タカミヤ(2445)の株価時系列情報
タカミヤ(2445)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 | 346 | 347 | 341 | 343 | 69,700 |
| 2025/06/12 | 347 | 349 | 346 | 349 | 16,200 |
| 2025/06/11 | 344 | 351 | 344 | 347 | 35,400 |
| 2025/06/10 | 345 | 347 | 342 | 342 | 53,500 |
| 2025/06/09 | 354 | 354 | 345 | 346 | 32,300 |
| 2025/06/06 | 352 | 354 | 350 | 352 | 48,100 |
| 2025/06/05 | 351 | 355 | 347 | 353 | 81,500 |
| 2025/06/04 | 343 | 353 | 342 | 351 | 89,700 |
| 2025/06/03 | 345 | 348 | 340 | 340 | 67,600 |
| 2025/06/02 | 342 | 347 | 341 | 345 | 55,000 |
| 2025/05/30 | 337 | 344 | 332 | 342 | 176,300 |
| 2025/05/29 | 341 | 341 | 336 | 337 | 108,400 |
| 2025/05/28 | 338 | 340 | 336 | 340 | 107,200 |
| 2025/05/27 | 338 | 340 | 336 | 340 | 59,600 |
| 2025/05/26 | 334 | 338 | 334 | 335 | 53,900 |
| 2025/05/23 | 333 | 337 | 333 | 333 | 51,500 |
| 2025/05/22 | 336 | 336 | 331 | 332 | 145,900 |
| 2025/05/21 | 336 | 342 | 335 | 338 | 90,200 |
| 2025/05/20 | 334 | 336 | 332 | 335 | 85,100 |
| 2025/05/19 | 332 | 337 | 330 | 334 | 146,400 |
| 2025/05/16 | 335 | 336 | 326 | 333 | 173,200 |
| 2025/05/15 | 353 | 354 | 330 | 333 | 313,500 |
| 2025/05/14 | 366 | 366 | 352 | 353 | 265,900 |
| 2025/05/13 | 385 | 389 | 379 | 383 | 101,400 |
| 2025/05/12 | 380 | 384 | 379 | 384 | 63,200 |
| 2025/05/09 | 370 | 380 | 370 | 380 | 71,400 |
| 2025/05/08 | 372 | 378 | 360 | 368 | 157,300 |
| 2025/05/07 | 373 | 373 | 366 | 373 | 104,000 |
| 2025/05/02 | 380 | 380 | 370 | 372 | 41,000 |
| 2025/05/01 | 384 | 384 | 378 | 380 | 36,000 |
| 2025/04/30 | 389 | 389 | 380 | 384 | 38,200 |
| 2025/04/28 | 383 | 396 | 369 | 393 | 465,300 |
| 2025/04/25 | 378 | 382 | 378 | 382 | 50,300 |
| 2025/04/24 | 384 | 384 | 373 | 378 | 49,900 |
| 2025/04/23 | 382 | 384 | 377 | 380 | 76,400 |
| 2025/04/22 | 375 | 380 | 375 | 380 | 26,500 |
| 2025/04/21 | 373 | 377 | 373 | 376 | 21,500 |
| 2025/04/18 | 370 | 374 | 369 | 374 | 43,600 |
| 2025/04/17 | 365 | 370 | 365 | 368 | 21,500 |
| 2025/04/16 | 365 | 368 | 363 | 364 | 33,100 |
| 2025/04/15 | 369 | 372 | 365 | 365 | 37,500 |
| 2025/04/14 | 365 | 372 | 365 | 369 | 21,800 |
| 2025/04/11 | 365 | 365 | 354 | 363 | 50,700 |
| 2025/04/10 | 366 | 371 | 364 | 371 | 51,000 |
| 2025/04/09 | 355 | 355 | 346 | 350 | 54,200 |
| 2025/04/08 | 349 | 364 | 349 | 363 | 64,100 |
| 2025/04/07 | 346 | 352 | 333 | 341 | 183,000 |
| 2025/04/04 | 373 | 374 | 356 | 362 | 139,800 |
| 2025/04/03 | 375 | 380 | 372 | 375 | 138,200 |
