ＴＡＮＡＫＥＮ(1450)の株価時系列情報
ＴＡＮＡＫＥＮ(1450)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,389 | 1,397 | 1,359 | 1,368 | 6,500 |
| 2025/06/12 | 1,405 | 1,405 | 1,375 | 1,401 | 8,800 |
| 2025/06/11 | 1,395 | 1,415 | 1,386 | 1,403 | 7,000 |
| 2025/06/10 | 1,358 | 1,393 | 1,356 | 1,393 | 18,300 |
| 2025/06/09 | 1,344 | 1,359 | 1,343 | 1,358 | 4,000 |
| 2025/06/06 | 1,335 | 1,354 | 1,335 | 1,344 | 6,700 |
| 2025/06/05 | 1,324 | 1,337 | 1,308 | 1,326 | 8,500 |
| 2025/06/04 | 1,338 | 1,338 | 1,325 | 1,326 | 6,700 |
| 2025/06/03 | 1,339 | 1,342 | 1,330 | 1,335 | 2,500 |
| 2025/06/02 | 1,339 | 1,352 | 1,339 | 1,343 | 9,500 |
| 2025/05/30 | 1,344 | 1,355 | 1,316 | 1,333 | 9,400 |
| 2025/05/29 | 1,345 | 1,356 | 1,345 | 1,356 | 8,500 |
| 2025/05/28 | 1,350 | 1,356 | 1,340 | 1,355 | 7,000 |
| 2025/05/27 | 1,339 | 1,350 | 1,330 | 1,350 | 4,700 |
| 2025/05/26 | 1,338 | 1,360 | 1,338 | 1,339 | 5,100 |
| 2025/05/23 | 1,353 | 1,353 | 1,336 | 1,350 | 8,100 |
| 2025/05/22 | 1,360 | 1,361 | 1,334 | 1,342 | 9,200 |
| 2025/05/21 | 1,330 | 1,358 | 1,330 | 1,357 | 24,800 |
| 2025/05/20 | 1,311 | 1,340 | 1,311 | 1,329 | 8,800 |
| 2025/05/19 | 1,313 | 1,344 | 1,300 | 1,304 | 32,800 |
| 2025/05/16 | 1,290 | 1,315 | 1,290 | 1,313 | 21,800 |
| 2025/05/15 | 1,335 | 1,346 | 1,284 | 1,295 | 46,700 |
| 2025/05/14 | 1,366 | 1,368 | 1,347 | 1,347 | 27,800 |
| 2025/05/13 | 1,384 | 1,384 | 1,356 | 1,367 | 31,300 |
| 2025/05/12 | 1,333 | 1,394 | 1,325 | 1,364 | 122,800 |
| 2025/05/09 | 1,409 | 1,465 | 1,381 | 1,423 | 50,000 |
| 2025/05/08 | 1,394 | 1,433 | 1,389 | 1,405 | 18,200 |
| 2025/05/07 | 1,383 | 1,394 | 1,365 | 1,389 | 11,000 |
| 2025/05/02 | 1,386 | 1,391 | 1,353 | 1,374 | 9,400 |
| 2025/05/01 | 1,428 | 1,459 | 1,385 | 1,386 | 20,000 |
| 2025/04/30 | 1,381 | 1,428 | 1,372 | 1,428 | 18,400 |
| 2025/04/28 | 1,378 | 1,387 | 1,362 | 1,372 | 15,100 |
| 2025/04/25 | 1,355 | 1,379 | 1,350 | 1,378 | 11,900 |
| 2025/04/24 | 1,341 | 1,375 | 1,332 | 1,360 | 21,100 |
| 2025/04/23 | 1,355 | 1,361 | 1,335 | 1,342 | 6,400 |
| 2025/04/22 | 1,330 | 1,369 | 1,330 | 1,345 | 8,800 |
| 2025/04/21 | 1,304 | 1,347 | 1,285 | 1,347 | 11,500 |
| 2025/04/18 | 1,284 | 1,313 | 1,284 | 1,304 | 7,800 |
| 2025/04/17 | 1,285 | 1,294 | 1,273 | 1,284 | 6,200 |
