2023/09/01 | 1,846 | 1,847 | 1,810 | 1,810 | 4,300 |
2023/08/31 | 1,840 | 1,840 | 1,835 | 1,835 | 2,400 |
2023/08/30 | 1,835 | 1,849 | 1,835 | 1,840 | 6,300 |
2023/08/29 | 1,829 | 1,840 | 1,800 | 1,840 | 1,100 |
2023/08/28 | 1,795 | 1,860 | 1,795 | 1,825 | 6,000 |
2023/08/25 | 1,793 | 1,794 | 1,770 | 1,794 | 1,300 |
2023/08/24 | 1,800 | 1,800 | 1,778 | 1,781 | 900 |
2023/08/23 | 1,783 | 1,784 | 1,783 | 1,783 | 1,300 |
2023/08/22 | 1,793 | 1,793 | 1,753 | 1,765 | 800 |
2023/08/21 | 1,721 | 1,799 | 1,718 | 1,793 | 2,900 |
2023/08/18 | 1,725 | 1,729 | 1,715 | 1,715 | 1,800 |
2023/08/17 | 1,725 | 1,742 | 1,725 | 1,730 | 2,500 |
2023/08/16 | 1,735 | 1,755 | 1,725 | 1,725 | 3,400 |
2023/08/15 | 1,731 | 1,760 | 1,725 | 1,760 | 1,700 |
2023/08/14 | 1,731 | 1,774 | 1,701 | 1,731 | 17,300 |
2023/08/10 | 1,830 | 1,879 | 1,827 | 1,851 | 5,100 |
2023/08/09 | 1,840 | 1,860 | 1,839 | 1,845 | 2,000 |
2023/08/08 | 1,818 | 1,840 | 1,807 | 1,840 | 800 |
2023/08/07 | 1,814 | 1,833 | 1,800 | 1,833 | 1,400 |
2023/08/04 | 1,818 | 1,835 | 1,816 | 1,834 | 10,000 |
2023/08/02 | 1,801 | 1,816 | 1,789 | 1,816 | 1,500 |
2023/08/01 | 1,800 | 1,821 | 1,800 | 1,808 | 6,700 |
2023/07/31 | 1,800 | 1,827 | 1,760 | 1,827 | 5,100 |
2023/07/28 | 1,800 | 1,835 | 1,800 | 1,800 | 6,700 |
2023/07/27 | 1,748 | 1,795 | 1,748 | 1,795 | 4,500 |
2023/07/26 | 1,723 | 1,740 | 1,718 | 1,739 | 700 |
2023/07/25 | 1,729 | 1,735 | 1,711 | 1,735 | 1,500 |
2023/07/24 | 1,695 | 1,721 | 1,695 | 1,707 | 2,100 |
2023/07/21 | 1,645 | 1,677 | 1,645 | 1,677 | 2,000 |
2023/07/20 | 1,647 | 1,678 | 1,647 | 1,665 | 6,200 |
2023/07/19 | 1,633 | 1,640 | 1,628 | 1,637 | 800 |
2023/07/18 | 1,641 | 1,641 | 1,634 | 1,640 | 2,100 |
2023/07/14 | 1,648 | 1,648 | 1,622 | 1,622 | 800 |
2023/07/13 | 1,649 | 1,649 | 1,640 | 1,640 | 2,200 |
2023/07/12 | 1,657 | 1,657 | 1,644 | 1,649 | 700 |
2023/07/11 | 1,642 | 1,654 | 1,642 | 1,647 | 1,000 |
2023/07/10 | 1,662 | 1,662 | 1,640 | 1,641 | 1,400 |
2023/07/07 | 1,640 | 1,656 | 1,629 | 1,651 | 800 |
2023/07/06 | 1,670 | 1,670 | 1,655 | 1,655 | 2,000 |
2023/07/05 | 1,656 | 1,670 | 1,653 | 1,670 | 1,800 |
2023/07/04 | 1,650 | 1,673 | 1,645 | 1,656 | 3,800 |
2023/07/03 | 1,629 | 1,681 | 1,629 | 1,663 | 4,600 |
2023/06/30 | 1,610 | 1,625 | 1,603 | 1,625 | 1,100 |
2023/06/29 | 1,631 | 1,639 | 1,580 | 1,638 | 4,300 |
2023/06/28 | 1,597 | 1,640 | 1,595 | 1,640 | 2,300 |
2023/06/27 | 1,600 | 1,600 | 1,595 | 1,595 | 1,000 |
2023/06/26 | 1,638 | 1,638 | 1,580 | 1,600 | 2,000 |
2023/06/23 | 1,621 | 1,621 | 1,585 | 1,598 | 11,300 |
2023/06/22 | 1,599 | 1,620 | 1,596 | 1,614 | 4,400 |
2023/06/21 | 1,599 | 1,599 | 1,590 | 1,599 | 2,300 |
2023/06/20 | 1,571 | 1,609 | 1,571 | 1,600 | 5,500 |
2023/06/19 | 1,569 | 1,569 | 1,537 | 1,563 | 3,900 |
2023/06/16 | 1,534 | 1,536 | 1,534 | 1,534 | 500 |
2023/06/15 | 1,540 | 1,555 | 1,535 | 1,535 | 5,100 |
2023/06/14 | 1,520 | 1,543 | 1,520 | 1,543 | 500 |
2023/06/13 | 1,531 | 1,531 | 1,527 | 1,527 | 600 |
2023/06/12 | 1,542 | 1,544 | 1,531 | 1,531 | 6,900 |
2023/06/09 | 1,525 | 1,542 | 1,525 | 1,542 | 900 |
2023/06/08 | 1,521 | 1,525 | 1,520 | 1,525 | 2,100 |
2023/06/07 | 1,512 | 1,515 | 1,511 | 1,511 | 600 |
2023/06/06 | 1,530 | 1,530 | 1,512 | 1,512 | 1,200 |
2023/06/05 | 1,522 | 1,530 | 1,505 | 1,530 | 2,900 |
2023/06/02 | 1,490 | 1,500 | 1,490 | 1,500 | 200 |
2023/06/01 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
2023/05/31 | 1,500 | 1,500 | 1,489 | 1,489 | 700 |