| 2025/04/02 | 390 | 390 | 379 | 379 | 73,800 |
| 2025/04/01 | 387 | 389 | 385 | 386 | 56,700 |
| 2025/03/31 | 396 | 396 | 384 | 384 | 207,800 |
| 2025/03/28 | 400 | 401 | 397 | 398 | 97,200 |
| 2025/03/27 | 406 | 408 | 404 | 407 | 70,500 |
| 2025/03/26 | 406 | 408 | 403 | 406 | 79,300 |
| 2025/03/25 | 404 | 408 | 404 | 405 | 31,400 |
| 2025/03/24 | 404 | 407 | 403 | 404 | 37,900 |
| 2025/03/21 | 402 | 404 | 400 | 403 | 108,500 |
| 2025/03/19 | 402 | 403 | 401 | 402 | 40,100 |
| 2025/03/18 | 401 | 404 | 401 | 402 | 103,400 |
| 2025/03/17 | 402 | 403 | 400 | 402 | 150,700 |
| 2025/03/14 | 402 | 403 | 401 | 402 | 64,100 |
| 2025/03/13 | 403 | 405 | 401 | 402 | 83,100 |
| 2025/03/12 | 404 | 405 | 402 | 404 | 27,400 |
| 2025/03/11 | 401 | 404 | 399 | 401 | 78,000 |
| 2025/03/10 | 405 | 405 | 402 | 404 | 26,300 |
| 2025/03/07 | 402 | 406 | 394 | 406 | 124,400 |
| 2025/03/06 | 405 | 408 | 404 | 406 | 47,100 |
| 2025/03/05 | 405 | 406 | 403 | 405 | 62,900 |
| 2025/03/04 | 408 | 408 | 403 | 407 | 53,200 |
| 2025/03/03 | 408 | 412 | 407 | 411 | 36,700 |
| 2025/02/28 | 409 | 411 | 405 | 405 | 34,500 |
| 2025/02/27 | 405 | 410 | 404 | 410 | 19,900 |
| 2025/02/26 | 403 | 404 | 402 | 403 | 54,800 |
| 2025/02/25 | 404 | 407 | 401 | 404 | 45,800 |
| 2025/02/21 | 405 | 407 | 403 | 406 | 53,500 |
| 2025/02/20 | 409 | 411 | 405 | 405 | 53,200 |
| 2025/02/19 | 411 | 416 | 408 | 408 | 31,500 |
| 2025/02/18 | 411 | 412 | 408 | 411 | 26,800 |
| 2025/02/17 | 412 | 412 | 406 | 406 | 52,900 |
| 2025/02/14 | 416 | 417 | 407 | 408 | 53,500 |
| 2025/02/13 | 409 | 413 | 409 | 412 | 38,700 |
| 2025/02/12 | 405 | 408 | 402 | 405 | 118,100 |
| 2025/02/10 | 413 | 418 | 413 | 418 | 18,600 |
| 2025/02/07 | 414 | 417 | 412 | 413 | 16,800 |
| 2025/02/06 | 409 | 415 | 409 | 412 | 19,100 |
| 2025/02/05 | 410 | 412 | 408 | 408 | 25,200 |
| 2025/02/04 | 410 | 410 | 406 | 406 | 18,300 |
| 2025/02/03 | 410 | 410 | 403 | 404 | 54,100 |
| 2025/01/31 | 412 | 413 | 408 | 412 | 16,900 |
| 2025/01/30 | 414 | 415 | 400 | 412 | 67,800 |
| 2025/01/29 | 418 | 420 | 414 | 416 | 39,000 |
| 2025/01/28 | 416 | 420 | 414 | 418 | 102,800 |
| 2025/01/27 | 415 | 422 | 413 | 417 | 62,000 |
| 2025/01/24 | 411 | 414 | 410 | 411 | 26,000 |
| 2025/01/23 | 410 | 410 | 407 | 409 | 25,500 |
| 2025/01/22 | 412 | 415 | 408 | 409 | 80,500 |
| 2025/01/21 | 405 | 412 | 404 | 412 | 36,000 |
| 2025/01/20 | 402 | 407 | 402 | 403 | 84,800 |
