タカノ(7885)の株価時系列情報
タカノ(7885)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 |
---|---|---|---|---|---|
2019/12/30 | 828 | 835 | 819 | 819 | 2,600 |
2019/12/27 | 820 | 830 | 819 | 828 | 3,100 |
2019/12/26 | 824 | 826 | 818 | 826 | 7,300 |
2019/12/25 | 822 | 822 | 813 | 818 | 5,900 |
2019/12/24 | 842 | 842 | 817 | 821 | 8,200 |
2019/12/23 | 828 | 832 | 821 | 821 | 6,100 |
2019/12/20 | 822 | 829 | 822 | 828 | 4,600 |
2019/12/19 | 831 | 838 | 820 | 823 | 10,500 |
2019/12/18 | 838 | 845 | 831 | 834 | 4,400 |
2019/12/17 | 843 | 844 | 837 | 843 | 3,100 |
2019/12/16 | 836 | 844 | 834 | 842 | 5,000 |
2019/12/13 | 832 | 835 | 823 | 832 | 12,700 |
2019/12/12 | 820 | 831 | 817 | 827 | 2,900 |
2019/12/11 | 818 | 827 | 817 | 820 | 3,900 |
2019/12/10 | 825 | 831 | 821 | 831 | 3,800 |
2019/12/09 | 820 | 825 | 820 | 825 | 3,000 |
2019/12/06 | 825 | 826 | 815 | 823 | 7,200 |
2019/12/05 | 823 | 824 | 814 | 821 | 4,200 |
2019/12/04 | 809 | 819 | 805 | 818 | 5,700 |
2019/12/03 | 816 | 827 | 811 | 816 | 6,000 |
2019/12/02 | 826 | 832 | 823 | 823 | 5,200 |
2019/11/29 | 819 | 826 | 813 | 826 | 3,600 |
2019/11/28 | 826 | 828 | 819 | 826 | 3,100 |
2019/11/27 | 824 | 824 | 817 | 824 | 2,400 |
2019/11/26 | 830 | 830 | 818 | 821 | 4,600 |
2019/11/25 | 820 | 825 | 811 | 825 | 10,100 |
2019/11/22 | 810 | 815 | 801 | 815 | 8,400 |
2019/11/21 | 803 | 813 | 795 | 812 | 6,800 |
2019/11/20 | 792 | 805 | 792 | 803 | 4,900 |
2019/11/19 | 805 | 805 | 798 | 798 | 5,200 |
2019/11/18 | 815 | 819 | 801 | 804 | 5,100 |
2019/11/15 | 812 | 819 | 811 | 814 | 3,500 |
2019/11/14 | 817 | 823 | 804 | 806 | 10,500 |
2019/11/13 | 830 | 830 | 810 | 818 | 6,400 |
2019/11/12 | 825 | 828 | 824 | 828 | 5,900 |
2019/11/11 | 825 | 830 | 819 | 830 | 10,000 |
2019/11/08 | 823 | 825 | 809 | 825 | 5,300 |
2019/11/07 | 822 | 822 | 806 | 821 | 5,600 |
2019/11/06 | 815 | 824 | 811 | 824 | 6,000 |
2019/11/05 | 801 | 814 | 801 | 814 | 10,300 |
2019/11/01 | 801 | 805 | 793 | 795 | 1,700 |
2019/10/31 | 825 | 825 | 805 | 810 | 5,900 |
2019/10/30 | 795 | 827 | 783 | 827 | 19,900 |
2019/10/29 | 790 | 793 | 785 | 790 | 6,100 |
2019/10/28 | 790 | 793 | 783 | 786 | 10,900 |
2019/10/25 | 783 | 787 | 781 | 782 | 4,700 |
2019/10/24 | 800 | 800 | 782 | 782 | 12,800 |
2019/10/23 | 795 | 799 | 791 | 799 | 3,500 |
2019/10/21 | 795 | 799 | 790 | 799 | 5,500 |
2019/10/18 | 804 | 804 | 796 | 799 | 6,900 |
2019/10/17 | 803 | 805 | 787 | 804 | 4,700 |
2019/10/16 | 810 | 810 | 800 | 810 | 9,400 |
2019/10/15 | 807 | 807 | 798 | 805 | 11,200 |
2019/10/11 | 797 | 797 | 789 | 794 | 4,600 |
2019/10/10 | 791 | 793 | 789 | 792 | 1,500 |
2019/10/09 | 789 | 799 | 786 | 799 | 9,700 |
2019/10/08 | 784 | 791 | 783 | 790 | 7,500 |
2019/10/07 | 770 | 788 | 765 | 785 | 6,300 |
2019/10/04 | 768 | 773 | 763 | 773 | 7,400 |
