タカトリ(6338)の株価時系列情報
タカトリ(6338)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 | 4,220 | 4,295 | 4,210 | 4,225 | 36,400 |
2024/03/27 | 4,255 | 4,255 | 4,215 | 4,220 | 32,500 |
2024/03/26 | 4,190 | 4,270 | 4,165 | 4,265 | 44,000 |
2024/03/25 | 4,270 | 4,290 | 4,200 | 4,200 | 40,600 |
2024/03/22 | 4,270 | 4,285 | 4,220 | 4,220 | 27,200 |
2024/03/21 | 4,310 | 4,310 | 4,240 | 4,270 | 42,100 |
2024/03/19 | 4,220 | 4,240 | 4,160 | 4,240 | 47,500 |
2024/03/18 | 4,130 | 4,230 | 4,130 | 4,225 | 42,200 |
2024/03/15 | 4,150 | 4,160 | 4,105 | 4,120 | 54,900 |
2024/03/14 | 4,190 | 4,200 | 4,110 | 4,190 | 52,800 |
2024/03/13 | 4,340 | 4,380 | 4,180 | 4,200 | 79,000 |
2024/03/12 | 4,195 | 4,310 | 4,165 | 4,290 | 72,700 |
2024/03/11 | 4,410 | 4,465 | 4,205 | 4,230 | 165,800 |
2024/03/08 | 4,510 | 4,590 | 4,465 | 4,530 | 120,000 |
2024/03/07 | 4,700 | 4,710 | 4,520 | 4,520 | 123,700 |
2024/03/06 | 4,550 | 4,720 | 4,530 | 4,675 | 92,400 |
2024/03/05 | 4,645 | 4,645 | 4,540 | 4,610 | 109,200 |
2024/03/04 | 4,710 | 4,810 | 4,685 | 4,690 | 79,300 |
2024/03/01 | 4,770 | 4,830 | 4,685 | 4,685 | 94,800 |
2024/02/29 | 4,775 | 4,775 | 4,655 | 4,725 | 93,100 |
2024/02/28 | 4,840 | 5,030 | 4,780 | 4,780 | 153,900 |
2024/02/27 | 4,990 | 4,990 | 4,830 | 4,845 | 74,300 |
2024/02/26 | 4,880 | 4,975 | 4,775 | 4,955 | 150,200 |
2024/02/22 | 4,845 | 4,930 | 4,705 | 4,830 | 196,000 |
2024/02/21 | 4,745 | 4,745 | 4,650 | 4,650 | 93,800 |
2024/02/20 | 4,730 | 4,890 | 4,705 | 4,815 | 121,300 |
2024/02/19 | 4,710 | 4,760 | 4,640 | 4,695 | 122,200 |
2024/02/16 | 5,070 | 5,110 | 4,790 | 4,820 | 220,100 |
2024/02/15 | 4,950 | 5,050 | 4,860 | 4,995 | 171,200 |
2024/02/14 | 5,270 | 5,420 | 4,885 | 4,885 | 489,400 |
2024/02/13 | 5,100 | 5,220 | 5,050 | 5,220 | 431,300 |
2024/02/09 | 4,480 | 4,545 | 4,465 | 4,520 | 101,700 |
2024/02/08 | 4,520 | 4,615 | 4,490 | 4,540 | 92,600 |
2024/02/07 | 4,395 | 4,550 | 4,365 | 4,545 | 75,000 |
2024/02/06 | 4,335 | 4,455 | 4,320 | 4,405 | 69,100 |
2024/02/05 | 4,370 | 4,445 | 4,320 | 4,350 | 95,900 |
2024/02/02 | 4,465 | 4,470 | 4,350 | 4,350 | 120,400 |
2024/02/01 | 4,510 | 4,540 | 4,435 | 4,465 | 59,500 |
2024/01/31 | 4,550 | 4,585 | 4,485 | 4,550 | 72,400 |