| 2025/01/17 | 401 | 404 | 401 | 402 | 37,100 |
| 2025/01/16 | 406 | 406 | 400 | 401 | 33,800 |
| 2025/01/15 | 408 | 408 | 400 | 402 | 85,800 |
| 2025/01/14 | 404 | 406 | 403 | 404 | 46,800 |
| 2025/01/10 | 405 | 409 | 404 | 404 | 45,400 |
| 2025/01/09 | 406 | 409 | 405 | 406 | 54,100 |
| 2025/01/08 | 410 | 410 | 404 | 406 | 63,800 |
| 2025/01/07 | 411 | 411 | 405 | 410 | 42,900 |
| 2025/01/06 | 413 | 414 | 404 | 408 | 89,300 |
| 2024/12/30 | 415 | 415 | 408 | 409 | 78,800 |
| 2024/12/27 | 413 | 415 | 409 | 415 | 38,700 |
| 2024/12/26 | 411 | 416 | 406 | 412 | 102,800 |
| 2024/12/25 | 410 | 411 | 407 | 411 | 65,200 |
| 2024/12/24 | 409 | 412 | 403 | 410 | 73,200 |
| 2024/12/23 | 408 | 411 | 405 | 409 | 55,400 |
| 2024/12/20 | 407 | 410 | 406 | 406 | 41,800 |
| 2024/12/19 | 403 | 408 | 401 | 405 | 33,100 |
| 2024/12/18 | 405 | 408 | 402 | 408 | 50,500 |
| 2024/12/17 | 407 | 409 | 404 | 406 | 24,100 |
| 2024/12/16 | 409 | 413 | 407 | 407 | 56,000 |
| 2024/12/13 | 401 | 410 | 401 | 410 | 57,500 |
| 2024/12/12 | 409 | 410 | 400 | 405 | 80,100 |
| 2024/12/11 | 411 | 411 | 406 | 406 | 26,900 |
| 2024/12/10 | 412 | 413 | 408 | 408 | 22,500 |
| 2024/12/09 | 409 | 413 | 409 | 409 | 18,000 |
| 2024/12/06 | 407 | 411 | 407 | 409 | 21,900 |
| 2024/12/05 | 411 | 415 | 410 | 411 | 25,600 |
| 2024/12/04 | 413 | 415 | 405 | 410 | 62,900 |
| 2024/12/03 | 414 | 419 | 407 | 413 | 131,700 |
| 2024/12/02 | 414 | 415 | 409 | 414 | 48,200 |
| 2024/11/29 | 418 | 419 | 413 | 413 | 76,500 |
| 2024/11/28 | 417 | 425 | 415 | 420 | 77,900 |
| 2024/11/27 | 426 | 428 | 418 | 420 | 90,900 |
| 2024/11/26 | 435 | 436 | 423 | 425 | 77,200 |
| 2024/11/25 | 436 | 436 | 430 | 430 | 31,300 |
| 2024/11/22 | 430 | 433 | 430 | 432 | 26,900 |
| 2024/11/21 | 436 | 436 | 429 | 430 | 35,300 |
| 2024/11/20 | 437 | 443 | 430 | 435 | 50,200 |
| 2024/11/19 | 432 | 441 | 432 | 434 | 29,500 |
| 2024/11/18 | 431 | 434 | 430 | 430 | 9,300 |
| 2024/11/15 | 436 | 436 | 429 | 432 | 22,400 |
| 2024/11/14 | 438 | 445 | 434 | 434 | 35,200 |
| 2024/11/13 | 441 | 448 | 435 | 435 | 33,200 |
| 2024/11/12 | 446 | 457 | 442 | 442 | 35,300 |
| 2024/11/11 | 445 | 455 | 442 | 447 | 31,700 |
| 2024/11/08 | 445 | 464 | 445 | 453 | 91,200 |
| 2024/11/07 | 438 | 452 | 425 | 442 | 115,000 |
| 2024/11/06 | 443 | 447 | 436 | 439 | 60,200 |
| 2024/11/05 | 448 | 448 | 438 | 438 | 30,300 |
| 2024/11/01 | 441 | 446 | 439 | 446 | 21,000 |
| 2024/10/31 | 439 | 446 | 439 | 444 | 29,000 |
