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 |
---|---|---|---|---|---|
2017/12/29 | 673 | 674 | 663 | 663 | 18,300 |
2017/12/28 | 685 | 685 | 670 | 673 | 31,100 |
2017/12/27 | 668 | 679 | 667 | 679 | 35,100 |
2017/12/26 | 657 | 670 | 655 | 668 | 35,600 |
2017/12/25 | 651 | 657 | 646 | 655 | 27,300 |
2017/12/22 | 642 | 650 | 636 | 650 | 28,300 |
2017/12/21 | 636 | 643 | 625 | 639 | 33,900 |
2017/12/20 | 617 | 637 | 613 | 636 | 36,700 |
2017/12/19 | 642 | 643 | 618 | 618 | 65,800 |
2017/12/18 | 644 | 644 | 631 | 641 | 48,200 |
2017/12/15 | 648 | 648 | 633 | 645 | 32,500 |
2017/12/14 | 660 | 660 | 630 | 648 | 30,400 |
2017/12/13 | 652 | 659 | 650 | 655 | 19,600 |
2017/12/12 | 649 | 654 | 645 | 652 | 49,300 |
2017/12/11 | 663 | 663 | 647 | 652 | 21,000 |
2017/12/08 | 631 | 675 | 631 | 666 | 93,000 |
2017/12/07 | 634 | 643 | 634 | 641 | 33,600 |
2017/12/06 | 630 | 635 | 629 | 633 | 15,400 |
2017/12/05 | 635 | 636 | 624 | 634 | 31,500 |
2017/12/04 | 651 | 651 | 631 | 634 | 40,500 |
2017/12/01 | 665 | 665 | 642 | 644 | 36,500 |
2017/11/30 | 677 | 677 | 664 | 667 | 26,100 |
2017/11/29 | 662 | 674 | 655 | 673 | 28,100 |
2017/11/28 | 653 | 663 | 653 | 658 | 17,500 |
2017/11/27 | 656 | 661 | 650 | 651 | 20,500 |
2017/11/24 | 647 | 655 | 645 | 653 | 16,200 |
2017/11/22 | 647 | 651 | 640 | 650 | 26,500 |
2017/11/21 | 660 | 661 | 643 | 644 | 16,800 |
2017/11/20 | 665 | 670 | 660 | 660 | 22,600 |
2017/11/17 | 646 | 678 | 645 | 664 | 82,700 |
2017/11/16 | 628 | 639 | 625 | 632 | 61,000 |
2017/11/15 | 645 | 645 | 622 | 628 | 23,400 |
2017/11/14 | 650 | 656 | 646 | 650 | 24,200 |
2017/11/13 | 661 | 665 | 652 | 653 | 63,500 |
2017/11/10 | 661 | 683 | 661 | 671 | 120,500 |
2017/11/09 | 688 | 692 | 659 | 663 | 255,800 |
2017/11/08 | 706 | 720 | 697 | 718 | 63,900 |
2017/11/07 | 720 | 721 | 691 | 696 | 119,900 |
2017/11/06 | 685 | 735 | 685 | 721 | 201,500 |
2017/11/02 | 688 | 691 | 673 | 683 | 43,400 |
2017/11/01 | 688 | 692 | 688 | 688 | 23,100 |
2017/10/31 | 689 | 691 | 684 | 688 | 17,300 |
2017/10/30 | 688 | 693 | 670 | 682 | 63,100 |
2017/10/27 | 673 | 695 | 672 | 688 | 128,000 |
2017/10/26 | 666 | 673 | 661 | 662 | 30,000 |
2017/10/25 | 670 | 670 | 657 | 657 | 35,900 |
2017/10/24 | 669 | 674 | 668 | 671 | 36,900 |
2017/10/23 | 672 | 675 | 665 | 669 | 23,600 |
2017/10/20 | 655 | 672 | 654 | 665 | 34,400 |
2017/10/19 | 655 | 662 | 652 | 656 | 27,800 |
2017/10/18 | 670 | 670 | 658 | 665 | 21,900 |
2017/10/17 | 652 | 673 | 647 | 672 | 39,300 |
2017/10/16 | 666 | 666 | 650 | 654 | 27,900 |
2017/10/13 | 658 | 664 | 653 | 661 | 31,800 |
2017/10/12 | 652 | 662 | 652 | 660 | 23,500 |
2017/10/11 | 654 | 660 | 650 | 651 | 28,700 |
2017/10/10 | 646 | 653 | 645 | 652 | 13,000 |
2017/10/06 | 652 | 655 | 639 | 646 | 21,800 |
2017/10/05 | 660 | 660 | 651 | 651 | 15,500 |
2017/10/04 | 661 | 662 | 641 | 657 | 19,600 |
