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 |
---|---|---|---|---|---|
2020/12/30 | 595 | 596 | 592 | 593 | 7,200 |
2020/12/29 | 593 | 599 | 593 | 595 | 15,700 |
2020/12/28 | 600 | 600 | 591 | 595 | 25,100 |
2020/12/25 | 605 | 605 | 598 | 600 | 9,100 |
2020/12/24 | 605 | 605 | 602 | 605 | 3,400 |
2020/12/23 | 606 | 607 | 605 | 605 | 3,000 |
2020/12/22 | 612 | 612 | 605 | 606 | 5,900 |
2020/12/21 | 607 | 610 | 603 | 608 | 8,700 |
2020/12/18 | 605 | 608 | 604 | 607 | 2,600 |
2020/12/17 | 601 | 605 | 601 | 603 | 4,800 |
2020/12/16 | 601 | 604 | 601 | 601 | 3,900 |
2020/12/15 | 602 | 604 | 601 | 603 | 5,200 |
2020/12/14 | 605 | 605 | 601 | 602 | 11,400 |
2020/12/11 | 603 | 603 | 600 | 600 | 9,300 |
2020/12/10 | 596 | 598 | 596 | 597 | 2,700 |
2020/12/09 | 600 | 600 | 594 | 597 | 8,200 |
2020/12/08 | 596 | 598 | 596 | 597 | 2,400 |
2020/12/07 | 598 | 599 | 595 | 596 | 10,000 |
2020/12/04 | 597 | 599 | 597 | 597 | 2,600 |
2020/12/03 | 597 | 599 | 597 | 597 | 3,500 |
2020/12/02 | 596 | 600 | 594 | 595 | 9,100 |
2020/12/01 | 597 | 601 | 596 | 596 | 5,000 |
2020/11/30 | 607 | 607 | 597 | 597 | 6,700 |
2020/11/27 | 600 | 604 | 598 | 604 | 8,200 |
2020/11/26 | 599 | 600 | 598 | 600 | 3,200 |
2020/11/25 | 605 | 605 | 598 | 598 | 8,700 |
2020/11/24 | 605 | 605 | 597 | 598 | 4,100 |
2020/11/20 | 601 | 601 | 594 | 595 | 10,100 |
2020/11/19 | 609 | 609 | 602 | 602 | 5,300 |
2020/11/18 | 603 | 607 | 603 | 604 | 3,400 |
2020/11/17 | 613 | 614 | 610 | 612 | 4,200 |
2020/11/16 | 615 | 615 | 603 | 612 | 11,100 |
2020/11/13 | 619 | 619 | 602 | 602 | 9,600 |
2020/11/12 | 619 | 620 | 616 | 620 | 11,900 |
2020/11/11 | 616 | 617 | 609 | 617 | 12,100 |
2020/11/10 | 612 | 615 | 606 | 615 | 16,500 |
2020/11/09 | 611 | 611 | 601 | 610 | 11,400 |
2020/11/06 | 604 | 608 | 599 | 608 | 4,600 |
2020/11/05 | 597 | 607 | 597 | 607 | 10,000 |
2020/11/04 | 593 | 596 | 593 | 596 | 2,700 |
2020/11/02 | 594 | 597 | 592 | 592 | 6,300 |
2020/10/30 | 596 | 598 | 593 | 594 | 6,000 |
2020/10/29 | 595 | 597 | 593 | 596 | 9,500 |
2020/10/28 | 600 | 601 | 596 | 599 | 3,700 |
2020/10/27 | 601 | 605 | 596 | 605 | 7,800 |
2020/10/26 | 604 | 604 | 599 | 601 | 3,700 |
2020/10/23 | 599 | 601 | 598 | 598 | 5,900 |
2020/10/22 | 601 | 602 | 598 | 600 | 4,200 |
2020/10/21 | 600 | 603 | 596 | 602 | 5,300 |
2020/10/20 | 596 | 601 | 595 | 598 | 10,700 |
2020/10/19 | 599 | 599 | 595 | 597 | 11,100 |
2020/10/16 | 595 | 601 | 595 | 596 | 8,900 |
2020/10/15 | 604 | 606 | 596 | 596 | 11,000 |
2020/10/14 | 600 | 604 | 598 | 600 | 14,900 |
2020/10/13 | 604 | 607 | 602 | 603 | 3,700 |
2020/10/12 | 609 | 609 | 600 | 602 | 7,200 |
2020/10/09 | 610 | 610 | 604 | 607 | 7,000 |
2020/10/08 | 604 | 610 | 602 | 610 | 14,900 |
2020/10/07 | 603 | 605 | 599 | 604 | 11,600 |
