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 |
---|---|---|---|---|---|
2022/12/30 | 676 | 677 | 672 | 673 | 4,600 |
2022/12/29 | 665 | 680 | 665 | 680 | 4,500 |
2022/12/28 | 667 | 670 | 662 | 670 | 7,100 |
2022/12/27 | 665 | 667 | 662 | 664 | 8,500 |
2022/12/26 | 667 | 669 | 663 | 665 | 8,200 |
2022/12/23 | 669 | 669 | 665 | 667 | 3,400 |
2022/12/22 | 684 | 684 | 669 | 673 | 14,900 |
2022/12/21 | 667 | 667 | 662 | 664 | 5,900 |
2022/12/20 | 669 | 680 | 666 | 666 | 15,000 |
2022/12/19 | 671 | 672 | 666 | 671 | 4,400 |
2022/12/16 | 673 | 676 | 667 | 667 | 8,800 |
2022/12/15 | 684 | 684 | 679 | 680 | 3,900 |
2022/12/14 | 682 | 684 | 676 | 684 | 9,100 |
2022/12/13 | 676 | 679 | 674 | 676 | 9,100 |
2022/12/12 | 673 | 676 | 672 | 672 | 6,100 |
2022/12/09 | 671 | 674 | 670 | 672 | 4,800 |
2022/12/08 | 660 | 675 | 656 | 666 | 11,500 |
2022/12/07 | 657 | 663 | 657 | 659 | 3,500 |
2022/12/06 | 658 | 666 | 658 | 659 | 12,800 |
2022/12/05 | 665 | 665 | 659 | 659 | 3,300 |
2022/12/02 | 670 | 670 | 652 | 656 | 13,200 |
2022/12/01 | 676 | 676 | 667 | 671 | 7,600 |
2022/11/30 | 676 | 680 | 676 | 676 | 5,600 |
2022/11/29 | 683 | 683 | 679 | 680 | 5,900 |
2022/11/28 | 687 | 687 | 682 | 683 | 7,800 |
2022/11/25 | 687 | 687 | 681 | 682 | 6,200 |
2022/11/24 | 677 | 685 | 675 | 685 | 14,700 |
2022/11/22 | 659 | 676 | 659 | 676 | 13,800 |
2022/11/21 | 653 | 657 | 652 | 657 | 8,100 |
2022/11/18 | 654 | 656 | 648 | 649 | 11,600 |
2022/11/17 | 649 | 654 | 645 | 654 | 7,700 |
2022/11/16 | 650 | 651 | 643 | 648 | 8,100 |
2022/11/15 | 654 | 654 | 649 | 650 | 5,700 |
2022/11/14 | 655 | 655 | 651 | 653 | 7,700 |
2022/11/11 | 654 | 656 | 647 | 651 | 10,600 |
2022/11/10 | 635 | 650 | 635 | 646 | 13,200 |
2022/11/09 | 625 | 637 | 625 | 637 | 12,200 |
2022/11/08 | 626 | 629 | 624 | 624 | 13,000 |
2022/11/07 | 632 | 633 | 624 | 624 | 25,100 |
2022/11/04 | 642 | 643 | 624 | 624 | 40,800 |
2022/11/02 | 645 | 646 | 640 | 640 | 11,200 |
2022/11/01 | 652 | 652 | 641 | 645 | 16,600 |
2022/10/31 | 657 | 658 | 651 | 655 | 8,400 |
2022/10/28 | 671 | 671 | 656 | 656 | 40,300 |
2022/10/27 | 681 | 681 | 672 | 672 | 6,400 |
2022/10/26 | 684 | 685 | 675 | 675 | 7,500 |
2022/10/25 | 688 | 688 | 674 | 678 | 6,300 |
2022/10/24 | 671 | 680 | 670 | 680 | 4,200 |
2022/10/21 | 678 | 678 | 663 | 664 | 12,500 |
2022/10/20 | 674 | 680 | 670 | 679 | 9,900 |
2022/10/19 | 670 | 678 | 670 | 671 | 10,600 |
2022/10/18 | 678 | 678 | 662 | 664 | 15,600 |
2022/10/17 | 667 | 679 | 664 | 672 | 7,500 |
2022/10/14 | 670 | 670 | 657 | 663 | 20,300 |
2022/10/13 | 660 | 660 | 650 | 650 | 14,500 |
2022/10/12 | 667 | 667 | 660 | 660 | 7,700 |
2022/10/11 | 675 | 675 | 660 | 663 | 14,600 |
2022/10/07 | 682 | 686 | 672 | 673 | 17,500 |
2022/10/06 | 680 | 689 | 677 | 689 | 12,000 |
2022/10/05 | 685 | 688 | 677 | 682 | 12,300 |