| 2024/10/30 | 445 | 447 | 436 | 436 | 78,600 |
| 2024/10/29 | 441 | 445 | 436 | 445 | 22,100 |
| 2024/10/28 | 430 | 443 | 428 | 442 | 57,200 |
| 2024/10/25 | 431 | 431 | 423 | 426 | 21,700 |
| 2024/10/24 | 430 | 433 | 424 | 430 | 37,400 |
| 2024/10/23 | 431 | 436 | 429 | 430 | 22,000 |
| 2024/10/22 | 438 | 439 | 431 | 431 | 29,900 |
| 2024/10/21 | 435 | 439 | 435 | 439 | 30,400 |
| 2024/10/18 | 432 | 438 | 432 | 434 | 16,400 |
| 2024/10/17 | 435 | 436 | 432 | 432 | 21,300 |
| 2024/10/16 | 434 | 439 | 431 | 431 | 35,600 |
| 2024/10/15 | 437 | 438 | 433 | 434 | 32,000 |
| 2024/10/11 | 436 | 437 | 433 | 437 | 23,600 |
| 2024/10/10 | 438 | 439 | 431 | 433 | 22,000 |
| 2024/10/09 | 438 | 438 | 435 | 436 | 25,600 |
| 2024/10/08 | 445 | 445 | 436 | 438 | 42,500 |
| 2024/10/07 | 450 | 451 | 442 | 446 | 71,500 |
| 2024/10/04 | 441 | 446 | 440 | 445 | 29,000 |
| 2024/10/03 | 438 | 442 | 434 | 441 | 50,800 |
| 2024/10/02 | 431 | 434 | 428 | 430 | 46,100 |
| 2024/10/01 | 434 | 440 | 428 | 433 | 56,400 |
| 2024/09/30 | 442 | 445 | 428 | 431 | 163,800 |
| 2024/09/27 | 456 | 473 | 455 | 462 | 403,400 |
| 2024/09/26 | 453 | 453 | 444 | 453 | 153,400 |
| 2024/09/25 | 445 | 447 | 435 | 445 | 111,300 |
| 2024/09/24 | 435 | 453 | 435 | 441 | 155,600 |
| 2024/09/20 | 441 | 445 | 422 | 423 | 138,700 |
| 2024/09/19 | 442 | 443 | 437 | 440 | 42,000 |
| 2024/09/18 | 442 | 442 | 434 | 442 | 34,600 |
| 2024/09/17 | 444 | 445 | 424 | 431 | 45,700 |
| 2024/09/13 | 444 | 445 | 435 | 441 | 76,800 |
| 2024/09/12 | 439 | 447 | 434 | 437 | 60,100 |
| 2024/09/11 | 452 | 460 | 433 | 439 | 73,900 |
| 2024/09/10 | 461 | 461 | 455 | 456 | 13,100 |
| 2024/09/09 | 458 | 462 | 455 | 462 | 22,000 |
| 2024/09/06 | 462 | 463 | 456 | 463 | 42,600 |
| 2024/09/05 | 456 | 462 | 454 | 459 | 37,800 |
| 2024/09/04 | 458 | 463 | 450 | 452 | 43,500 |
| 2024/09/03 | 460 | 475 | 460 | 471 | 83,200 |
| 2024/09/02 | 461 | 463 | 458 | 460 | 13,500 |
| 2024/08/30 | 463 | 465 | 458 | 461 | 17,700 |
| 2024/08/29 | 463 | 464 | 457 | 463 | 23,300 |
| 2024/08/28 | 461 | 464 | 457 | 463 | 41,000 |
| 2024/08/27 | 454 | 463 | 450 | 460 | 58,500 |
| 2024/08/26 | 435 | 450 | 432 | 450 | 29,700 |
| 2024/08/23 | 434 | 438 | 430 | 434 | 26,600 |
| 2024/08/22 | 430 | 433 | 425 | 433 | 33,000 |
| 2024/08/21 | 422 | 432 | 421 | 424 | 46,200 |
| 2024/08/20 | 421 | 429 | 419 | 427 | 82,100 |
| 2024/08/19 | 426 | 426 | 417 | 418 | 38,600 |