タキヒヨー(9982)の株価時系列情報
タキヒヨー(9982)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,198 | 1,221 | 1,192 | 1,205 | 15,800 |
| 2024/04/22 | 1,161 | 1,199 | 1,158 | 1,194 | 22,600 |
| 2024/04/19 | 1,187 | 1,201 | 1,141 | 1,157 | 35,000 |
| 2024/04/18 | 1,192 | 1,208 | 1,188 | 1,200 | 21,200 |
| 2024/04/17 | 1,186 | 1,211 | 1,186 | 1,192 | 27,500 |
| 2024/04/16 | 1,235 | 1,252 | 1,185 | 1,186 | 48,300 |
| 2024/04/15 | 1,223 | 1,300 | 1,223 | 1,228 | 159,600 |
| 2024/04/12 | 1,210 | 1,222 | 1,200 | 1,222 | 10,500 |
| 2024/04/11 | 1,226 | 1,230 | 1,204 | 1,210 | 15,200 |
| 2024/04/10 | 1,224 | 1,248 | 1,215 | 1,246 | 11,700 |
| 2024/04/09 | 1,240 | 1,240 | 1,220 | 1,224 | 9,800 |
| 2024/04/08 | 1,198 | 1,235 | 1,198 | 1,224 | 12,000 |
| 2024/04/05 | 1,200 | 1,211 | 1,181 | 1,200 | 14,200 |
| 2024/04/04 | 1,221 | 1,221 | 1,209 | 1,211 | 2,900 |
| 2024/04/03 | 1,209 | 1,241 | 1,198 | 1,221 | 12,400 |
| 2024/04/02 | 1,256 | 1,256 | 1,218 | 1,223 | 9,400 |
| 2024/04/01 | 1,267 | 1,270 | 1,245 | 1,245 | 15,400 |
| 2024/03/29 | 1,255 | 1,284 | 1,255 | 1,264 | 7,900 |
| 2024/03/28 | 1,250 | 1,282 | 1,249 | 1,255 | 30,100 |
| 2024/03/27 | 1,282 | 1,313 | 1,270 | 1,277 | 68,800 |
| 2024/03/26 | 1,333 | 1,373 | 1,261 | 1,342 | 353,000 |
| 2024/03/25 | 1,146 | 1,150 | 1,131 | 1,137 | 17,900 |
| 2024/03/22 | 1,165 | 1,165 | 1,141 | 1,156 | 12,900 |
| 2024/03/21 | 1,169 | 1,169 | 1,150 | 1,165 | 15,200 |
| 2024/03/19 | 1,140 | 1,155 | 1,130 | 1,151 | 19,800 |
| 2024/03/18 | 1,164 | 1,174 | 1,147 | 1,149 | 16,200 |
| 2024/03/15 | 1,141 | 1,160 | 1,140 | 1,157 | 5,300 |
| 2024/03/14 | 1,138 | 1,150 | 1,138 | 1,150 | 7,800 |
| 2024/03/13 | 1,169 | 1,169 | 1,138 | 1,138 | 5,700 |
| 2024/03/12 | 1,129 | 1,160 | 1,125 | 1,160 | 11,000 |
| 2024/03/11 | 1,134 | 1,140 | 1,121 | 1,129 | 13,500 |
| 2024/03/08 | 1,134 | 1,152 | 1,127 | 1,138 | 21,100 |
| 2024/03/07 | 1,151 | 1,175 | 1,147 | 1,164 | 11,200 |
| 2024/03/06 | 1,150 | 1,164 | 1,131 | 1,150 | 22,400 |
| 2024/03/05 | 1,152 | 1,179 | 1,137 | 1,163 | 15,500 |
| 2024/03/04 | 1,201 | 1,204 | 1,159 | 1,159 | 36,600 |
| 2024/03/01 | 1,224 | 1,248 | 1,214 | 1,215 | 21,600 |
| 2024/02/29 | 1,202 | 1,240 | 1,196 | 1,224 | 35,600 |