2017/10/03 | 666 | 666 | 657 | 662 | 15,200 |
2017/10/02 | 660 | 665 | 650 | 664 | 33,000 |
2017/09/29 | 646 | 669 | 645 | 657 | 104,400 |
2017/09/28 | 646 | 647 | 639 | 644 | 36,400 |
2017/09/27 | 646 | 648 | 636 | 647 | 37,900 |
2017/09/26 | 644 | 647 | 637 | 647 | 39,100 |
2017/09/25 | 620 | 641 | 620 | 638 | 49,700 |
2017/09/22 | 628 | 628 | 609 | 614 | 47,800 |
2017/09/21 | 624 | 630 | 623 | 629 | 61,600 |
2017/09/20 | 633 | 634 | 622 | 626 | 59,600 |
2017/09/19 | 632 | 637 | 626 | 637 | 35,700 |
2017/09/15 | 635 | 635 | 620 | 631 | 48,000 |
2017/09/14 | 650 | 650 | 626 | 635 | 57,200 |
2017/09/13 | 639 | 659 | 639 | 649 | 68,300 |
2017/09/12 | 640 | 640 | 630 | 633 | 47,700 |
2017/09/11 | 621 | 634 | 621 | 633 | 56,200 |
2017/09/08 | 604 | 623 | 604 | 618 | 110,200 |
2017/09/07 | 615 | 618 | 612 | 614 | 84,400 |
2017/09/06 | 610 | 614 | 608 | 611 | 57,900 |
2017/09/05 | 614 | 614 | 603 | 610 | 73,900 |
2017/09/04 | 614 | 616 | 605 | 615 | 66,900 |
2017/09/01 | 622 | 622 | 609 | 615 | 41,400 |
2017/08/31 | 619 | 621 | 613 | 618 | 96,400 |
2017/08/30 | 616 | 621 | 611 | 616 | 80,500 |
2017/08/29 | 613 | 618 | 612 | 614 | 66,000 |
2017/08/28 | 612 | 614 | 609 | 613 | 65,700 |
2017/08/25 | 615 | 615 | 609 | 610 | 33,700 |
2017/08/24 | 609 | 617 | 608 | 612 | 73,200 |
2017/08/23 | 604 | 618 | 604 | 608 | 117,600 |
2017/08/22 | 590 | 603 | 590 | 599 | 56,900 |
2017/08/21 | 591 | 595 | 588 | 590 | 32,300 |
2017/08/18 | 586 | 594 | 583 | 589 | 35,900 |
2017/08/17 | 595 | 598 | 593 | 596 | 15,900 |
2017/08/16 | 595 | 602 | 580 | 596 | 102,300 |
2017/08/15 | 572 | 595 | 572 | 593 | 39,000 |
2017/08/14 | 567 | 568 | 561 | 566 | 33,100 |
2017/08/10 | 575 | 582 | 567 | 574 | 30,800 |
2017/08/09 | 600 | 604 | 579 | 581 | 78,600 |
2017/08/08 | 590 | 600 | 589 | 600 | 69,300 |
2017/08/07 | 590 | 598 | 580 | 590 | 40,000 |
2017/08/04 | 583 | 588 | 583 | 586 | 22,200 |
2017/08/03 | 580 | 587 | 578 | 586 | 36,500 |
2017/08/02 | 582 | 584 | 579 | 582 | 14,400 |
2017/08/01 | 576 | 585 | 565 | 581 | 84,700 |
2017/07/31 | 581 | 583 | 573 | 577 | 37,500 |
2017/07/28 | 585 | 594 | 580 | 584 | 46,200 |
2017/07/27 | 578 | 592 | 571 | 585 | 145,600 |
2017/07/26 | 561 | 584 | 554 | 578 | 104,200 |
2017/07/25 | 550 | 558 | 546 | 552 | 30,400 |
2017/07/24 | 568 | 568 | 545 | 550 | 32,900 |
2017/07/21 | 540 | 563 | 538 | 563 | 69,600 |
2017/07/20 | 541 | 544 | 538 | 540 | 21,000 |
2017/07/19 | 536 | 541 | 535 | 540 | 29,700 |
2017/07/18 | 545 | 547 | 530 | 538 | 110,800 |
2017/07/14 | 549 | 552 | 547 | 551 | 14,600 |
2017/07/13 | 549 | 552 | 546 | 549 | 14,700 |
2017/07/12 | 546 | 551 | 546 | 549 | 19,800 |
2017/07/11 | 552 | 557 | 545 | 546 | 38,900 |
2017/07/10 | 555 | 555 | 551 | 552 | 11,600 |
2017/07/07 | 555 | 556 | 550 | 553 | 17,100 |
2017/07/06 | 556 | 557 | 552 | 553 | 30,300 |
2017/07/05 | 551 | 560 | 545 | 556 | 38,400 |
2017/07/04 | 558 | 558 | 546 | 552 | 46,500 |
