ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)の株価時系列情報
ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ(7921)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 | 2,567 | 2,601 | 2,545 | 2,598 | 38,000 |
| 2024/04/25 | 2,592 | 2,594 | 2,576 | 2,580 | 18,900 |
| 2024/04/24 | 2,580 | 2,599 | 2,568 | 2,592 | 21,300 |
| 2024/04/23 | 2,588 | 2,588 | 2,550 | 2,568 | 22,500 |
| 2024/04/22 | 2,566 | 2,566 | 2,531 | 2,548 | 26,700 |
| 2024/04/19 | 2,595 | 2,595 | 2,509 | 2,528 | 34,400 |
| 2024/04/18 | 2,541 | 2,582 | 2,541 | 2,580 | 35,200 |
| 2024/04/17 | 2,567 | 2,584 | 2,542 | 2,544 | 51,300 |
| 2024/04/16 | 2,635 | 2,645 | 2,571 | 2,571 | 40,500 |
| 2024/04/15 | 2,645 | 2,670 | 2,640 | 2,648 | 16,200 |
| 2024/04/12 | 2,664 | 2,673 | 2,649 | 2,650 | 23,400 |
| 2024/04/11 | 2,631 | 2,661 | 2,631 | 2,652 | 15,700 |
| 2024/04/10 | 2,640 | 2,662 | 2,640 | 2,647 | 14,800 |
| 2024/04/09 | 2,681 | 2,681 | 2,637 | 2,656 | 20,000 |
| 2024/04/08 | 2,640 | 2,665 | 2,636 | 2,665 | 18,500 |
| 2024/04/05 | 2,618 | 2,639 | 2,606 | 2,632 | 24,400 |
| 2024/04/04 | 2,660 | 2,667 | 2,618 | 2,627 | 46,400 |
| 2024/04/03 | 2,643 | 2,685 | 2,643 | 2,651 | 44,700 |
| 2024/04/02 | 2,733 | 2,751 | 2,661 | 2,667 | 58,000 |
| 2024/04/01 | 2,710 | 2,756 | 2,675 | 2,716 | 79,800 |
| 2024/03/29 | 2,773 | 2,826 | 2,765 | 2,810 | 38,600 |
| 2024/03/28 | 2,760 | 2,807 | 2,755 | 2,773 | 32,700 |
| 2024/03/27 | 2,785 | 2,785 | 2,746 | 2,761 | 23,700 |
| 2024/03/26 | 2,719 | 2,751 | 2,708 | 2,736 | 34,200 |
| 2024/03/25 | 2,724 | 2,749 | 2,720 | 2,734 | 22,900 |
| 2024/03/22 | 2,721 | 2,735 | 2,710 | 2,724 | 16,300 |
| 2024/03/21 | 2,714 | 2,734 | 2,708 | 2,725 | 16,700 |
| 2024/03/19 | 2,731 | 2,743 | 2,712 | 2,720 | 11,900 |
| 2024/03/18 | 2,727 | 2,740 | 2,721 | 2,731 | 12,800 |
| 2024/03/15 | 2,730 | 2,748 | 2,720 | 2,727 | 9,600 |
| 2024/03/14 | 2,752 | 2,752 | 2,711 | 2,744 | 11,300 |
| 2024/03/13 | 2,770 | 2,796 | 2,702 | 2,727 | 14,600 |
| 2024/03/12 | 2,763 | 2,780 | 2,722 | 2,762 | 22,500 |
| 2024/03/11 | 2,775 | 2,797 | 2,765 | 2,790 | 24,000 |
| 2024/03/08 | 2,773 | 2,826 | 2,765 | 2,825 | 27,000 |
| 2024/03/07 | 2,778 | 2,794 | 2,770 | 2,776 | 18,500 |
| 2024/03/06 | 2,735 | 2,780 | 2,735 | 2,765 | 31,600 |
| 2024/03/05 | 2,761 | 2,794 | 2,755 | 2,761 | 26,000 |