2020/10/06 | 605 | 605 | 601 | 603 | 8,600 |
2020/10/05 | 603 | 604 | 600 | 603 | 11,200 |
2020/10/02 | 602 | 604 | 596 | 596 | 17,500 |
2020/09/30 | 601 | 614 | 601 | 602 | 25,400 |
2020/09/29 | 608 | 610 | 598 | 604 | 102,600 |
2020/09/28 | 610 | 617 | 610 | 615 | 223,500 |
2020/09/25 | 624 | 632 | 622 | 624 | 77,200 |
2020/09/24 | 645 | 645 | 625 | 631 | 50,100 |
2020/09/23 | 646 | 647 | 632 | 647 | 48,700 |
2020/09/18 | 639 | 645 | 635 | 645 | 34,100 |
2020/09/17 | 625 | 636 | 625 | 634 | 69,000 |
2020/09/16 | 624 | 626 | 621 | 626 | 20,200 |
2020/09/15 | 621 | 624 | 618 | 624 | 23,000 |
2020/09/14 | 622 | 622 | 613 | 621 | 39,900 |
2020/09/11 | 624 | 625 | 610 | 614 | 180,000 |
2020/09/10 | 627 | 632 | 625 | 627 | 28,600 |
2020/09/09 | 617 | 632 | 615 | 632 | 41,600 |
2020/09/08 | 619 | 624 | 619 | 620 | 47,700 |
2020/09/07 | 622 | 630 | 617 | 620 | 58,800 |
2020/09/04 | 623 | 629 | 622 | 622 | 80,500 |
2020/09/03 | 644 | 647 | 638 | 638 | 25,800 |
2020/09/02 | 644 | 645 | 640 | 644 | 21,300 |
2020/09/01 | 643 | 643 | 631 | 637 | 20,100 |
2020/08/31 | 634 | 643 | 634 | 640 | 23,400 |
2020/08/28 | 623 | 632 | 623 | 624 | 44,900 |
2020/08/27 | 627 | 637 | 623 | 634 | 19,900 |
2020/08/26 | 630 | 638 | 630 | 637 | 6,600 |
2020/08/25 | 638 | 638 | 630 | 635 | 6,200 |
2020/08/24 | 623 | 626 | 621 | 623 | 16,300 |
2020/08/21 | 620 | 625 | 620 | 623 | 10,300 |
2020/08/20 | 622 | 627 | 622 | 624 | 6,900 |
2020/08/19 | 623 | 629 | 621 | 622 | 4,900 |
2020/08/18 | 635 | 637 | 628 | 628 | 11,800 |
2020/08/17 | 641 | 643 | 635 | 639 | 6,200 |
2020/08/14 | 638 | 645 | 638 | 638 | 8,800 |
2020/08/13 | 641 | 655 | 632 | 641 | 11,500 |
2020/08/12 | 624 | 642 | 624 | 631 | 12,000 |
2020/08/11 | 617 | 624 | 616 | 620 | 8,900 |
2020/08/07 | 623 | 625 | 617 | 617 | 6,000 |
2020/08/06 | 613 | 641 | 613 | 630 | 9,800 |
2020/08/05 | 612 | 625 | 611 | 622 | 7,400 |
2020/08/04 | 621 | 621 | 608 | 612 | 6,400 |
2020/08/03 | 605 | 619 | 601 | 606 | 14,800 |
2020/07/31 | 660 | 670 | 615 | 615 | 17,700 |
2020/07/30 | 692 | 694 | 673 | 674 | 8,700 |
2020/07/29 | 699 | 699 | 694 | 694 | 3,900 |
2020/07/28 | 703 | 713 | 698 | 701 | 5,800 |
2020/07/27 | 718 | 718 | 704 | 714 | 18,800 |
2020/07/22 | 705 | 705 | 693 | 693 | 2,800 |
2020/07/21 | 707 | 708 | 696 | 705 | 4,200 |
2020/07/20 | 694 | 704 | 691 | 704 | 4,900 |
2020/07/17 | 708 | 711 | 695 | 695 | 3,700 |
2020/07/16 | 710 | 711 | 704 | 708 | 1,900 |
2020/07/15 | 706 | 710 | 699 | 710 | 4,300 |
2020/07/14 | 697 | 708 | 687 | 708 | 16,100 |
2020/07/13 | 681 | 687 | 674 | 687 | 4,500 |
2020/07/10 | 679 | 679 | 661 | 661 | 9,300 |
2020/07/09 | 691 | 692 | 680 | 680 | 4,000 |
2020/07/08 | 684 | 690 | 684 | 685 | 3,200 |
2020/07/07 | 691 | 691 | 683 | 689 | 1,600 |
2020/07/06 | 676 | 685 | 676 | 682 | 4,000 |
