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 |
---|---|---|---|---|---|
2018/12/28 | 717 | 758 | 713 | 755 | 147,500 |
2018/12/27 | 703 | 726 | 685 | 726 | 117,900 |
2018/12/26 | 660 | 694 | 660 | 674 | 53,300 |
2018/12/25 | 677 | 694 | 651 | 651 | 63,800 |
2018/12/21 | 672 | 729 | 671 | 702 | 176,300 |
2018/12/20 | 680 | 698 | 668 | 683 | 59,900 |
2018/12/19 | 658 | 695 | 658 | 690 | 47,200 |
2018/12/18 | 663 | 667 | 650 | 653 | 43,700 |
2018/12/17 | 701 | 701 | 671 | 673 | 53,800 |
2018/12/14 | 728 | 729 | 708 | 709 | 69,500 |
2018/12/13 | 722 | 724 | 705 | 716 | 59,400 |
2018/12/12 | 714 | 741 | 714 | 724 | 39,300 |
2018/12/11 | 751 | 753 | 714 | 715 | 56,100 |
2018/12/10 | 741 | 763 | 715 | 741 | 115,700 |
2018/12/07 | 735 | 759 | 735 | 751 | 133,700 |
2018/12/06 | 747 | 762 | 726 | 735 | 141,700 |
2018/12/05 | 723 | 764 | 713 | 750 | 261,000 |
2018/12/04 | 728 | 729 | 704 | 722 | 172,900 |
2018/12/03 | 692 | 715 | 687 | 713 | 80,400 |
2018/11/30 | 662 | 703 | 662 | 695 | 38,500 |
2018/11/29 | 651 | 663 | 646 | 662 | 57,300 |
2018/11/28 | 644 | 651 | 644 | 650 | 21,400 |
2018/11/27 | 650 | 653 | 643 | 650 | 25,000 |
2018/11/26 | 647 | 647 | 641 | 641 | 17,000 |
2018/11/22 | 642 | 650 | 637 | 646 | 17,200 |
2018/11/21 | 637 | 646 | 634 | 644 | 9,100 |
2018/11/20 | 641 | 648 | 640 | 646 | 7,700 |
2018/11/19 | 641 | 648 | 637 | 645 | 8,300 |
2018/11/16 | 652 | 652 | 640 | 644 | 8,400 |
2018/11/15 | 646 | 651 | 645 | 650 | 14,200 |
2018/11/14 | 645 | 647 | 640 | 640 | 17,500 |
2018/11/13 | 645 | 656 | 637 | 645 | 40,500 |
2018/11/12 | 647 | 663 | 644 | 645 | 45,800 |
2018/11/09 | 662 | 675 | 647 | 650 | 78,900 |
2018/11/08 | 673 | 688 | 660 | 660 | 55,800 |
2018/11/07 | 664 | 674 | 657 | 667 | 17,500 |
2018/11/06 | 656 | 674 | 656 | 671 | 15,800 |
2018/11/05 | 652 | 665 | 646 | 659 | 21,900 |
2018/11/02 | 656 | 657 | 640 | 646 | 38,800 |
2018/11/01 | 668 | 676 | 654 | 656 | 56,900 |
2018/10/31 | 663 | 671 | 642 | 658 | 90,600 |
2018/10/30 | 649 | 680 | 630 | 673 | 68,100 |
2018/10/29 | 628 | 662 | 610 | 650 | 64,000 |
2018/10/26 | 623 | 627 | 600 | 622 | 63,200 |
2018/10/25 | 631 | 636 | 610 | 613 | 41,200 |
2018/10/24 | 622 | 646 | 622 | 646 | 40,700 |
2018/10/23 | 624 | 636 | 622 | 627 | 41,900 |
2018/10/22 | 621 | 634 | 606 | 632 | 36,600 |
2018/10/19 | 622 | 634 | 615 | 628 | 30,000 |
2018/10/18 | 626 | 633 | 615 | 622 | 61,600 |
2018/10/17 | 626 | 632 | 616 | 630 | 36,700 |
2018/10/16 | 630 | 630 | 611 | 616 | 51,800 |
2018/10/15 | 650 | 651 | 633 | 635 | 45,700 |
2018/10/12 | 625 | 654 | 620 | 644 | 56,500 |
2018/10/11 | 642 | 644 | 621 | 623 | 55,900 |
2018/10/10 | 672 | 674 | 657 | 662 | 25,200 |
2018/10/09 | 694 | 694 | 667 | 672 | 44,700 |
2018/10/05 | 682 | 694 | 671 | 689 | 41,600 |