2022/10/04 | 674 | 693 | 671 | 686 | 16,300 |
2022/10/03 | 671 | 680 | 655 | 673 | 19,700 |
2022/09/30 | 692 | 692 | 671 | 671 | 16,400 |
2022/09/29 | 715 | 715 | 695 | 695 | 64,400 |
2022/09/28 | 715 | 735 | 703 | 718 | 160,200 |
2022/09/27 | 740 | 741 | 726 | 728 | 35,500 |
2022/09/26 | 751 | 751 | 740 | 740 | 31,200 |
2022/09/22 | 746 | 750 | 743 | 750 | 16,800 |
2022/09/21 | 743 | 752 | 743 | 749 | 10,100 |
2022/09/20 | 741 | 751 | 741 | 750 | 14,300 |
2022/09/16 | 747 | 750 | 740 | 741 | 22,000 |
2022/09/15 | 754 | 754 | 746 | 749 | 13,100 |
2022/09/14 | 749 | 755 | 747 | 754 | 15,200 |
2022/09/13 | 751 | 754 | 747 | 753 | 14,300 |
2022/09/12 | 748 | 756 | 748 | 752 | 7,900 |
2022/09/09 | 750 | 754 | 746 | 747 | 56,000 |
2022/09/08 | 755 | 759 | 747 | 758 | 12,100 |
2022/09/07 | 752 | 757 | 747 | 755 | 14,000 |
2022/09/06 | 752 | 760 | 750 | 751 | 11,800 |
2022/09/05 | 746 | 757 | 746 | 753 | 22,300 |
2022/09/02 | 760 | 764 | 743 | 744 | 161,300 |
2022/09/01 | 759 | 760 | 753 | 759 | 12,000 |
2022/08/31 | 749 | 758 | 745 | 757 | 12,400 |
2022/08/30 | 730 | 749 | 730 | 749 | 18,400 |
2022/08/29 | 731 | 739 | 728 | 732 | 30,400 |
2022/08/26 | 735 | 744 | 735 | 737 | 85,200 |
2022/08/25 | 746 | 746 | 733 | 738 | 13,600 |
2022/08/24 | 736 | 743 | 735 | 735 | 14,700 |
2022/08/23 | 736 | 741 | 735 | 736 | 23,200 |
2022/08/22 | 739 | 746 | 738 | 746 | 21,800 |
2022/08/19 | 748 | 753 | 739 | 748 | 35,000 |
2022/08/18 | 760 | 770 | 755 | 755 | 18,900 |
2022/08/17 | 769 | 776 | 764 | 764 | 11,600 |
2022/08/16 | 769 | 774 | 769 | 770 | 6,700 |
2022/08/15 | 770 | 779 | 770 | 772 | 14,900 |
2022/08/12 | 724 | 777 | 724 | 777 | 29,700 |
2022/08/10 | 775 | 783 | 775 | 776 | 5,400 |
2022/08/09 | 784 | 785 | 778 | 778 | 4,600 |
2022/08/08 | 791 | 795 | 775 | 784 | 14,900 |
2022/08/05 | 791 | 796 | 790 | 792 | 14,500 |
2022/08/04 | 794 | 801 | 794 | 799 | 4,500 |
2022/08/03 | 810 | 811 | 794 | 794 | 19,100 |
2022/08/02 | 811 | 819 | 810 | 810 | 5,300 |
2022/08/01 | 823 | 823 | 813 | 820 | 14,200 |
2022/07/29 | 831 | 831 | 823 | 823 | 5,000 |
2022/07/28 | 841 | 852 | 831 | 831 | 14,100 |
2022/07/27 | 842 | 846 | 841 | 841 | 2,100 |
2022/07/26 | 853 | 853 | 840 | 849 | 2,300 |
2022/07/25 | 859 | 859 | 840 | 853 | 12,200 |
2022/07/22 | 821 | 835 | 821 | 835 | 6,300 |
2022/07/21 | 820 | 836 | 820 | 836 | 5,800 |
2022/07/20 | 827 | 827 | 812 | 820 | 5,100 |
2022/07/19 | 822 | 822 | 813 | 822 | 3,700 |
2022/07/15 | 847 | 847 | 821 | 822 | 8,900 |
2022/07/14 | 836 | 848 | 823 | 846 | 13,600 |
2022/07/13 | 821 | 825 | 818 | 825 | 3,800 |
2022/07/12 | 830 | 830 | 817 | 821 | 3,800 |
2022/07/11 | 832 | 832 | 801 | 830 | 11,700 |
2022/07/08 | 819 | 826 | 816 | 824 | 6,700 |
2022/07/07 | 817 | 818 | 811 | 817 | 4,200 |
2022/07/06 | 813 | 813 | 803 | 810 | 3,700 |