2017/07/03 | 565 | 567 | 555 | 557 | 51,400 |
2017/06/30 | 568 | 568 | 560 | 565 | 55,600 |
2017/06/29 | 570 | 574 | 565 | 573 | 89,300 |
2017/06/28 | 565 | 578 | 565 | 573 | 51,800 |
2017/06/27 | 572 | 574 | 568 | 571 | 49,800 |
2017/06/26 | 570 | 574 | 568 | 571 | 25,100 |
2017/06/23 | 568 | 572 | 565 | 571 | 57,800 |
2017/06/22 | 571 | 575 | 568 | 571 | 57,400 |
2017/06/21 | 573 | 575 | 568 | 570 | 26,100 |
2017/06/20 | 565 | 577 | 565 | 573 | 67,200 |
2017/06/19 | 555 | 569 | 555 | 566 | 45,500 |
2017/06/16 | 549 | 554 | 549 | 553 | 16,400 |
2017/06/15 | 552 | 555 | 549 | 552 | 31,400 |
2017/06/14 | 550 | 554 | 548 | 550 | 33,500 |
2017/06/13 | 551 | 556 | 546 | 550 | 83,300 |
2017/06/12 | 542 | 553 | 539 | 551 | 56,300 |
2017/06/09 | 528 | 544 | 528 | 544 | 45,100 |
2017/06/08 | 539 | 539 | 528 | 530 | 174,800 |
2017/06/07 | 541 | 546 | 536 | 539 | 119,800 |
2017/06/06 | 557 | 559 | 530 | 539 | 216,800 |
2017/06/05 | 568 | 569 | 558 | 562 | 69,200 |
2017/06/02 | 574 | 577 | 557 | 563 | 92,600 |
2017/06/01 | 583 | 587 | 566 | 568 | 73,400 |
2017/05/31 | 602 | 602 | 581 | 585 | 98,700 |
2017/05/30 | 585 | 611 | 575 | 592 | 462,500 |
2017/05/29 | 529 | 537 | 529 | 536 | 26,400 |
2017/05/26 | 534 | 540 | 525 | 527 | 54,600 |
2017/05/25 | 542 | 547 | 532 | 538 | 56,400 |
2017/05/24 | 556 | 556 | 539 | 541 | 45,400 |
2017/05/23 | 541 | 553 | 536 | 552 | 66,400 |
2017/05/22 | 544 | 544 | 538 | 540 | 45,700 |
2017/05/19 | 541 | 544 | 540 | 543 | 15,600 |
2017/05/18 | 540 | 543 | 536 | 541 | 22,800 |
2017/05/17 | 554 | 554 | 546 | 549 | 20,100 |
2017/05/16 | 553 | 553 | 550 | 552 | 37,700 |
2017/05/15 | 550 | 558 | 546 | 552 | 67,800 |
2017/05/12 | 550 | 555 | 547 | 552 | 47,500 |
2017/05/11 | 559 | 559 | 550 | 556 | 44,400 |
2017/05/10 | 551 | 559 | 551 | 554 | 30,400 |
2017/05/09 | 550 | 557 | 549 | 553 | 49,600 |
2017/05/08 | 554 | 560 | 545 | 560 | 49,500 |
2017/05/02 | 536 | 553 | 532 | 548 | 40,000 |
2017/05/01 | 527 | 535 | 525 | 533 | 29,000 |
2017/04/28 | 555 | 570 | 515 | 527 | 128,200 |
2017/04/27 | 542 | 572 | 539 | 553 | 170,200 |
2017/04/26 | 511 | 538 | 510 | 534 | 222,200 |
2017/04/25 | 559 | 572 | 556 | 571 | 14,900 |
2017/04/24 | 567 | 567 | 557 | 558 | 6,800 |
2017/04/21 | 548 | 558 | 548 | 555 | 16,100 |
2017/04/20 | 543 | 551 | 530 | 542 | 51,500 |
2017/04/19 | 552 | 562 | 552 | 553 | 14,800 |
2017/04/18 | 570 | 576 | 555 | 556 | 17,200 |
2017/04/17 | 535 | 554 | 535 | 554 | 21,200 |
2017/04/14 | 548 | 552 | 529 | 532 | 44,600 |
2017/04/13 | 554 | 556 | 551 | 553 | 12,200 |
2017/04/12 | 556 | 564 | 554 | 561 | 29,100 |
2017/04/11 | 566 | 567 | 563 | 566 | 14,200 |
2017/04/10 | 570 | 572 | 565 | 566 | 12,800 |
2017/04/07 | 579 | 579 | 560 | 562 | 26,800 |
2017/04/06 | 589 | 589 | 570 | 570 | 14,000 |
2017/04/05 | 594 | 595 | 585 | 585 | 12,900 |
2017/04/04 | 595 | 599 | 586 | 590 | 30,600 |