2018/10/04 | 674 | 695 | 666 | 686 | 26,600 |
2018/10/03 | 690 | 690 | 663 | 663 | 25,700 |
2018/10/02 | 696 | 700 | 685 | 687 | 30,300 |
2018/10/01 | 681 | 697 | 681 | 686 | 53,300 |
2018/09/28 | 694 | 711 | 666 | 676 | 86,800 |
2018/09/27 | 719 | 719 | 691 | 693 | 36,000 |
2018/09/26 | 724 | 724 | 708 | 718 | 39,200 |
2018/09/25 | 686 | 724 | 684 | 724 | 54,400 |
2018/09/21 | 671 | 679 | 670 | 677 | 22,000 |
2018/09/20 | 670 | 670 | 661 | 667 | 17,800 |
2018/09/19 | 667 | 669 | 661 | 666 | 19,700 |
2018/09/18 | 646 | 668 | 639 | 662 | 25,600 |
2018/09/14 | 642 | 655 | 642 | 648 | 33,900 |
2018/09/13 | 644 | 658 | 640 | 642 | 14,400 |
2018/09/12 | 648 | 653 | 637 | 642 | 9,800 |
2018/09/11 | 640 | 658 | 640 | 656 | 16,200 |
2018/09/10 | 637 | 642 | 637 | 638 | 19,300 |
2018/09/07 | 640 | 642 | 635 | 637 | 8,200 |
2018/09/06 | 644 | 647 | 639 | 644 | 9,600 |
2018/09/05 | 660 | 660 | 637 | 640 | 41,300 |
2018/09/04 | 660 | 662 | 658 | 660 | 19,000 |
2018/09/03 | 681 | 681 | 653 | 657 | 22,800 |
2018/08/31 | 685 | 690 | 681 | 681 | 11,100 |
2018/08/30 | 692 | 696 | 689 | 691 | 9,800 |
2018/08/29 | 702 | 703 | 690 | 693 | 13,500 |
2018/08/28 | 728 | 728 | 696 | 699 | 26,200 |
2018/08/27 | 725 | 739 | 718 | 729 | 29,600 |
2018/08/24 | 701 | 716 | 694 | 711 | 20,800 |
2018/08/23 | 685 | 689 | 682 | 687 | 21,700 |
2018/08/22 | 671 | 682 | 671 | 680 | 9,600 |
2018/08/21 | 676 | 681 | 675 | 678 | 23,300 |
2018/08/20 | 675 | 685 | 675 | 681 | 11,200 |
2018/08/17 | 686 | 693 | 683 | 685 | 19,300 |
2018/08/16 | 695 | 698 | 688 | 688 | 19,800 |
2018/08/15 | 715 | 719 | 707 | 707 | 13,900 |
2018/08/14 | 698 | 716 | 698 | 715 | 18,900 |
2018/08/13 | 698 | 702 | 693 | 695 | 20,800 |
2018/08/10 | 694 | 717 | 693 | 702 | 38,600 |
2018/08/09 | 710 | 710 | 689 | 697 | 46,100 |
2018/08/08 | 689 | 711 | 689 | 701 | 28,700 |
2018/08/07 | 685 | 690 | 679 | 687 | 39,000 |
2018/08/06 | 699 | 699 | 684 | 686 | 9,700 |
2018/08/03 | 704 | 705 | 694 | 695 | 11,700 |
2018/08/02 | 714 | 716 | 704 | 704 | 12,100 |
2018/08/01 | 716 | 716 | 695 | 710 | 18,200 |
2018/07/31 | 690 | 711 | 679 | 711 | 35,200 |
2018/07/30 | 708 | 709 | 688 | 696 | 36,200 |
2018/07/27 | 705 | 721 | 704 | 712 | 17,200 |
2018/07/26 | 705 | 705 | 696 | 701 | 15,600 |
2018/07/25 | 703 | 703 | 690 | 695 | 19,800 |
2018/07/24 | 727 | 727 | 697 | 699 | 22,100 |
2018/07/23 | 719 | 736 | 717 | 719 | 14,200 |
2018/07/20 | 699 | 723 | 697 | 719 | 54,000 |
2018/07/19 | 713 | 715 | 696 | 697 | 23,900 |
2018/07/18 | 741 | 743 | 711 | 712 | 55,900 |
2018/07/17 | 733 | 758 | 731 | 738 | 77,900 |
2018/07/13 | 735 | 737 | 724 | 728 | 46,800 |
2018/07/12 | 736 | 745 | 732 | 732 | 30,200 |
2018/07/11 | 747 | 747 | 732 | 733 | 36,800 |
2018/07/10 | 770 | 777 | 747 | 747 | 122,600 |