2022/07/05 | 808 | 813 | 806 | 813 | 10,600 |
2022/07/04 | 805 | 807 | 800 | 802 | 4,400 |
2022/07/01 | 797 | 803 | 795 | 797 | 5,200 |
2022/06/30 | 805 | 807 | 799 | 799 | 6,800 |
2022/06/29 | 782 | 805 | 777 | 805 | 22,500 |
2022/06/28 | 787 | 790 | 769 | 782 | 12,400 |
2022/06/27 | 810 | 810 | 786 | 789 | 10,100 |
2022/06/24 | 802 | 817 | 795 | 798 | 2,800 |
2022/06/23 | 826 | 829 | 799 | 802 | 5,800 |
2022/06/22 | 839 | 839 | 807 | 817 | 29,800 |
2022/06/21 | 800 | 814 | 800 | 809 | 5,600 |
2022/06/20 | 790 | 805 | 790 | 797 | 3,900 |
2022/06/17 | 790 | 794 | 784 | 790 | 5,600 |
2022/06/16 | 799 | 810 | 798 | 810 | 6,800 |
2022/06/15 | 800 | 800 | 765 | 766 | 12,200 |
2022/06/14 | 810 | 810 | 800 | 800 | 6,300 |
2022/06/13 | 806 | 809 | 797 | 806 | 8,500 |
2022/06/10 | 838 | 838 | 821 | 821 | 8,200 |
2022/06/09 | 826 | 838 | 826 | 838 | 4,600 |
2022/06/08 | 825 | 836 | 824 | 833 | 8,300 |
2022/06/07 | 844 | 844 | 824 | 833 | 7,400 |
2022/06/06 | 844 | 844 | 821 | 843 | 7,700 |
2022/06/03 | 880 | 880 | 852 | 857 | 8,200 |
2022/06/02 | 866 | 879 | 864 | 879 | 6,500 |
2022/06/01 | 850 | 874 | 846 | 874 | 12,100 |
2022/05/31 | 850 | 865 | 843 | 865 | 10,800 |
2022/05/30 | 840 | 855 | 831 | 855 | 26,900 |
2022/05/27 | 815 | 836 | 815 | 836 | 9,800 |
2022/05/26 | 828 | 830 | 817 | 829 | 6,500 |
2022/05/25 | 826 | 827 | 816 | 827 | 5,400 |
2022/05/24 | 811 | 819 | 797 | 819 | 6,900 |
2022/05/23 | 818 | 821 | 805 | 821 | 7,000 |
2022/05/20 | 800 | 818 | 796 | 818 | 4,700 |
2022/05/19 | 796 | 806 | 789 | 800 | 6,100 |
2022/05/18 | 803 | 815 | 798 | 808 | 6,700 |
2022/05/17 | 827 | 830 | 812 | 818 | 5,900 |
2022/05/16 | 837 | 837 | 806 | 834 | 12,100 |
2022/05/13 | 799 | 820 | 799 | 820 | 7,600 |
2022/05/12 | 787 | 821 | 787 | 813 | 5,300 |
2022/05/11 | 791 | 825 | 765 | 797 | 25,100 |
2022/05/10 | 804 | 805 | 791 | 795 | 14,300 |
2022/05/09 | 824 | 824 | 800 | 804 | 11,900 |
2022/05/06 | 817 | 822 | 807 | 822 | 15,100 |
2022/05/02 | 782 | 795 | 775 | 795 | 4,600 |
2022/04/28 | 790 | 822 | 779 | 793 | 48,000 |
2022/04/27 | 731 | 775 | 729 | 775 | 24,000 |
2022/04/26 | 737 | 737 | 729 | 731 | 4,800 |
2022/04/25 | 747 | 747 | 716 | 731 | 9,300 |
2022/04/22 | 758 | 758 | 730 | 731 | 13,000 |
2022/04/21 | 755 | 765 | 753 | 765 | 13,400 |
2022/04/20 | 769 | 769 | 754 | 760 | 14,200 |
2022/04/19 | 769 | 775 | 746 | 767 | 43,000 |
2022/04/18 | 783 | 798 | 761 | 769 | 152,300 |
2022/04/15 | 722 | 722 | 706 | 711 | 5,200 |
2022/04/14 | 717 | 720 | 716 | 719 | 5,100 |
2022/04/13 | 702 | 707 | 700 | 704 | 5,400 |
2022/04/12 | 715 | 715 | 702 | 702 | 3,900 |
2022/04/11 | 709 | 715 | 708 | 715 | 4,500 |
2022/04/08 | 714 | 714 | 701 | 711 | 6,100 |
2022/04/07 | 732 | 732 | 713 | 714 | 8,400 |
2022/04/06 | 736 | 749 | 736 | 738 | 5,700 |