2020/07/03 | 671 | 677 | 668 | 676 | 10,300 |
2020/07/02 | 682 | 695 | 682 | 691 | 6,700 |
2020/07/01 | 695 | 695 | 681 | 681 | 4,000 |
2020/06/30 | 719 | 719 | 686 | 695 | 18,900 |
2020/06/29 | 700 | 720 | 700 | 714 | 9,300 |
2020/06/26 | 699 | 704 | 695 | 704 | 3,700 |
2020/06/25 | 700 | 701 | 693 | 695 | 4,800 |
2020/06/24 | 718 | 718 | 690 | 690 | 3,200 |
2020/06/23 | 707 | 715 | 696 | 715 | 7,400 |
2020/06/22 | 691 | 699 | 691 | 691 | 3,500 |
2020/06/19 | 699 | 710 | 691 | 703 | 7,300 |
2020/06/18 | 709 | 709 | 690 | 701 | 6,800 |
2020/06/17 | 724 | 724 | 705 | 705 | 3,900 |
2020/06/16 | 718 | 748 | 710 | 727 | 5,200 |
2020/06/15 | 712 | 719 | 710 | 712 | 5,000 |
2020/06/12 | 704 | 715 | 704 | 710 | 11,900 |
2020/06/11 | 756 | 757 | 745 | 751 | 4,000 |
2020/06/10 | 746 | 760 | 730 | 760 | 6,100 |
2020/06/09 | 737 | 745 | 730 | 745 | 4,900 |
2020/06/08 | 728 | 732 | 717 | 731 | 7,500 |
2020/06/05 | 719 | 729 | 719 | 721 | 3,300 |
2020/06/04 | 727 | 729 | 709 | 715 | 3,500 |
2020/06/03 | 721 | 721 | 713 | 719 | 2,800 |
2020/06/02 | 707 | 726 | 702 | 715 | 4,100 |
2020/06/01 | 707 | 710 | 701 | 707 | 3,000 |
2020/05/29 | 706 | 710 | 706 | 707 | 3,800 |
2020/05/28 | 712 | 712 | 704 | 711 | 7,900 |
2020/05/27 | 728 | 728 | 701 | 712 | 9,400 |
2020/05/26 | 714 | 737 | 709 | 721 | 8,700 |
2020/05/25 | 692 | 715 | 692 | 714 | 4,600 |
2020/05/22 | 691 | 691 | 687 | 691 | 1,900 |
2020/05/21 | 689 | 693 | 682 | 691 | 2,500 |
2020/05/20 | 694 | 694 | 678 | 691 | 9,600 |
2020/05/19 | 697 | 697 | 690 | 694 | 4,300 |
2020/05/18 | 694 | 700 | 691 | 694 | 3,900 |
2020/05/15 | 689 | 694 | 687 | 694 | 3,200 |
2020/05/14 | 705 | 723 | 688 | 691 | 7,300 |
2020/05/13 | 696 | 705 | 696 | 703 | 3,000 |
2020/05/12 | 698 | 720 | 695 | 696 | 5,700 |
2020/05/11 | 707 | 713 | 698 | 713 | 3,500 |
2020/05/08 | 700 | 717 | 687 | 717 | 5,500 |
2020/05/07 | 699 | 699 | 688 | 694 | 1,800 |
2020/05/01 | 707 | 707 | 683 | 689 | 2,400 |
2020/04/30 | 701 | 704 | 682 | 704 | 4,100 |
2020/04/28 | 681 | 700 | 680 | 684 | 6,700 |
2020/04/27 | 700 | 710 | 690 | 690 | 6,700 |
2020/04/24 | 701 | 702 | 690 | 690 | 3,800 |
2020/04/23 | 717 | 717 | 703 | 703 | 3,700 |
2020/04/22 | 706 | 719 | 696 | 701 | 8,800 |
2020/04/21 | 710 | 715 | 709 | 715 | 2,600 |
2020/04/20 | 719 | 725 | 712 | 713 | 1,400 |
2020/04/17 | 730 | 752 | 718 | 718 | 5,000 |
2020/04/16 | 725 | 734 | 715 | 734 | 7,700 |
2020/04/15 | 729 | 729 | 723 | 729 | 4,800 |
2020/04/14 | 718 | 720 | 708 | 720 | 6,000 |
2020/04/13 | 695 | 700 | 688 | 688 | 3,100 |
2020/04/10 | 683 | 695 | 680 | 688 | 6,000 |
2020/04/09 | 670 | 683 | 640 | 683 | 8,600 |
2020/04/08 | 623 | 667 | 623 | 667 | 13,200 |
2020/04/07 | 621 | 629 | 605 | 621 | 10,800 |
2020/04/06 | 590 | 621 | 570 | 621 | 11,100 |