| 2025/04/16 | 1,280 | 1,298 | 1,261 | 1,271 | 8,900 |
| 2025/04/15 | 1,311 | 1,311 | 1,280 | 1,280 | 9,300 |
| 2025/04/14 | 1,290 | 1,302 | 1,286 | 1,286 | 7,100 |
| 2025/04/11 | 1,260 | 1,278 | 1,240 | 1,270 | 8,700 |
| 2025/04/10 | 1,287 | 1,287 | 1,246 | 1,276 | 18,600 |
| 2025/04/09 | 1,216 | 1,235 | 1,201 | 1,204 | 9,600 |
| 2025/04/08 | 1,235 | 1,259 | 1,208 | 1,236 | 19,500 |
| 2025/04/07 | 1,150 | 1,229 | 1,125 | 1,182 | 43,500 |
| 2025/04/04 | 1,250 | 1,272 | 1,208 | 1,237 | 38,400 |
| 2025/04/03 | 1,281 | 1,340 | 1,256 | 1,274 | 36,800 |
| 2025/04/02 | 1,336 | 1,362 | 1,311 | 1,311 | 8,200 |
| 2025/04/01 | 1,332 | 1,356 | 1,315 | 1,328 | 14,200 |
| 2025/03/31 | 1,365 | 1,380 | 1,335 | 1,339 | 22,700 |
| 2025/03/28 | 1,375 | 1,418 | 1,348 | 1,382 | 18,500 |
| 2025/03/27 | 1,395 | 1,415 | 1,385 | 1,405 | 17,100 |
| 2025/03/26 | 1,390 | 1,410 | 1,389 | 1,395 | 14,000 |
| 2025/03/25 | 1,408 | 1,412 | 1,390 | 1,390 | 14,500 |
| 2025/03/24 | 1,399 | 1,430 | 1,394 | 1,407 | 20,100 |
| 2025/03/21 | 1,385 | 1,400 | 1,365 | 1,399 | 17,000 |
| 2025/03/19 | 1,350 | 1,375 | 1,342 | 1,365 | 14,900 |
| 2025/03/18 | 1,339 | 1,355 | 1,339 | 1,345 | 5,200 |
| 2025/03/17 | 1,357 | 1,357 | 1,338 | 1,339 | 8,300 |
| 2025/03/14 | 1,314 | 1,350 | 1,314 | 1,350 | 10,700 |
| 2025/03/13 | 1,312 | 1,327 | 1,312 | 1,321 | 6,600 |
| 2025/03/12 | 1,329 | 1,337 | 1,312 | 1,312 | 12,200 |
| 2025/03/11 | 1,317 | 1,334 | 1,302 | 1,329 | 14,700 |
| 2025/03/10 | 1,315 | 1,335 | 1,310 | 1,325 | 15,700 |
| 2025/03/07 | 1,280 | 1,323 | 1,279 | 1,305 | 11,200 |
| 2025/03/06 | 1,304 | 1,312 | 1,295 | 1,295 | 11,500 |
| 2025/03/05 | 1,282 | 1,310 | 1,275 | 1,300 | 19,400 |
| 2025/03/04 | 1,279 | 1,291 | 1,265 | 1,283 | 12,700 |
| 2025/03/03 | 1,280 | 1,280 | 1,262 | 1,279 | 21,200 |
| 2025/02/28 | 1,281 | 1,291 | 1,258 | 1,272 | 17,000 |
| 2025/02/27 | 1,269 | 1,287 | 1,265 | 1,287 | 12,600 |
| 2025/02/26 | 1,276 | 1,291 | 1,259 | 1,280 | 20,800 |
| 2025/02/25 | 1,288 | 1,294 | 1,256 | 1,286 | 23,600 |
| 2025/02/21 | 1,270 | 1,297 | 1,270 | 1,294 | 21,900 |
| 2025/02/20 | 1,259 | 1,279 | 1,251 | 1,269 | 60,700 |
| 2025/02/19 | 1,238 | 1,263 | 1,237 | 1,257 | 246,100 |
| 2025/02/18 | 1,289 | 1,289 | 1,261 | 1,267 | 67,400 |