| 2024/02/28 | 1,214 | 1,231 | 1,195 | 1,203 | 65,800 |
| 2024/02/27 | 1,240 | 1,287 | 1,235 | 1,284 | 66,700 |
| 2024/02/26 | 1,238 | 1,244 | 1,221 | 1,230 | 32,300 |
| 2024/02/22 | 1,231 | 1,236 | 1,215 | 1,226 | 23,200 |
| 2024/02/21 | 1,219 | 1,224 | 1,207 | 1,214 | 19,700 |
| 2024/02/20 | 1,207 | 1,237 | 1,207 | 1,226 | 32,400 |
| 2024/02/19 | 1,180 | 1,208 | 1,177 | 1,206 | 20,400 |
| 2024/02/16 | 1,162 | 1,192 | 1,161 | 1,185 | 21,600 |
| 2024/02/15 | 1,162 | 1,170 | 1,151 | 1,161 | 22,500 |
| 2024/02/14 | 1,167 | 1,175 | 1,163 | 1,169 | 18,500 |
| 2024/02/13 | 1,160 | 1,188 | 1,160 | 1,167 | 20,800 |
| 2024/02/09 | 1,185 | 1,192 | 1,154 | 1,154 | 33,200 |
| 2024/02/08 | 1,207 | 1,207 | 1,185 | 1,190 | 17,500 |
| 2024/02/07 | 1,195 | 1,210 | 1,195 | 1,206 | 24,900 |
| 2024/02/06 | 1,184 | 1,203 | 1,184 | 1,195 | 19,800 |
| 2024/02/05 | 1,196 | 1,210 | 1,182 | 1,184 | 23,300 |
| 2024/02/02 | 1,168 | 1,190 | 1,167 | 1,177 | 20,900 |
| 2024/02/01 | 1,160 | 1,176 | 1,160 | 1,164 | 14,100 |
| 2024/01/31 | 1,142 | 1,184 | 1,142 | 1,178 | 33,700 |
| 2024/01/30 | 1,157 | 1,174 | 1,136 | 1,136 | 71,200 |
| 2024/01/29 | 1,115 | 1,157 | 1,115 | 1,153 | 24,100 |
| 2024/01/26 | 1,138 | 1,139 | 1,112 | 1,112 | 19,000 |
| 2024/01/25 | 1,127 | 1,146 | 1,123 | 1,138 | 22,500 |
| 2024/01/24 | 1,114 | 1,129 | 1,109 | 1,113 | 16,400 |
| 2024/01/23 | 1,080 | 1,120 | 1,077 | 1,111 | 49,100 |
| 2024/01/22 | 1,086 | 1,087 | 1,072 | 1,072 | 18,500 |
| 2024/01/19 | 1,075 | 1,085 | 1,073 | 1,075 | 16,700 |
| 2024/01/18 | 1,063 | 1,088 | 1,063 | 1,068 | 21,300 |
| 2024/01/17 | 1,075 | 1,090 | 1,060 | 1,062 | 29,100 |
| 2024/01/16 | 1,071 | 1,090 | 1,055 | 1,083 | 40,100 |
| 2024/01/15 | 1,049 | 1,080 | 1,042 | 1,053 | 106,700 |
| 2024/01/12 | 1,015 | 1,030 | 1,011 | 1,023 | 42,500 |
| 2024/01/11 | 1,010 | 1,019 | 1,010 | 1,018 | 13,400 |
| 2024/01/10 | 1,019 | 1,020 | 1,004 | 1,010 | 19,200 |
| 2024/01/09 | 1,024 | 1,024 | 1,010 | 1,019 | 12,700 |
| 2024/01/05 | 1,025 | 1,025 | 1,004 | 1,008 | 8,200 |
| 2024/01/04 | 1,010 | 1,024 | 998 | 1,016 | 13,800 |
| 2023/12/29 | 1,004 | 1,008 | 994 | 1,005 | 10,900 |
| 2023/12/28 | 985 | 1,005 | 985 | 999 | 30,300 |
| 2023/12/27 | 978 | 987 | 978 | 985 | 18,500 |