2024/01/30 | 4,560 | 4,620 | 4,495 | 4,575 | 64,900 |
2024/01/29 | 4,550 | 4,595 | 4,520 | 4,520 | 56,300 |
2024/01/26 | 4,690 | 4,705 | 4,530 | 4,545 | 122,000 |
2024/01/25 | 4,780 | 4,830 | 4,685 | 4,750 | 136,200 |
2024/01/24 | 4,580 | 4,760 | 4,555 | 4,760 | 153,200 |
2024/01/23 | 4,720 | 4,720 | 4,500 | 4,515 | 162,900 |
2024/01/22 | 4,480 | 4,755 | 4,450 | 4,600 | 220,300 |
2024/01/19 | 4,275 | 4,425 | 4,270 | 4,420 | 110,400 |
2024/01/18 | 4,275 | 4,335 | 4,220 | 4,230 | 80,500 |
2024/01/17 | 4,410 | 4,485 | 4,310 | 4,320 | 90,800 |
2024/01/16 | 4,575 | 4,580 | 4,415 | 4,440 | 88,600 |
2024/01/15 | 4,325 | 4,515 | 4,275 | 4,515 | 132,100 |
2024/01/12 | 4,295 | 4,320 | 4,200 | 4,290 | 83,600 |
2024/01/11 | 4,320 | 4,335 | 4,240 | 4,305 | 79,200 |
2024/01/10 | 4,370 | 4,370 | 4,285 | 4,295 | 63,700 |
2024/01/09 | 4,330 | 4,410 | 4,275 | 4,370 | 79,200 |
2024/01/05 | 4,260 | 4,345 | 4,240 | 4,300 | 70,300 |
2024/01/04 | 4,200 | 4,315 | 4,120 | 4,305 | 65,000 |
2023/12/29 | 4,270 | 4,315 | 4,215 | 4,260 | 85,400 |
2023/12/28 | 4,315 | 4,345 | 4,190 | 4,340 | 72,700 |
2023/12/27 | 4,175 | 4,365 | 4,170 | 4,320 | 159,400 |
2023/12/26 | 4,150 | 4,230 | 4,090 | 4,165 | 121,500 |
2023/12/25 | 4,285 | 4,295 | 4,180 | 4,210 | 116,000 |
2023/12/22 | 4,540 | 4,550 | 4,350 | 4,355 | 141,700 |
2023/12/21 | 4,410 | 4,580 | 4,320 | 4,490 | 367,300 |
2023/12/20 | 4,265 | 4,365 | 4,260 | 4,290 | 100,800 |
2023/12/19 | 4,190 | 4,320 | 4,170 | 4,250 | 95,600 |
2023/12/18 | 4,255 | 4,285 | 4,185 | 4,285 | 68,200 |
2023/12/15 | 4,280 | 4,390 | 4,280 | 4,295 | 77,100 |
2023/12/14 | 4,450 | 4,545 | 4,260 | 4,310 | 113,200 |
2023/12/13 | 4,350 | 4,565 | 4,305 | 4,460 | 143,400 |
2023/12/12 | 4,580 | 4,635 | 4,285 | 4,370 | 224,500 |
2023/12/11 | 4,765 | 4,800 | 4,590 | 4,630 | 85,100 |
2023/12/08 | 4,870 | 4,885 | 4,650 | 4,745 | 103,900 |
2023/12/07 | 4,940 | 4,945 | 4,830 | 4,865 | 44,900 |
2023/12/06 | 4,890 | 5,010 | 4,890 | 4,955 | 43,200 |
2023/12/05 | 4,955 | 4,985 | 4,845 | 4,880 | 56,300 |
2023/12/04 | 5,060 | 5,070 | 4,930 | 4,975 | 45,000 |
2023/12/01 | 5,140 | 5,140 | 5,060 | 5,060 | 41,600 |
2023/11/30 | 5,130 | 5,180 | 5,070 | 5,130 | 54,900 |