2019/10/03 | 777 | 777 | 761 | 768 | 6,300 |
2019/10/02 | 773 | 786 | 773 | 780 | 6,700 |
2019/10/01 | 770 | 781 | 770 | 779 | 9,000 |
2019/09/30 | 776 | 779 | 764 | 775 | 11,900 |
2019/09/27 | 780 | 789 | 771 | 778 | 61,300 |
2019/09/26 | 794 | 814 | 780 | 780 | 150,600 |
2019/09/25 | 799 | 802 | 790 | 795 | 27,900 |
2019/09/24 | 797 | 807 | 790 | 806 | 45,200 |
2019/09/20 | 797 | 798 | 788 | 791 | 54,000 |
2019/09/19 | 779 | 794 | 779 | 794 | 25,700 |
2019/09/18 | 785 | 785 | 776 | 778 | 28,500 |
2019/09/17 | 796 | 804 | 781 | 784 | 54,600 |
2019/09/13 | 772 | 796 | 772 | 794 | 38,600 |
2019/09/12 | 778 | 780 | 771 | 777 | 28,700 |
2019/09/11 | 752 | 769 | 751 | 769 | 15,300 |
2019/09/10 | 735 | 756 | 735 | 751 | 21,600 |
2019/09/09 | 727 | 732 | 727 | 732 | 13,700 |
2019/09/06 | 729 | 729 | 725 | 727 | 11,100 |
2019/09/05 | 723 | 729 | 721 | 728 | 18,500 |
2019/09/04 | 714 | 718 | 713 | 713 | 8,800 |
2019/09/03 | 717 | 721 | 715 | 717 | 10,900 |
2019/09/02 | 721 | 721 | 716 | 720 | 12,900 |
2019/08/30 | 714 | 723 | 714 | 723 | 12,600 |
2019/08/29 | 715 | 717 | 714 | 714 | 5,700 |
2019/08/28 | 716 | 720 | 712 | 716 | 7,000 |
2019/08/27 | 718 | 722 | 713 | 713 | 6,900 |
2019/08/26 | 720 | 720 | 711 | 714 | 13,300 |
2019/08/23 | 722 | 726 | 720 | 720 | 4,500 |
2019/08/22 | 731 | 731 | 722 | 724 | 4,600 |
2019/08/21 | 726 | 729 | 724 | 725 | 3,400 |
2019/08/20 | 727 | 730 | 721 | 729 | 5,600 |
2019/08/19 | 721 | 727 | 721 | 724 | 2,600 |
2019/08/16 | 717 | 719 | 717 | 717 | 3,200 |
2019/08/15 | 714 | 716 | 710 | 716 | 6,700 |
2019/08/14 | 730 | 730 | 720 | 727 | 7,000 |
2019/08/13 | 720 | 727 | 718 | 723 | 16,400 |
2019/08/09 | 728 | 728 | 723 | 723 | 3,600 |
2019/08/08 | 731 | 731 | 718 | 720 | 16,600 |
2019/08/07 | 740 | 740 | 734 | 736 | 4,300 |
2019/08/06 | 731 | 745 | 725 | 743 | 12,100 |
2019/08/05 | 748 | 760 | 741 | 741 | 13,300 |
2019/08/02 | 790 | 795 | 750 | 751 | 15,000 |
2019/08/01 | 793 | 800 | 793 | 800 | 4,200 |
2019/07/31 | 793 | 796 | 792 | 794 | 2,700 |
2019/07/30 | 794 | 797 | 790 | 790 | 5,100 |
2019/07/29 | 787 | 797 | 787 | 797 | 3,100 |
2019/07/26 | 797 | 797 | 791 | 791 | 2,200 |
2019/07/25 | 799 | 799 | 793 | 797 | 9,300 |
2019/07/24 | 789 | 794 | 787 | 793 | 5,400 |
2019/07/23 | 772 | 791 | 772 | 789 | 5,000 |
2019/07/22 | 771 | 772 | 769 | 771 | 3,100 |
2019/07/19 | 770 | 775 | 764 | 769 | 7,100 |
2019/07/18 | 784 | 784 | 763 | 763 | 8,000 |
2019/07/17 | 788 | 792 | 780 | 784 | 3,900 |
2019/07/16 | 800 | 808 | 790 | 791 | 9,800 |
2019/07/12 | 780 | 787 | 778 | 787 | 3,900 |
2019/07/11 | 780 | 787 | 775 | 780 | 9,300 |
2019/07/10 | 778 | 780 | 775 | 775 | 7,100 |
2019/07/09 | 783 | 783 | 780 | 782 | 2,900 |
2019/07/08 | 791 | 791 | 779 | 780 | 4,100 |