| 2023/12/26 | 975 | 983 | 969 | 983 | 38,600 |
| 2023/12/25 | 980 | 987 | 975 | 975 | 14,000 |
| 2023/12/22 | 989 | 989 | 971 | 980 | 25,800 |
| 2023/12/21 | 981 | 986 | 977 | 984 | 14,400 |
| 2023/12/20 | 989 | 989 | 977 | 981 | 23,900 |
| 2023/12/19 | 988 | 990 | 980 | 988 | 9,300 |
| 2023/12/18 | 991 | 991 | 983 | 988 | 5,100 |
| 2023/12/15 | 977 | 992 | 977 | 989 | 10,000 |
| 2023/12/14 | 985 | 988 | 976 | 979 | 22,000 |
| 2023/12/13 | 983 | 993 | 983 | 985 | 23,200 |
| 2023/12/12 | 990 | 995 | 987 | 990 | 14,600 |
| 2023/12/11 | 986 | 1,002 | 986 | 990 | 10,700 |
| 2023/12/08 | 996 | 1,004 | 981 | 986 | 19,700 |
| 2023/12/07 | 994 | 1,002 | 992 | 999 | 11,500 |
| 2023/12/06 | 996 | 1,012 | 989 | 999 | 25,200 |
| 2023/12/05 | 1,016 | 1,020 | 992 | 996 | 22,100 |
| 2023/12/04 | 1,005 | 1,016 | 1,002 | 1,016 | 13,800 |
| 2023/12/01 | 1,020 | 1,021 | 1,008 | 1,010 | 15,900 |
| 2023/11/30 | 1,020 | 1,020 | 1,008 | 1,018 | 11,400 |
| 2023/11/29 | 1,026 | 1,035 | 1,019 | 1,019 | 18,800 |
| 2023/11/28 | 1,020 | 1,028 | 1,012 | 1,026 | 5,800 |
| 2023/11/27 | 1,044 | 1,045 | 1,015 | 1,015 | 12,900 |
| 2023/11/24 | 1,052 | 1,052 | 1,015 | 1,027 | 19,000 |
| 2023/11/22 | 1,028 | 1,054 | 1,028 | 1,052 | 23,500 |
| 2023/11/21 | 1,003 | 1,028 | 1,003 | 1,023 | 14,300 |
| 2023/11/20 | 1,027 | 1,037 | 1,009 | 1,009 | 25,100 |
| 2023/11/17 | 1,004 | 1,018 | 1,003 | 1,017 | 11,100 |
| 2023/11/16 | 1,011 | 1,015 | 1,009 | 1,009 | 7,300 |
| 2023/11/15 | 1,000 | 1,015 | 1,000 | 1,008 | 12,100 |
| 2023/11/14 | 991 | 1,005 | 991 | 999 | 9,600 |
| 2023/11/13 | 1,002 | 1,002 | 987 | 991 | 16,200 |
| 2023/11/10 | 1,000 | 1,012 | 997 | 1,001 | 12,700 |
| 2023/11/09 | 990 | 1,016 | 986 | 1,009 | 13,200 |
| 2023/11/08 | 1,002 | 1,007 | 983 | 999 | 19,200 |
| 2023/11/07 | 1,011 | 1,015 | 999 | 1,002 | 13,700 |
| 2023/11/06 | 1,017 | 1,028 | 1,008 | 1,013 | 31,200 |
| 2023/11/02 | 1,002 | 1,018 | 998 | 1,014 | 38,200 |
| 2023/11/01 | 1,000 | 1,003 | 989 | 1,002 | 26,600 |
| 2023/10/31 | 972 | 988 | 960 | 988 | 74,100 |
| 2023/10/30 | 1,030 | 1,036 | 970 | 970 | 104,300 |
| 2023/10/27 | 1,012 | 1,035 | 1,010 | 1,035 | 20,800 |
| 2023/10/26 | 997 | 1,012 | 992 | 1,012 | 19,500 |