2023/11/29 | 5,060 | 5,090 | 5,020 | 5,060 | 40,400 |
2023/11/28 | 5,240 | 5,320 | 5,030 | 5,060 | 114,400 |
2023/11/27 | 5,190 | 5,260 | 5,090 | 5,090 | 54,300 |
2023/11/24 | 5,200 | 5,340 | 5,120 | 5,180 | 100,200 |
2023/11/22 | 5,100 | 5,170 | 5,040 | 5,120 | 51,200 |
2023/11/21 | 5,140 | 5,190 | 5,030 | 5,130 | 73,100 |
2023/11/20 | 5,240 | 5,380 | 5,120 | 5,130 | 89,400 |
2023/11/17 | 5,290 | 5,320 | 5,150 | 5,180 | 64,900 |
2023/11/16 | 5,450 | 5,480 | 5,160 | 5,270 | 113,200 |
2023/11/15 | 5,460 | 5,560 | 5,340 | 5,400 | 161,500 |
2023/11/14 | 4,960 | 5,460 | 4,955 | 5,360 | 231,900 |
2023/11/13 | 5,170 | 5,170 | 4,880 | 5,000 | 143,400 |
2023/11/10 | 4,945 | 5,030 | 4,830 | 4,985 | 84,500 |
2023/11/09 | 4,930 | 5,010 | 4,850 | 4,955 | 55,500 |
2023/11/08 | 5,150 | 5,150 | 4,920 | 4,940 | 61,900 |
2023/11/07 | 5,200 | 5,200 | 5,060 | 5,080 | 43,000 |
2023/11/06 | 5,190 | 5,220 | 5,120 | 5,200 | 58,300 |
2023/11/02 | 4,865 | 5,040 | 4,860 | 5,030 | 74,500 |
2023/11/01 | 4,895 | 4,900 | 4,755 | 4,795 | 53,100 |
2023/10/31 | 4,950 | 4,950 | 4,830 | 4,885 | 47,400 |
2023/10/30 | 4,925 | 5,050 | 4,900 | 4,965 | 36,200 |
2023/10/27 | 4,850 | 4,975 | 4,805 | 4,935 | 38,100 |
2023/10/26 | 4,820 | 4,980 | 4,815 | 4,850 | 52,900 |
2023/10/25 | 4,925 | 5,080 | 4,850 | 4,960 | 81,400 |
2023/10/24 | 4,900 | 4,940 | 4,580 | 4,785 | 160,200 |
2023/10/23 | 5,070 | 5,150 | 4,820 | 4,865 | 140,800 |
2023/10/20 | 5,130 | 5,210 | 5,060 | 5,150 | 64,900 |
2023/10/19 | 5,250 | 5,260 | 5,130 | 5,180 | 95,400 |
2023/10/18 | 5,410 | 5,410 | 5,260 | 5,390 | 74,100 |
2023/10/17 | 5,520 | 5,600 | 5,340 | 5,430 | 79,300 |
2023/10/16 | 5,310 | 5,510 | 5,250 | 5,370 | 60,600 |
2023/10/13 | 5,680 | 5,680 | 5,440 | 5,440 | 89,200 |
2023/10/12 | 5,400 | 5,770 | 5,400 | 5,670 | 240,800 |
2023/10/11 | 5,160 | 5,390 | 5,080 | 5,340 | 116,900 |
2023/10/10 | 5,180 | 5,200 | 5,060 | 5,180 | 95,000 |
2023/10/06 | 5,360 | 5,370 | 5,050 | 5,150 | 175,300 |
2023/10/05 | 5,200 | 5,340 | 5,110 | 5,340 | 99,400 |
2023/10/04 | 5,390 | 5,400 | 5,070 | 5,100 | 180,800 |
2023/10/03 | 5,610 | 5,730 | 5,450 | 5,470 | 353,500 |
2023/10/02 | 5,480 | 5,530 | 5,210 | 5,210 | 92,500 |
2023/09/29 | 5,420 | 5,490 | 5,380 | 5,440 | 54,300 |