| 2025/02/17 | 1,288 | 1,298 | 1,281 | 1,289 | 46,100 |
| 2025/02/14 | 1,300 | 1,300 | 1,282 | 1,282 | 35,300 |
| 2025/02/13 | 1,312 | 1,312 | 1,300 | 1,300 | 27,100 |
| 2025/02/12 | 1,333 | 1,333 | 1,311 | 1,324 | 14,300 |
| 2025/02/10 | 1,320 | 1,348 | 1,310 | 1,328 | 45,500 |
| 2025/02/07 | 1,340 | 1,370 | 1,340 | 1,360 | 22,200 |
| 2025/02/06 | 1,305 | 1,329 | 1,305 | 1,324 | 19,800 |
| 2025/02/05 | 1,288 | 1,299 | 1,270 | 1,298 | 6,200 |
| 2025/02/04 | 1,272 | 1,272 | 1,248 | 1,270 | 2,200 |
| 2025/02/03 | 1,273 | 1,273 | 1,205 | 1,255 | 11,700 |
| 2025/01/31 | 1,259 | 1,300 | 1,259 | 1,260 | 6,300 |
| 2025/01/30 | 1,251 | 1,300 | 1,226 | 1,238 | 9,200 |
| 2025/01/30 | 1 -> 2.00 分割 | ||||
| 2025/01/29 | 2,599 | 2,620 | 2,556 | 2,556 | 4,900 |
| 2025/01/28 | 2,579 | 2,620 | 2,565 | 2,581 | 2,500 |
| 2025/01/27 | 2,521 | 2,579 | 2,521 | 2,561 | 4,800 |
| 2025/01/24 | 2,549 | 2,554 | 2,516 | 2,518 | 3,200 |
| 2025/01/23 | 2,513 | 2,529 | 2,503 | 2,520 | 1,600 |
| 2025/01/22 | 2,472 | 2,530 | 2,471 | 2,502 | 5,500 |
| 2025/01/21 | 2,508 | 2,508 | 2,460 | 2,468 | 1,600 |
| 2025/01/20 | 2,470 | 2,499 | 2,456 | 2,499 | 1,700 |
| 2025/01/17 | 2,472 | 2,472 | 2,451 | 2,470 | 1,100 |
| 2025/01/16 | 2,499 | 2,537 | 2,471 | 2,472 | 1,500 |
| 2025/01/15 | 2,471 | 2,487 | 2,471 | 2,480 | 2,000 |
| 2025/01/14 | 2,443 | 2,495 | 2,443 | 2,471 | 3,800 |
| 2025/01/10 | 2,490 | 2,520 | 2,480 | 2,480 | 2,900 |
| 2025/01/09 | 2,566 | 2,566 | 2,485 | 2,520 | 5,400 |
| 2025/01/08 | 2,626 | 2,626 | 2,520 | 2,566 | 4,600 |
| 2025/01/07 | 2,537 | 2,590 | 2,502 | 2,590 | 7,300 |
| 2025/01/06 | 2,481 | 2,560 | 2,460 | 2,500 | 9,100 |
| 2024/12/30 | 2,425 | 2,513 | 2,425 | 2,478 | 9,900 |
| 2024/12/27 | 2,408 | 2,417 | 2,390 | 2,394 | 9,600 |
| 2024/12/26 | 2,382 | 2,398 | 2,374 | 2,391 | 2,700 |
| 2024/12/25 | 2,346 | 2,400 | 2,346 | 2,370 | 12,600 |
| 2024/12/24 | 2,339 | 2,339 | 2,320 | 2,320 | 6,000 |
| 2024/12/23 | 2,320 | 2,345 | 2,301 | 2,336 | 24,900 |
| 2024/12/20 | 2,256 | 2,264 | 2,246 | 2,246 | 1,300 |
| 2024/12/19 | 2,219 | 2,247 | 2,219 | 2,240 | 1,800 |
| 2024/12/18 | 2,237 | 2,254 | 2,237 | 2,250 | 2,400 |
| 2024/12/17 | 2,247 | 2,257 | 2,235 | 2,236 | 1,900 |