| 2023/10/25 | 995 | 1,024 | 994 | 1,004 | 44,700 |
| 2023/10/24 | 985 | 994 | 966 | 986 | 31,400 |
| 2023/10/23 | 995 | 995 | 975 | 991 | 32,900 |
| 2023/10/20 | 1,001 | 1,013 | 984 | 995 | 39,900 |
| 2023/10/19 | 1,010 | 1,046 | 1,001 | 1,001 | 106,700 |
| 2023/10/18 | 955 | 966 | 952 | 965 | 18,800 |
| 2023/10/17 | 962 | 978 | 950 | 955 | 36,000 |
| 2023/10/16 | 974 | 984 | 958 | 961 | 42,700 |
| 2023/10/13 | 1,000 | 1,030 | 974 | 977 | 70,100 |
| 2023/10/12 | 950 | 1,012 | 946 | 1,000 | 153,300 |
| 2023/10/11 | 1,198 | 1,237 | 946 | 950 | 343,800 |
| 2023/10/10 | 1,161 | 1,180 | 1,146 | 1,168 | 34,900 |
| 2023/10/06 | 1,140 | 1,141 | 1,114 | 1,139 | 19,100 |
| 2023/10/05 | 1,088 | 1,124 | 1,088 | 1,107 | 26,600 |
| 2023/10/04 | 1,106 | 1,110 | 1,061 | 1,070 | 57,600 |
| 2023/10/03 | 1,185 | 1,186 | 1,125 | 1,127 | 22,600 |
| 2023/10/02 | 1,166 | 1,199 | 1,166 | 1,181 | 18,000 |
| 2023/09/29 | 1,166 | 1,188 | 1,160 | 1,163 | 15,000 |
| 2023/09/28 | 1,183 | 1,191 | 1,163 | 1,172 | 16,500 |
| 2023/09/27 | 1,177 | 1,177 | 1,138 | 1,175 | 23,300 |
| 2023/09/26 | 1,181 | 1,183 | 1,164 | 1,179 | 20,300 |
| 2023/09/25 | 1,211 | 1,213 | 1,188 | 1,192 | 26,100 |
| 2023/09/22 | 1,249 | 1,249 | 1,202 | 1,202 | 58,800 |
| 2023/09/21 | 1,245 | 1,270 | 1,229 | 1,261 | 34,100 |
| 2023/09/20 | 1,248 | 1,248 | 1,221 | 1,227 | 25,300 |
| 2023/09/19 | 1,205 | 1,249 | 1,180 | 1,244 | 50,500 |
| 2023/09/15 | 1,199 | 1,212 | 1,191 | 1,201 | 17,600 |
| 2023/09/14 | 1,183 | 1,197 | 1,175 | 1,193 | 9,400 |
| 2023/09/13 | 1,190 | 1,200 | 1,167 | 1,169 | 21,500 |
| 2023/09/12 | 1,188 | 1,199 | 1,180 | 1,196 | 19,800 |
| 2023/09/11 | 1,158 | 1,184 | 1,154 | 1,180 | 33,800 |
| 2023/09/08 | 1,111 | 1,142 | 1,109 | 1,142 | 14,000 |
| 2023/09/07 | 1,153 | 1,153 | 1,122 | 1,127 | 18,800 |
| 2023/09/06 | 1,130 | 1,158 | 1,130 | 1,151 | 12,900 |
| 2023/09/05 | 1,128 | 1,136 | 1,116 | 1,128 | 6,200 |
| 2023/09/04 | 1,135 | 1,147 | 1,121 | 1,130 | 14,200 |
| 2023/09/01 | 1,098 | 1,135 | 1,095 | 1,134 | 25,900 |
| 2023/08/31 | 1,126 | 1,126 | 1,096 | 1,098 | 30,600 |
| 2023/08/30 | 1,108 | 1,131 | 1,100 | 1,115 | 25,100 |
| 2023/08/29 | 1,113 | 1,116 | 1,098 | 1,110 | 9,300 |