2023/09/28 | 5,430 | 5,460 | 5,290 | 5,330 | 42,100 |
2023/09/27 | 5,410 | 5,510 | 5,380 | 5,480 | 33,500 |
2023/09/26 | 5,510 | 5,520 | 5,370 | 5,440 | 32,100 |
2023/09/25 | 5,600 | 5,600 | 5,460 | 5,490 | 46,900 |
2023/09/22 | 5,550 | 5,630 | 5,470 | 5,550 | 64,700 |
2023/09/21 | 5,500 | 5,570 | 5,400 | 5,570 | 60,500 |
2023/09/20 | 5,320 | 5,550 | 5,310 | 5,550 | 79,500 |
2023/09/19 | 5,410 | 5,420 | 5,330 | 5,330 | 35,100 |
2023/09/15 | 5,350 | 5,460 | 5,310 | 5,460 | 59,300 |
2023/09/14 | 5,340 | 5,430 | 5,310 | 5,330 | 49,200 |
2023/09/13 | 5,340 | 5,380 | 5,290 | 5,290 | 41,700 |
2023/09/12 | 5,550 | 5,620 | 5,370 | 5,370 | 96,200 |
2023/09/11 | 5,500 | 5,570 | 5,370 | 5,490 | 58,200 |
2023/09/08 | 5,470 | 5,620 | 5,470 | 5,480 | 63,700 |
2023/09/07 | 5,600 | 5,620 | 5,470 | 5,470 | 73,000 |
2023/09/06 | 5,780 | 5,780 | 5,610 | 5,630 | 78,300 |
2023/09/05 | 5,590 | 5,760 | 5,560 | 5,750 | 109,800 |
2023/09/04 | 5,440 | 5,570 | 5,420 | 5,540 | 60,600 |
2023/09/01 | 5,390 | 5,490 | 5,350 | 5,440 | 52,000 |
2023/08/31 | 5,550 | 5,550 | 5,420 | 5,420 | 77,300 |
2023/08/30 | 5,380 | 5,560 | 5,340 | 5,490 | 96,900 |
2023/08/29 | 5,290 | 5,320 | 5,230 | 5,310 | 45,100 |
2023/08/28 | 5,220 | 5,290 | 5,220 | 5,250 | 36,400 |
2023/08/25 | 5,250 | 5,310 | 5,190 | 5,200 | 80,300 |
2023/08/24 | 5,460 | 5,590 | 5,380 | 5,380 | 126,800 |
2023/08/23 | 5,260 | 5,410 | 5,170 | 5,360 | 83,100 |
2023/08/22 | 5,230 | 5,300 | 5,150 | 5,300 | 91,500 |
2023/08/21 | 5,120 | 5,180 | 5,030 | 5,100 | 86,800 |
2023/08/18 | 5,100 | 5,330 | 5,090 | 5,110 | 184,900 |
2023/08/17 | 5,310 | 5,340 | 5,070 | 5,180 | 172,400 |
2023/08/16 | 5,540 | 5,600 | 5,400 | 5,400 | 113,300 |
2023/08/15 | 5,580 | 5,790 | 5,530 | 5,600 | 111,900 |
2023/08/14 | 5,760 | 5,810 | 5,580 | 5,600 | 184,700 |
2023/08/10 | 5,800 | 5,930 | 5,700 | 5,860 | 177,900 |
2023/08/09 | 5,980 | 6,630 | 5,910 | 6,000 | 1,105,000 |
2023/08/08 | 5,810 | 6,000 | 5,670 | 5,720 | 237,000 |
2023/08/07 | 5,870 | 5,870 | 5,740 | 5,790 | 109,100 |
2023/08/04 | 5,930 | 6,020 | 5,880 | 5,970 | 83,400 |
2023/08/03 | 5,980 | 6,050 | 5,870 | 5,950 | 121,200 |
2023/08/02 | 6,090 | 6,190 | 6,060 | 6,110 | 118,800 |
