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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,028 | 1,028 | 996 | 996 | 82,500 |
| 2024/04/25 | 1,042 | 1,050 | 1,015 | 1,019 | 21,600 |
| 2024/04/24 | 1,014 | 1,023 | 1,003 | 1,012 | 9,000 |
| 2024/04/23 | 1,000 | 1,015 | 991 | 1,009 | 22,400 |
| 2024/04/22 | 970 | 1,010 | 963 | 997 | 71,000 |
| 2024/04/19 | 1,063 | 1,065 | 1,011 | 1,029 | 33,200 |
| 2024/04/18 | 1,066 | 1,080 | 1,054 | 1,068 | 14,100 |
| 2024/04/17 | 1,074 | 1,102 | 1,067 | 1,069 | 14,500 |
| 2024/04/16 | 1,105 | 1,105 | 1,061 | 1,072 | 18,900 |
| 2024/04/15 | 1,106 | 1,120 | 1,090 | 1,113 | 22,200 |
| 2024/04/12 | 1,115 | 1,135 | 1,104 | 1,120 | 40,300 |
| 2024/04/11 | 1,069 | 1,104 | 1,059 | 1,101 | 22,900 |
| 2024/04/10 | 1,044 | 1,067 | 1,044 | 1,053 | 13,200 |
| 2024/04/09 | 1,058 | 1,062 | 1,042 | 1,046 | 7,200 |
| 2024/04/08 | 1,060 | 1,078 | 1,047 | 1,050 | 13,900 |
| 2024/04/05 | 1,041 | 1,051 | 1,031 | 1,051 | 6,300 |
| 2024/04/04 | 1,055 | 1,060 | 1,046 | 1,049 | 8,300 |
| 2024/04/03 | 1,026 | 1,056 | 1,026 | 1,045 | 9,600 |
| 2024/04/02 | 1,047 | 1,060 | 1,023 | 1,038 | 19,600 |
| 2024/04/01 | 1,063 | 1,070 | 1,047 | 1,047 | 23,500 |
| 2024/03/29 | 1,055 | 1,080 | 1,047 | 1,068 | 19,000 |
| 2024/03/28 | 1,055 | 1,085 | 1,042 | 1,046 | 13,400 |
| 2024/03/27 | 1,081 | 1,096 | 1,064 | 1,075 | 18,800 |
| 2024/03/26 | 1,100 | 1,100 | 1,066 | 1,074 | 15,500 |
| 2024/03/25 | 1,103 | 1,119 | 1,088 | 1,100 | 20,300 |
| 2024/03/22 | 1,092 | 1,128 | 1,085 | 1,113 | 48,700 |
| 2024/03/21 | 1,074 | 1,092 | 1,070 | 1,092 | 28,400 |
| 2024/03/19 | 1,058 | 1,068 | 1,049 | 1,061 | 18,100 |
| 2024/03/18 | 1,074 | 1,084 | 1,045 | 1,049 | 26,900 |
| 2024/03/15 | 1,079 | 1,083 | 1,046 | 1,080 | 33,000 |
| 2024/03/14 | 1,017 | 1,067 | 1,017 | 1,064 | 33,700 |
| 2024/03/13 | 1,002 | 1,015 | 995 | 998 | 14,000 |
| 2024/03/12 | 981 | 1,005 | 976 | 1,004 | 15,000 |
| 2024/03/11 | 1,010 | 1,011 | 976 | 996 | 21,400 |
| 2024/03/08 | 1,016 | 1,034 | 1,011 | 1,027 | 21,700 |
| 2024/03/07 | 1,028 | 1,045 | 1,015 | 1,024 | 10,100 |
| 2024/03/06 | 1,031 | 1,045 | 1,021 | 1,030 | 12,400 |
| 2024/03/05 | 1,015 | 1,039 | 1,010 | 1,032 | 15,100 |
| 2024/03/04 | 1,035 | 1,036 | 1,009 | 1,022 | 21,100 |
| 2024/03/01 | 1,035 | 1,038 | 1,019 | 1,031 | 16,900 |
| 2024/02/29 | 1,033 | 1,044 | 1,023 | 1,039 | 15,000 |
| 2024/02/28 | 1,048 | 1,064 | 1,015 | 1,034 | 24,100 |
| 2024/02/27 | 1,055 | 1,065 | 1,045 | 1,052 | 13,500 |
| 2024/02/26 | 1,085 | 1,095 | 1,055 | 1,055 | 30,900 |
| 2024/02/22 | 1,060 | 1,110 | 1,060 | 1,091 | 38,800 |
| 2024/02/21 | 1,070 | 1,079 | 1,043 | 1,059 | 26,100 |
| 2024/02/20 | 1,040 | 1,071 | 1,040 | 1,066 | 35,500 |
| 2024/02/19 | 1,028 | 1,052 | 1,020 | 1,048 | 23,600 |
| 2024/02/16 | 1,003 | 1,032 | 1,003 | 1,031 | 30,700 |
| 2024/02/15 | 1,014 | 1,024 | 990 | 1,007 | 15,900 |
| 2024/02/14 | 1,014 | 1,017 | 992 | 1,010 | 22,400 |
| 2024/02/13 | 971 | 1,034 | 970 | 1,021 | 46,800 |
| 2024/02/09 | 986 | 996 | 970 | 976 | 27,100 |
| 2024/02/08 | 1,000 | 1,005 | 985 | 996 | 25,100 |
| 2024/02/07 | 1,001 | 1,020 | 1,001 | 1,005 | 18,700 |
| 2024/02/06 | 1,005 | 1,027 | 1,000 | 1,000 | 31,900 |
| 2024/02/05 | 995 | 1,025 | 995 | 1,014 | 24,200 |
| 2024/02/02 | 1,008 | 1,008 | 992 | 994 | 9,600 |
| 2024/02/01 | 988 | 1,014 | 982 | 1,004 | 25,500 |
| 2024/01/31 | 981 | 995 | 964 | 989 | 28,700 |
| 2024/01/30 | 1,000 | 1,012 | 987 | 987 | 80,900 |
| 2024/01/29 | 1,000 | 1,007 | 975 | 1,000 | 37,700 |
| 2024/01/26 | 1,033 | 1,033 | 1,000 | 1,000 | 22,900 |
| 2024/01/25 | 1,029 | 1,041 | 1,024 | 1,033 | 15,400 |
| 2024/01/24 | 1,024 | 1,029 | 1,001 | 1,013 | 14,200 |
| 2024/01/23 | 1,037 | 1,050 | 1,016 | 1,018 | 16,200 |
| 2024/01/22 | 1,020 | 1,048 | 1,020 | 1,033 | 28,700 |
| 2024/01/19 | 1,015 | 1,022 | 1,002 | 1,017 | 29,400 |
| 2024/01/18 | 995 | 1,029 | 990 | 1,009 | 32,700 |
| 2024/01/17 | 995 | 1,018 | 992 | 996 | 29,400 |
| 2024/01/16 | 1,000 | 1,001 | 985 | 986 | 31,600 |
| 2024/01/15 | 981 | 1,010 | 981 | 1,001 | 45,700 |
| 2024/01/12 | 976 | 1,003 | 962 | 974 | 43,300 |
| 2024/01/11 | 1,005 | 1,017 | 952 | 979 | 80,500 |
| 2024/01/10 | 1,010 | 1,025 | 1,001 | 1,005 | 31,900 |
| 2024/01/09 | 985 | 1,017 | 985 | 998 | 39,100 |
| 2024/01/05 | 980 | 995 | 974 | 983 | 29,000 |
| 2024/01/04 | 945 | 982 | 936 | 980 | 38,800 |