2019/07/05 | 791 | 791 | 787 | 790 | 3,600 |
2019/07/04 | 794 | 794 | 788 | 791 | 3,500 |
2019/07/03 | 780 | 790 | 778 | 786 | 5,700 |
2019/07/02 | 774 | 781 | 773 | 780 | 7,900 |
2019/07/01 | 781 | 781 | 764 | 774 | 5,800 |
2019/06/28 | 766 | 774 | 765 | 765 | 6,000 |
2019/06/27 | 769 | 780 | 769 | 774 | 6,700 |
2019/06/26 | 782 | 782 | 768 | 768 | 3,200 |
2019/06/25 | 792 | 792 | 777 | 784 | 4,100 |
2019/06/24 | 794 | 794 | 766 | 777 | 6,400 |
2019/06/21 | 781 | 787 | 769 | 769 | 4,200 |
2019/06/20 | 780 | 784 | 777 | 782 | 3,600 |
2019/06/19 | 765 | 786 | 764 | 776 | 4,800 |
2019/06/18 | 780 | 784 | 765 | 769 | 4,800 |
2019/06/17 | 786 | 788 | 779 | 779 | 5,500 |
2019/06/14 | 795 | 795 | 779 | 784 | 7,900 |
2019/06/13 | 779 | 795 | 769 | 792 | 7,200 |
2019/06/12 | 787 | 787 | 779 | 781 | 3,600 |
2019/06/11 | 785 | 787 | 781 | 787 | 4,300 |
2019/06/10 | 780 | 792 | 778 | 788 | 8,900 |
2019/06/07 | 776 | 776 | 764 | 771 | 5,600 |
2019/06/06 | 770 | 770 | 758 | 762 | 3,200 |
2019/06/05 | 760 | 770 | 755 | 770 | 13,400 |
2019/06/04 | 725 | 745 | 725 | 745 | 5,400 |
2019/06/03 | 734 | 745 | 711 | 722 | 11,300 |
2019/05/31 | 740 | 742 | 731 | 741 | 10,400 |
2019/05/30 | 742 | 751 | 742 | 748 | 5,800 |
2019/05/29 | 738 | 751 | 734 | 742 | 14,800 |
2019/05/28 | 739 | 748 | 739 | 740 | 6,300 |
2019/05/27 | 734 | 742 | 734 | 739 | 5,900 |
2019/05/24 | 724 | 732 | 715 | 730 | 14,500 |
2019/05/23 | 735 | 743 | 725 | 725 | 10,200 |
2019/05/22 | 736 | 738 | 726 | 738 | 11,900 |
2019/05/21 | 730 | 733 | 726 | 726 | 9,100 |
2019/05/20 | 739 | 741 | 733 | 733 | 7,300 |
2019/05/17 | 741 | 750 | 735 | 737 | 7,800 |
2019/05/16 | 755 | 755 | 737 | 740 | 10,700 |
2019/05/15 | 765 | 765 | 736 | 748 | 13,300 |
2019/05/14 | 748 | 761 | 741 | 755 | 8,400 |
2019/05/13 | 758 | 770 | 748 | 752 | 11,700 |
2019/05/10 | 771 | 771 | 758 | 758 | 15,600 |
2019/05/09 | 800 | 800 | 765 | 771 | 25,200 |
2019/05/08 | 833 | 833 | 808 | 812 | 14,400 |
2019/05/07 | 858 | 858 | 823 | 831 | 11,300 |
2019/04/26 | 820 | 837 | 820 | 828 | 8,700 |
2019/04/25 | 844 | 850 | 836 | 847 | 6,200 |
2019/04/24 | 832 | 846 | 832 | 832 | 6,400 |
2019/04/23 | 833 | 835 | 829 | 834 | 2,000 |
2019/04/22 | 832 | 833 | 829 | 833 | 3,900 |
2019/04/19 | 829 | 844 | 829 | 833 | 6,500 |
2019/04/18 | 851 | 858 | 831 | 839 | 5,900 |
2019/04/17 | 866 | 866 | 849 | 851 | 5,000 |
2019/04/16 | 868 | 880 | 864 | 867 | 3,500 |
2019/04/15 | 859 | 874 | 857 | 869 | 15,700 |
2019/04/12 | 846 | 847 | 843 | 844 | 2,500 |
2019/04/11 | 846 | 848 | 840 | 842 | 6,500 |
2019/04/10 | 853 | 863 | 848 | 851 | 9,500 |
2019/04/09 | 856 | 859 | 853 | 858 | 6,200 |
2019/04/08 | 862 | 862 | 845 | 854 | 3,500 |
2019/04/05 | 859 | 867 | 859 | 867 | 3,100 |
2019/04/04 | 860 | 866 | 852 | 862 | 9,600 |