2023/08/01 | 6,140 | 6,260 | 6,040 | 6,130 | 159,400 |
2023/07/31 | 6,200 | 6,210 | 5,920 | 6,050 | 252,900 |
2023/07/28 | 6,000 | 6,200 | 5,830 | 6,140 | 369,600 |
2023/07/27 | 5,610 | 6,100 | 5,600 | 6,090 | 289,300 |
2023/07/26 | 5,690 | 5,900 | 5,660 | 5,680 | 252,700 |
2023/07/25 | 5,740 | 5,740 | 5,530 | 5,600 | 161,700 |
2023/07/24 | 5,810 | 5,840 | 5,680 | 5,740 | 136,800 |
2023/07/21 | 5,830 | 5,990 | 5,750 | 5,770 | 236,700 |
2023/07/20 | 6,320 | 6,320 | 5,910 | 5,930 | 295,700 |
2023/07/19 | 6,340 | 6,380 | 6,210 | 6,330 | 127,700 |
2023/07/18 | 6,400 | 6,480 | 6,170 | 6,240 | 293,600 |
2023/07/14 | 6,100 | 6,420 | 5,950 | 6,420 | 391,000 |
2023/07/13 | 5,930 | 5,980 | 5,740 | 5,900 | 294,300 |
2023/07/12 | 6,410 | 6,420 | 5,810 | 5,860 | 577,100 |
2023/07/11 | 6,660 | 6,740 | 6,400 | 6,400 | 336,400 |
2023/07/10 | 6,680 | 6,830 | 6,390 | 6,500 | 336,800 |
2023/07/07 | 6,340 | 6,840 | 6,340 | 6,710 | 446,500 |
2023/07/06 | 6,290 | 6,770 | 6,260 | 6,440 | 550,200 |
2023/07/05 | 6,960 | 7,040 | 6,650 | 6,690 | 665,600 |
2023/07/04 | 7,190 | 7,300 | 7,020 | 7,110 | 558,400 |
2023/07/03 | 6,850 | 7,300 | 6,850 | 7,240 | 773,600 |
2023/06/30 | 6,710 | 6,850 | 6,480 | 6,760 | 667,700 |
2023/06/29 | 6,340 | 6,750 | 6,250 | 6,710 | 885,500 |
2023/06/28 | 6,090 | 6,500 | 6,030 | 6,240 | 754,900 |
2023/06/27 | 5,880 | 6,030 | 5,700 | 6,020 | 348,900 |
2023/06/26 | 5,730 | 6,050 | 5,650 | 5,930 | 418,100 |
2023/06/23 | 5,960 | 6,200 | 5,630 | 5,830 | 592,100 |
2023/06/22 | 6,120 | 6,250 | 5,820 | 5,890 | 767,500 |
2023/06/21 | 5,690 | 6,120 | 5,630 | 6,110 | 933,100 |
2023/06/20 | 5,450 | 5,670 | 5,400 | 5,670 | 515,800 |
2023/06/19 | 5,550 | 5,550 | 5,330 | 5,380 | 245,500 |
2023/06/16 | 5,450 | 5,480 | 5,250 | 5,480 | 261,800 |
2023/06/15 | 5,300 | 5,540 | 5,280 | 5,390 | 305,700 |
2023/06/14 | 5,590 | 5,590 | 5,190 | 5,320 | 386,600 |
2023/06/13 | 5,700 | 5,910 | 5,460 | 5,470 | 765,200 |
2023/06/12 | 5,220 | 5,560 | 5,110 | 5,520 | 568,800 |
2023/06/09 | 5,020 | 5,210 | 4,960 | 5,190 | 222,000 |
2023/06/08 | 5,140 | 5,170 | 4,895 | 4,925 | 238,400 |
2023/06/07 | 5,100 | 5,330 | 5,020 | 5,140 | 466,300 |
2023/06/06 | 5,190 | 5,270 | 5,130 | 5,150 | 180,000 |