| 2024/12/16 | 2,235 | 2,238 | 2,235 | 2,235 | 400 |
| 2024/12/13 | 2,234 | 2,240 | 2,222 | 2,240 | 700 |
| 2024/12/12 | 2,220 | 2,251 | 2,216 | 2,249 | 800 |
| 2024/12/11 | 2,237 | 2,237 | 2,215 | 2,220 | 2,800 |
| 2024/12/10 | 2,255 | 2,255 | 2,237 | 2,237 | 400 |
| 2024/12/09 | 2,236 | 2,255 | 2,236 | 2,255 | 400 |
| 2024/12/06 | 2,239 | 2,252 | 2,233 | 2,235 | 1,500 |
| 2024/12/05 | 2,233 | 2,250 | 2,233 | 2,250 | 1,500 |
| 2024/12/04 | 2,238 | 2,238 | 2,225 | 2,237 | 900 |
| 2024/12/03 | 2,250 | 2,264 | 2,238 | 2,238 | 2,300 |
| 2024/12/02 | 2,259 | 2,267 | 2,245 | 2,246 | 1,800 |
| 2024/11/29 | 2,255 | 2,255 | 2,238 | 2,254 | 800 |
| 2024/11/28 | 2,256 | 2,256 | 2,235 | 2,237 | 900 |
| 2024/11/27 | 2,264 | 2,264 | 2,237 | 2,259 | 1,700 |
| 2024/11/26 | 2,220 | 2,249 | 2,200 | 2,249 | 2,400 |
| 2024/11/25 | 2,200 | 2,220 | 2,183 | 2,220 | 3,500 |
| 2024/11/22 | 2,200 | 2,205 | 2,181 | 2,200 | 3,800 |
| 2024/11/21 | 2,198 | 2,199 | 2,179 | 2,199 | 2,400 |
| 2024/11/20 | 2,199 | 2,199 | 2,171 | 2,195 | 1,300 |
| 2024/11/19 | 2,199 | 2,199 | 2,175 | 2,193 | 1,300 |
| 2024/11/18 | 2,150 | 2,205 | 2,142 | 2,200 | 2,200 |
| 2024/11/15 | 2,155 | 2,165 | 2,141 | 2,150 | 2,800 |
| 2024/11/14 | 2,150 | 2,158 | 2,150 | 2,151 | 900 |
| 2024/11/13 | 2,160 | 2,168 | 2,148 | 2,150 | 3,500 |
| 2024/11/12 | 2,199 | 2,199 | 2,166 | 2,171 | 1,400 |
| 2024/11/11 | 2,182 | 2,220 | 2,182 | 2,207 | 13,800 |
| 2024/11/08 | 2,101 | 2,137 | 2,100 | 2,132 | 3,500 |
| 2024/11/07 | 2,084 | 2,105 | 2,082 | 2,105 | 1,600 |
| 2024/11/06 | 2,099 | 2,104 | 2,075 | 2,075 | 2,900 |
| 2024/11/05 | 2,091 | 2,106 | 2,090 | 2,090 | 1,300 |
| 2024/11/01 | 2,069 | 2,075 | 2,062 | 2,075 | 600 |
| 2024/10/31 | 2,109 | 2,109 | 2,049 | 2,058 | 8,600 |
| 2024/10/30 | 2,106 | 2,107 | 2,087 | 2,100 | 1,100 |
| 2024/10/29 | 2,101 | 2,101 | 2,083 | 2,086 | 300 |
| 2024/10/28 | 2,108 | 2,108 | 2,091 | 2,091 | 1,700 |
| 2024/10/25 | 2,126 | 2,126 | 2,090 | 2,105 | 2,100 |
| 2024/10/24 | 2,100 | 2,109 | 2,095 | 2,109 | 900 |
| 2024/10/23 | 2,126 | 2,126 | 2,101 | 2,101 | 1,300 |
| 2024/10/22 | 2,119 | 2,119 | 2,105 | 2,113 | 1,100 |
| 2024/10/21 | 2,113 | 2,123 | 2,111 | 2,123 | 500 |
| 2024/10/18 | 2,120 | 2,120 | 2,106 | 2,106 | 800 |