2020/04/03 | 643 | 649 | 616 | 622 | 8,000 |
2020/04/02 | 686 | 697 | 661 | 661 | 5,200 |
2020/04/01 | 744 | 744 | 700 | 711 | 8,500 |
2020/03/31 | 769 | 769 | 739 | 759 | 8,500 |
2020/03/30 | 746 | 784 | 736 | 784 | 12,900 |
2020/03/27 | 725 | 769 | 725 | 765 | 31,400 |
2020/03/26 | 712 | 723 | 698 | 723 | 12,300 |
2020/03/25 | 709 | 714 | 692 | 714 | 12,700 |
2020/03/24 | 676 | 691 | 641 | 691 | 11,300 |
2020/03/23 | 612 | 669 | 612 | 666 | 12,100 |
2020/03/19 | 592 | 624 | 570 | 614 | 11,800 |
2020/03/18 | 560 | 598 | 550 | 582 | 8,100 |
2020/03/17 | 520 | 564 | 510 | 564 | 11,500 |
2020/03/16 | 550 | 552 | 515 | 530 | 15,400 |
2020/03/13 | 514 | 524 | 484 | 504 | 21,500 |
2020/03/12 | 570 | 570 | 540 | 545 | 16,800 |
2020/03/11 | 596 | 600 | 580 | 580 | 6,800 |
2020/03/10 | 574 | 606 | 560 | 606 | 12,800 |
2020/03/09 | 591 | 599 | 578 | 584 | 12,500 |
2020/03/06 | 642 | 642 | 601 | 601 | 17,800 |
2020/03/05 | 651 | 656 | 646 | 649 | 6,800 |
2020/03/04 | 650 | 668 | 647 | 648 | 7,100 |
2020/03/03 | 690 | 690 | 651 | 651 | 7,900 |
2020/03/02 | 650 | 678 | 648 | 671 | 12,900 |
2020/02/28 | 690 | 697 | 660 | 661 | 16,800 |
2020/02/27 | 701 | 715 | 699 | 699 | 13,100 |
2020/02/26 | 704 | 719 | 701 | 710 | 9,100 |
2020/02/25 | 729 | 729 | 702 | 703 | 16,600 |
2020/02/21 | 741 | 750 | 730 | 734 | 8,500 |
2020/02/20 | 752 | 757 | 741 | 741 | 8,100 |
2020/02/19 | 760 | 765 | 751 | 751 | 7,900 |
2020/02/18 | 775 | 775 | 760 | 760 | 9,800 |
2020/02/17 | 791 | 793 | 779 | 779 | 4,800 |
2020/02/14 | 794 | 794 | 776 | 791 | 5,700 |
2020/02/13 | 778 | 792 | 776 | 792 | 5,000 |
2020/02/12 | 782 | 790 | 776 | 776 | 5,100 |
2020/02/10 | 789 | 797 | 780 | 783 | 13,800 |
2020/02/07 | 808 | 830 | 783 | 830 | 7,100 |
2020/02/06 | 803 | 818 | 802 | 816 | 8,000 |
2020/02/05 | 810 | 810 | 802 | 803 | 3,400 |
2020/02/04 | 799 | 809 | 794 | 806 | 4,800 |
2020/02/03 | 790 | 791 | 782 | 784 | 3,500 |
2020/01/31 | 816 | 816 | 796 | 796 | 4,300 |
2020/01/30 | 797 | 797 | 784 | 786 | 4,200 |
2020/01/29 | 783 | 797 | 783 | 797 | 3,600 |
2020/01/28 | 791 | 794 | 783 | 783 | 7,400 |
2020/01/27 | 805 | 806 | 795 | 795 | 7,500 |
2020/01/24 | 799 | 801 | 798 | 798 | 4,700 |
2020/01/23 | 798 | 804 | 798 | 799 | 4,100 |
2020/01/22 | 798 | 804 | 798 | 801 | 3,700 |
2020/01/21 | 807 | 807 | 798 | 800 | 3,100 |
2020/01/20 | 797 | 801 | 797 | 797 | 2,500 |
2020/01/17 | 796 | 802 | 796 | 797 | 2,300 |
2020/01/16 | 800 | 805 | 796 | 796 | 4,500 |
2020/01/15 | 796 | 801 | 796 | 798 | 9,000 |
2020/01/14 | 797 | 800 | 795 | 800 | 5,900 |
2020/01/10 | 802 | 816 | 796 | 800 | 8,700 |
2020/01/09 | 800 | 809 | 800 | 806 | 7,100 |
2020/01/08 | 814 | 824 | 803 | 803 | 6,100 |
2020/01/07 | 817 | 826 | 815 | 824 | 5,400 |
2020/01/06 | 812 | 818 | 811 | 817 | 4,700 |