| 2023/08/28 | 1,113 | 1,119 | 1,101 | 1,113 | 7,200 |
| 2023/08/25 | 1,088 | 1,120 | 1,087 | 1,097 | 25,100 |
| 2023/08/24 | 1,099 | 1,128 | 1,081 | 1,084 | 30,300 |
| 2023/08/23 | 1,083 | 1,091 | 1,062 | 1,087 | 15,800 |
| 2023/08/22 | 1,110 | 1,110 | 1,085 | 1,088 | 7,100 |
| 2023/08/21 | 1,124 | 1,124 | 1,090 | 1,093 | 18,200 |
| 2023/08/18 | 1,121 | 1,138 | 1,102 | 1,117 | 13,500 |
| 2023/08/17 | 1,112 | 1,123 | 1,098 | 1,121 | 13,900 |
| 2023/08/16 | 1,120 | 1,142 | 1,119 | 1,128 | 11,000 |
| 2023/08/15 | 1,095 | 1,146 | 1,084 | 1,134 | 41,700 |
| 2023/08/14 | 1,133 | 1,133 | 1,080 | 1,095 | 19,200 |
| 2023/08/10 | 1,084 | 1,105 | 1,077 | 1,105 | 10,700 |
| 2023/08/09 | 1,128 | 1,128 | 1,085 | 1,085 | 10,300 |
| 2023/08/08 | 1,124 | 1,125 | 1,104 | 1,115 | 10,600 |
| 2023/08/07 | 1,094 | 1,117 | 1,085 | 1,117 | 9,900 |
| 2023/08/04 | 1,065 | 1,121 | 1,052 | 1,102 | 38,000 |
| 2023/08/03 | 1,078 | 1,099 | 1,055 | 1,056 | 27,300 |
| 2023/08/02 | 1,110 | 1,110 | 1,068 | 1,068 | 46,300 |
| 2023/08/01 | 1,139 | 1,164 | 1,114 | 1,122 | 17,700 |
| 2023/07/31 | 1,140 | 1,144 | 1,101 | 1,143 | 53,700 |
| 2023/07/28 | 1,186 | 1,190 | 1,139 | 1,144 | 73,300 |
| 2023/07/27 | 1,211 | 1,211 | 1,193 | 1,201 | 8,500 |
| 2023/07/26 | 1,209 | 1,211 | 1,185 | 1,191 | 12,100 |
| 2023/07/25 | 1,201 | 1,232 | 1,201 | 1,209 | 17,300 |
| 2023/07/24 | 1,181 | 1,209 | 1,159 | 1,198 | 21,500 |
| 2023/07/21 | 1,212 | 1,212 | 1,183 | 1,183 | 17,500 |
| 2023/07/20 | 1,231 | 1,231 | 1,201 | 1,204 | 24,600 |
| 2023/07/19 | 1,165 | 1,215 | 1,159 | 1,215 | 35,900 |
| 2023/07/18 | 1,195 | 1,209 | 1,170 | 1,175 | 41,800 |
| 2023/07/14 | 1,152 | 1,219 | 1,128 | 1,195 | 82,600 |
| 2023/07/13 | 1,231 | 1,231 | 1,155 | 1,174 | 96,300 |
| 2023/07/12 | 1,227 | 1,259 | 1,203 | 1,245 | 189,500 |
| 2023/07/11 | 1,390 | 1,390 | 1,188 | 1,197 | 938,100 |
| 2023/07/10 | 1,058 | 1,105 | 1,053 | 1,090 | 99,200 |
| 2023/07/07 | 1,015 | 1,045 | 1,001 | 1,028 | 25,500 |
| 2023/07/06 | 999 | 1,017 | 995 | 1,013 | 14,100 |
| 2023/07/05 | 1,005 | 1,005 | 989 | 999 | 16,000 |
| 2023/07/04 | 990 | 1,014 | 988 | 1,006 | 15,400 |
| 2023/07/03 | 988 | 988 | 971 | 987 | 17,700 |
| 2023/06/30 | 946 | 976 | 944 | 961 | 26,300 |