| 2024/10/17 | 2,127 | 2,140 | 2,120 | 2,120 | 1,500 |
| 2024/10/16 | 2,130 | 2,130 | 2,124 | 2,124 | 600 |
| 2024/10/15 | 2,140 | 2,140 | 2,123 | 2,124 | 1,500 |
| 2024/10/11 | 2,144 | 2,145 | 2,138 | 2,145 | 600 |
| 2024/10/10 | 2,145 | 2,146 | 2,144 | 2,145 | 1,200 |
| 2024/10/08 | 2,154 | 2,158 | 2,134 | 2,158 | 500 |
| 2024/10/07 | 2,168 | 2,168 | 2,140 | 2,162 | 1,400 |
| 2024/10/04 | 2,143 | 2,168 | 2,131 | 2,168 | 1,100 |
| 2024/10/03 | 2,150 | 2,150 | 2,123 | 2,130 | 1,400 |
| 2024/10/02 | 2,180 | 2,180 | 2,132 | 2,150 | 1,100 |
| 2024/10/01 | 2,184 | 2,184 | 2,133 | 2,133 | 1,100 |
| 2024/09/30 | 2,142 | 2,187 | 2,135 | 2,187 | 2,200 |
| 2024/09/27 | 2,151 | 2,165 | 2,140 | 2,165 | 600 |
| 2024/09/26 | 2,156 | 2,166 | 2,134 | 2,134 | 1,900 |
| 2024/09/25 | 2,178 | 2,180 | 2,154 | 2,154 | 2,100 |
| 2024/09/24 | 2,154 | 2,164 | 2,153 | 2,157 | 1,800 |
| 2024/09/20 | 2,133 | 2,153 | 2,133 | 2,153 | 1,900 |
| 2024/09/19 | 2,138 | 2,141 | 2,132 | 2,141 | 1,800 |
| 2024/09/18 | 2,101 | 2,138 | 2,101 | 2,125 | 1,400 |
| 2024/09/17 | 2,113 | 2,114 | 2,051 | 2,071 | 3,700 |
| 2024/09/13 | 2,140 | 2,140 | 2,109 | 2,112 | 1,800 |
| 2024/09/12 | 2,131 | 2,153 | 2,125 | 2,140 | 1,100 |
| 2024/09/11 | 2,147 | 2,157 | 2,126 | 2,126 | 1,000 |
| 2024/09/10 | 2,146 | 2,163 | 2,146 | 2,163 | 400 |
| 2024/09/09 | 2,167 | 2,167 | 2,144 | 2,146 | 1,400 |
| 2024/09/06 | 2,192 | 2,199 | 2,180 | 2,187 | 1,200 |
| 2024/09/05 | 2,177 | 2,209 | 2,177 | 2,207 | 600 |
| 2024/09/04 | 2,195 | 2,215 | 2,176 | 2,176 | 2,500 |
| 2024/09/03 | 2,211 | 2,215 | 2,211 | 2,212 | 1,000 |
| 2024/09/02 | 2,210 | 2,221 | 2,209 | 2,211 | 3,700 |
| 2024/08/30 | 2,198 | 2,200 | 2,189 | 2,199 | 1,700 |
| 2024/08/29 | 2,199 | 2,199 | 2,191 | 2,191 | 200 |
| 2024/08/28 | 2,198 | 2,200 | 2,188 | 2,199 | 600 |
| 2024/08/27 | 2,200 | 2,200 | 2,177 | 2,178 | 2,400 |
| 2024/08/26 | 2,219 | 2,219 | 2,200 | 2,200 | 5,600 |
| 2024/08/23 | 2,226 | 2,250 | 2,166 | 2,210 | 5,800 |
| 2024/08/22 | 2,202 | 2,230 | 2,202 | 2,228 | 3,600 |
| 2024/08/21 | 2,199 | 2,199 | 2,170 | 2,198 | 2,800 |
| 2024/08/20 | 2,202 | 2,202 | 2,186 | 2,202 | 4,400 |
| 2024/08/19 | 2,205 | 2,205 | 2,190 | 2,196 | 1,200 |
| 2024/08/16 | 2,183 | 2,213 | 2,183 | 2,209 | 3,600 |