2022/04/05 | 754 | 754 | 738 | 739 | 5,900 |
2022/04/04 | 747 | 748 | 734 | 748 | 4,000 |
2022/04/01 | 722 | 756 | 722 | 744 | 8,200 |
2022/03/31 | 719 | 736 | 719 | 725 | 6,300 |
2022/03/30 | 729 | 732 | 717 | 732 | 5,800 |
2022/03/29 | 721 | 732 | 720 | 732 | 7,100 |
2022/03/28 | 728 | 728 | 721 | 721 | 2,900 |
2022/03/25 | 732 | 732 | 723 | 730 | 2,700 |
2022/03/24 | 730 | 732 | 722 | 732 | 4,400 |
2022/03/23 | 730 | 732 | 728 | 730 | 7,800 |
2022/03/22 | 729 | 730 | 724 | 728 | 7,800 |
2022/03/18 | 716 | 730 | 716 | 726 | 11,500 |
2022/03/17 | 720 | 723 | 704 | 716 | 7,000 |
2022/03/16 | 719 | 722 | 715 | 718 | 6,800 |
2022/03/15 | 710 | 719 | 708 | 719 | 9,300 |
2022/03/14 | 715 | 717 | 710 | 715 | 7,200 |
2022/03/11 | 684 | 700 | 684 | 694 | 7,600 |
2022/03/10 | 683 | 698 | 675 | 698 | 5,500 |
2022/03/09 | 681 | 681 | 666 | 670 | 3,900 |
2022/03/08 | 674 | 681 | 665 | 674 | 5,900 |
2022/03/07 | 694 | 695 | 667 | 672 | 10,400 |
2022/03/04 | 703 | 703 | 690 | 693 | 7,800 |
2022/03/03 | 710 | 713 | 706 | 712 | 4,500 |
2022/03/02 | 711 | 711 | 708 | 710 | 5,300 |
2022/03/01 | 714 | 719 | 702 | 711 | 10,000 |
2022/02/28 | 697 | 709 | 694 | 709 | 5,600 |
2022/02/25 | 691 | 698 | 681 | 698 | 3,200 |
2022/02/24 | 693 | 695 | 677 | 686 | 5,300 |
2022/02/22 | 691 | 691 | 682 | 683 | 2,300 |
2022/02/21 | 677 | 703 | 670 | 703 | 8,800 |
2022/02/18 | 709 | 709 | 701 | 702 | 1,300 |
2022/02/17 | 717 | 717 | 704 | 709 | 4,500 |
2022/02/16 | 720 | 720 | 709 | 715 | 4,500 |
2022/02/15 | 718 | 720 | 710 | 715 | 6,400 |
2022/02/14 | 716 | 718 | 705 | 718 | 7,700 |
2022/02/10 | 701 | 705 | 693 | 705 | 5,900 |
2022/02/09 | 695 | 700 | 689 | 698 | 7,900 |
2022/02/08 | 692 | 696 | 689 | 695 | 5,100 |
2022/02/07 | 677 | 704 | 677 | 696 | 10,600 |
2022/02/04 | 661 | 685 | 661 | 684 | 7,300 |
2022/02/03 | 681 | 684 | 669 | 669 | 5,500 |
2022/02/02 | 659 | 699 | 659 | 690 | 12,800 |
2022/02/01 | 654 | 666 | 654 | 659 | 5,200 |
2022/01/31 | 654 | 655 | 650 | 655 | 2,600 |
2022/01/28 | 636 | 649 | 636 | 647 | 6,300 |
2022/01/27 | 651 | 657 | 636 | 636 | 13,300 |
2022/01/26 | 654 | 657 | 648 | 651 | 6,800 |
2022/01/25 | 664 | 664 | 650 | 650 | 6,900 |
2022/01/24 | 665 | 667 | 661 | 661 | 4,700 |
2022/01/21 | 680 | 680 | 663 | 663 | 5,000 |
2022/01/20 | 678 | 698 | 678 | 680 | 3,100 |
2022/01/19 | 702 | 704 | 680 | 680 | 8,300 |
2022/01/18 | 714 | 715 | 704 | 710 | 5,200 |
2022/01/17 | 708 | 712 | 708 | 709 | 1,800 |
2022/01/14 | 718 | 718 | 705 | 707 | 5,800 |
2022/01/13 | 720 | 720 | 709 | 709 | 5,600 |
2022/01/12 | 709 | 714 | 706 | 714 | 4,800 |
2022/01/11 | 709 | 712 | 703 | 704 | 4,900 |
2022/01/07 | 708 | 718 | 706 | 709 | 5,900 |
2022/01/06 | 716 | 720 | 707 | 708 | 5,700 |
2022/01/05 | 724 | 726 | 720 | 726 | 4,000 |
2022/01/04 | 718 | 723 | 714 | 723 | 3,700 |