| 2024/03/04 | 2,819 | 2,819 | 2,761 | 2,786 | 62,300 |
| 2024/03/01 | 2,824 | 2,827 | 2,796 | 2,807 | 24,300 |
| 2024/02/29 | 2,820 | 2,861 | 2,820 | 2,836 | 16,100 |
| 2024/02/28 | 2,858 | 2,919 | 2,839 | 2,839 | 24,000 |
| 2024/02/27 | 2,837 | 2,907 | 2,830 | 2,882 | 47,200 |
| 2024/02/26 | 2,822 | 2,835 | 2,800 | 2,805 | 19,000 |
| 2024/02/22 | 2,829 | 2,830 | 2,808 | 2,821 | 19,900 |
| 2024/02/21 | 2,809 | 2,826 | 2,791 | 2,795 | 19,900 |
| 2024/02/20 | 2,826 | 2,832 | 2,800 | 2,812 | 30,200 |
| 2024/02/19 | 2,847 | 2,849 | 2,799 | 2,818 | 23,200 |
| 2024/02/16 | 2,894 | 2,894 | 2,827 | 2,852 | 38,500 |
| 2024/02/15 | 2,848 | 2,929 | 2,842 | 2,869 | 37,800 |
| 2024/02/14 | 2,835 | 2,876 | 2,830 | 2,863 | 42,900 |
| 2024/02/13 | 2,845 | 2,868 | 2,828 | 2,848 | 28,500 |
| 2024/02/09 | 2,843 | 2,881 | 2,828 | 2,850 | 29,900 |
| 2024/02/08 | 2,800 | 2,850 | 2,772 | 2,832 | 32,600 |
| 2024/02/07 | 2,857 | 2,880 | 2,832 | 2,832 | 15,300 |
| 2024/02/06 | 2,796 | 2,850 | 2,791 | 2,847 | 27,000 |
| 2024/02/05 | 2,810 | 2,825 | 2,791 | 2,808 | 24,900 |
| 2024/02/02 | 2,823 | 2,831 | 2,793 | 2,806 | 24,300 |
| 2024/02/01 | 2,830 | 2,856 | 2,823 | 2,831 | 26,600 |
| 2024/01/31 | 2,821 | 2,836 | 2,800 | 2,829 | 20,200 |
| 2024/01/30 | 2,855 | 2,855 | 2,776 | 2,836 | 113,500 |
| 2024/01/29 | 2,824 | 2,861 | 2,816 | 2,821 | 35,100 |
| 2024/01/26 | 2,858 | 2,863 | 2,822 | 2,822 | 37,300 |
| 2024/01/25 | 2,840 | 2,881 | 2,840 | 2,855 | 34,400 |
| 2024/01/24 | 2,868 | 2,908 | 2,828 | 2,828 | 35,400 |
| 2024/01/23 | 2,901 | 2,917 | 2,860 | 2,892 | 44,700 |
| 2024/01/22 | 2,919 | 2,930 | 2,850 | 2,884 | 62,700 |
| 2024/01/19 | 2,921 | 2,923 | 2,869 | 2,910 | 61,100 |
| 2024/01/18 | 2,844 | 2,937 | 2,833 | 2,936 | 111,900 |
| 2024/01/17 | 2,777 | 2,868 | 2,769 | 2,843 | 185,100 |
| 2024/01/16 | 2,700 | 2,700 | 2,628 | 2,632 | 31,200 |
| 2024/01/15 | 2,679 | 2,708 | 2,678 | 2,706 | 29,400 |
| 2024/01/12 | 2,661 | 2,689 | 2,651 | 2,686 | 51,600 |
| 2024/01/11 | 2,686 | 2,716 | 2,670 | 2,695 | 47,300 |
| 2024/01/10 | 2,696 | 2,705 | 2,682 | 2,686 | 36,200 |
| 2024/01/09 | 2,675 | 2,705 | 2,675 | 2,696 | 51,100 |
| 2024/01/05 | 2,702 | 2,740 | 2,665 | 2,672 | 39,900 |
| 2024/01/04 | 2,714 | 2,714 | 2,672 | 2,707 | 34,900 |