2017/04/03 | 593 | 599 | 590 | 594 | 26,800 |
2017/03/31 | 585 | 598 | 583 | 587 | 45,800 |
2017/03/30 | 600 | 600 | 583 | 584 | 12,100 |
2017/03/29 | 600 | 603 | 587 | 601 | 96,600 |
2017/03/28 | 568 | 601 | 560 | 601 | 117,600 |
2017/03/27 | 566 | 567 | 563 | 566 | 18,000 |
2017/03/24 | 569 | 569 | 560 | 568 | 10,700 |
2017/03/23 | 568 | 568 | 560 | 563 | 16,800 |
2017/03/22 | 560 | 577 | 560 | 572 | 50,900 |
2017/03/21 | 565 | 569 | 565 | 568 | 13,500 |
2017/03/17 | 561 | 565 | 559 | 565 | 19,900 |
2017/03/16 | 558 | 569 | 558 | 569 | 22,500 |
2017/03/15 | 574 | 574 | 555 | 567 | 53,500 |
2017/03/14 | 573 | 576 | 567 | 576 | 18,000 |
2017/03/13 | 571 | 577 | 571 | 575 | 17,900 |
2017/03/10 | 570 | 574 | 566 | 573 | 44,700 |
2017/03/09 | 560 | 567 | 559 | 565 | 19,900 |
2017/03/08 | 565 | 565 | 559 | 560 | 32,200 |
2017/03/07 | 568 | 569 | 565 | 567 | 14,700 |
2017/03/06 | 571 | 573 | 568 | 570 | 16,600 |
2017/03/03 | 573 | 576 | 572 | 575 | 14,900 |
2017/03/02 | 577 | 577 | 568 | 573 | 20,200 |
2017/03/01 | 572 | 577 | 569 | 570 | 38,300 |
2017/02/28 | 585 | 585 | 572 | 579 | 65,000 |
2017/02/27 | 575 | 582 | 567 | 582 | 56,100 |
2017/02/24 | 572 | 576 | 571 | 575 | 16,500 |
2017/02/23 | 575 | 579 | 569 | 577 | 34,000 |
2017/02/22 | 573 | 576 | 567 | 573 | 54,200 |
2017/02/21 | 575 | 578 | 567 | 573 | 138,400 |
2017/02/20 | 581 | 586 | 579 | 585 | 14,200 |
2017/02/17 | 577 | 586 | 577 | 585 | 22,200 |
2017/02/16 | 568 | 587 | 568 | 578 | 33,600 |
2017/02/15 | 586 | 590 | 570 | 575 | 58,800 |
2017/02/14 | 589 | 592 | 580 | 581 | 19,800 |
2017/02/13 | 596 | 597 | 585 | 589 | 20,500 |
2017/02/10 | 594 | 594 | 585 | 591 | 24,400 |
2017/02/09 | 585 | 593 | 572 | 584 | 54,300 |
2017/02/08 | 585 | 587 | 577 | 586 | 13,600 |
2017/02/07 | 587 | 591 | 576 | 576 | 61,700 |
2017/02/06 | 594 | 598 | 588 | 597 | 24,000 |
2017/02/03 | 595 | 599 | 588 | 589 | 14,500 |
2017/02/02 | 602 | 606 | 592 | 594 | 24,400 |
2017/02/01 | 587 | 600 | 584 | 597 | 38,300 |
2017/01/31 | 574 | 599 | 572 | 597 | 68,900 |
2017/01/30 | 571 | 589 | 567 | 580 | 229,300 |
2017/01/27 | 615 | 615 | 605 | 611 | 36,000 |
2017/01/26 | 605 | 612 | 601 | 610 | 25,500 |
2017/01/25 | 604 | 607 | 594 | 599 | 17,700 |
2017/01/24 | 589 | 594 | 583 | 594 | 17,700 |
2017/01/23 | 596 | 598 | 588 | 589 | 21,500 |
2017/01/20 | 600 | 606 | 596 | 606 | 13,000 |
2017/01/19 | 607 | 607 | 587 | 604 | 32,900 |
2017/01/18 | 593 | 601 | 588 | 601 | 31,300 |
2017/01/17 | 605 | 609 | 592 | 593 | 53,200 |
2017/01/16 | 617 | 619 | 605 | 610 | 30,600 |
2017/01/13 | 612 | 622 | 612 | 617 | 36,000 |
2017/01/12 | 627 | 627 | 607 | 610 | 43,300 |
2017/01/11 | 620 | 637 | 616 | 625 | 67,300 |
2017/01/10 | 620 | 626 | 617 | 620 | 42,700 |
2017/01/06 | 619 | 624 | 610 | 620 | 55,800 |
2017/01/05 | 623 | 624 | 616 | 623 | 33,700 |
2017/01/04 | 621 | 627 | 617 | 623 | 54,000 |