2019/04/03 | 858 | 867 | 850 | 863 | 9,800 |
2019/04/02 | 845 | 864 | 843 | 851 | 13,600 |
2019/04/01 | 820 | 863 | 820 | 843 | 32,600 |
2019/03/29 | 847 | 865 | 846 | 865 | 8,000 |
2019/03/28 | 861 | 862 | 845 | 845 | 9,500 |
2019/03/27 | 870 | 876 | 861 | 873 | 8,700 |
2019/03/26 | 845 | 881 | 845 | 876 | 20,500 |
2019/03/25 | 859 | 859 | 845 | 845 | 9,200 |
2019/03/22 | 856 | 864 | 852 | 864 | 3,600 |
2019/03/20 | 850 | 860 | 846 | 856 | 8,000 |
2019/03/19 | 861 | 861 | 847 | 850 | 9,100 |
2019/03/18 | 848 | 865 | 848 | 865 | 10,100 |
2019/03/15 | 845 | 857 | 843 | 848 | 8,600 |
2019/03/14 | 850 | 850 | 839 | 841 | 10,100 |
2019/03/13 | 840 | 847 | 837 | 841 | 9,300 |
2019/03/12 | 837 | 845 | 829 | 841 | 19,000 |
2019/03/11 | 819 | 828 | 817 | 828 | 12,300 |
2019/03/08 | 836 | 841 | 825 | 825 | 16,500 |
2019/03/07 | 856 | 856 | 842 | 851 | 10,600 |
2019/03/06 | 861 | 862 | 857 | 859 | 7,600 |
2019/03/05 | 861 | 866 | 860 | 861 | 6,900 |
2019/03/04 | 870 | 875 | 865 | 866 | 9,700 |
2019/03/01 | 874 | 875 | 870 | 872 | 10,600 |
2019/02/28 | 876 | 879 | 870 | 873 | 5,600 |
2019/02/27 | 882 | 893 | 879 | 879 | 10,800 |
2019/02/26 | 889 | 889 | 880 | 886 | 11,400 |
2019/02/25 | 884 | 897 | 880 | 894 | 14,900 |
2019/02/22 | 867 | 881 | 866 | 877 | 15,000 |
2019/02/21 | 859 | 878 | 859 | 875 | 11,100 |
2019/02/20 | 856 | 864 | 854 | 859 | 10,400 |
2019/02/19 | 843 | 864 | 843 | 855 | 20,900 |
2019/02/18 | 841 | 845 | 831 | 841 | 17,100 |
2019/02/15 | 846 | 846 | 820 | 827 | 15,800 |
2019/02/14 | 836 | 844 | 836 | 840 | 4,300 |
2019/02/13 | 846 | 846 | 830 | 838 | 10,700 |
2019/02/12 | 829 | 845 | 827 | 839 | 10,600 |
2019/02/08 | 836 | 836 | 811 | 821 | 12,300 |
2019/02/07 | 835 | 851 | 830 | 844 | 31,800 |
2019/02/06 | 833 | 844 | 826 | 826 | 19,400 |
2019/02/05 | 829 | 835 | 826 | 834 | 5,700 |
2019/02/04 | 816 | 829 | 816 | 822 | 8,700 |
2019/02/01 | 813 | 824 | 812 | 812 | 5,500 |
2019/01/31 | 812 | 818 | 812 | 813 | 10,400 |
2019/01/30 | 819 | 821 | 811 | 811 | 11,900 |
2019/01/29 | 819 | 822 | 812 | 819 | 13,200 |
2019/01/28 | 823 | 826 | 817 | 819 | 10,000 |
2019/01/25 | 824 | 831 | 820 | 823 | 14,200 |
2019/01/24 | 810 | 825 | 810 | 822 | 6,700 |
2019/01/23 | 817 | 817 | 810 | 810 | 5,400 |
2019/01/22 | 823 | 827 | 814 | 819 | 5,100 |
2019/01/21 | 829 | 838 | 821 | 823 | 14,100 |
2019/01/18 | 810 | 825 | 810 | 814 | 8,000 |
2019/01/17 | 808 | 824 | 808 | 810 | 10,900 |
2019/01/16 | 814 | 816 | 807 | 810 | 6,800 |
2019/01/15 | 818 | 818 | 809 | 814 | 14,300 |
2019/01/11 | 815 | 822 | 815 | 816 | 6,000 |
2019/01/10 | 823 | 823 | 814 | 815 | 6,100 |
2019/01/09 | 826 | 829 | 821 | 823 | 4,200 |
2019/01/08 | 827 | 831 | 823 | 830 | 11,300 |
2019/01/07 | 813 | 831 | 813 | 827 | 7,200 |
2019/01/04 | 783 | 812 | 783 | 806 | 16,900 |