2018/07/09 | 740 | 765 | 736 | 761 | 109,400 |
2018/07/06 | 740 | 740 | 733 | 735 | 27,000 |
2018/07/05 | 740 | 742 | 739 | 740 | 68,600 |
2018/07/04 | 740 | 743 | 738 | 741 | 32,400 |
2018/07/03 | 735 | 743 | 733 | 741 | 49,000 |
2018/07/02 | 738 | 745 | 731 | 731 | 66,400 |
2018/06/29 | 731 | 740 | 730 | 738 | 53,300 |
2018/06/28 | 724 | 733 | 723 | 733 | 47,800 |
2018/06/27 | 724 | 732 | 723 | 730 | 50,800 |
2018/06/26 | 722 | 723 | 719 | 720 | 11,200 |
2018/06/25 | 723 | 723 | 707 | 718 | 37,900 |
2018/06/22 | 720 | 724 | 714 | 723 | 20,900 |
2018/06/21 | 720 | 728 | 709 | 719 | 54,700 |
2018/06/20 | 713 | 721 | 708 | 719 | 31,800 |
2018/06/19 | 715 | 718 | 707 | 713 | 35,600 |
2018/06/18 | 705 | 726 | 705 | 717 | 53,300 |
2018/06/15 | 701 | 708 | 699 | 705 | 50,200 |
2018/06/14 | 684 | 699 | 683 | 697 | 26,300 |
2018/06/13 | 681 | 689 | 681 | 687 | 17,000 |
2018/06/12 | 676 | 686 | 675 | 685 | 31,100 |
2018/06/11 | 688 | 688 | 681 | 683 | 15,400 |
2018/06/08 | 688 | 690 | 685 | 689 | 28,500 |
2018/06/07 | 690 | 690 | 677 | 680 | 22,200 |
2018/06/06 | 692 | 694 | 683 | 685 | 14,700 |
2018/06/05 | 689 | 692 | 686 | 692 | 36,700 |
2018/06/04 | 683 | 685 | 683 | 685 | 16,300 |
2018/06/01 | 670 | 678 | 665 | 678 | 19,200 |
2018/05/31 | 669 | 678 | 646 | 674 | 34,300 |
2018/05/30 | 653 | 662 | 650 | 658 | 18,900 |
2018/05/29 | 651 | 662 | 650 | 662 | 10,800 |
2018/05/28 | 663 | 663 | 650 | 651 | 18,100 |
2018/05/25 | 666 | 666 | 654 | 663 | 9,800 |
2018/05/24 | 670 | 670 | 658 | 661 | 12,300 |
2018/05/23 | 666 | 669 | 663 | 669 | 7,600 |
2018/05/22 | 669 | 673 | 666 | 669 | 7,900 |
2018/05/21 | 665 | 669 | 665 | 669 | 6,300 |
2018/05/18 | 665 | 668 | 662 | 668 | 4,900 |
2018/05/17 | 665 | 670 | 658 | 665 | 15,800 |
2018/05/16 | 660 | 660 | 654 | 659 | 7,400 |
2018/05/15 | 663 | 669 | 661 | 664 | 11,100 |
2018/05/14 | 655 | 657 | 651 | 657 | 16,700 |
2018/05/11 | 661 | 668 | 653 | 660 | 13,900 |
2018/05/10 | 666 | 669 | 659 | 664 | 20,300 |
2018/05/09 | 683 | 683 | 657 | 670 | 19,500 |
2018/05/08 | 676 | 683 | 670 | 682 | 38,300 |
2018/05/07 | 674 | 677 | 668 | 676 | 19,200 |
2018/05/02 | 655 | 668 | 655 | 668 | 8,400 |
2018/05/01 | 673 | 673 | 653 | 655 | 11,800 |
2018/04/27 | 679 | 679 | 661 | 676 | 30,200 |
2018/04/26 | 677 | 678 | 665 | 670 | 32,800 |
2018/04/25 | 656 | 671 | 656 | 668 | 6,500 |
2018/04/24 | 660 | 661 | 652 | 658 | 11,400 |
2018/04/23 | 643 | 679 | 641 | 660 | 70,200 |
2018/04/20 | 670 | 670 | 662 | 663 | 5,800 |
2018/04/19 | 680 | 680 | 671 | 672 | 5,700 |
2018/04/18 | 676 | 683 | 670 | 677 | 12,400 |
2018/04/17 | 643 | 683 | 642 | 676 | 41,700 |
2018/04/16 | 653 | 653 | 631 | 643 | 26,700 |
2018/04/13 | 638 | 654 | 637 | 653 | 14,100 |
2018/04/12 | 636 | 636 | 630 | 635 | 11,000 |
2018/04/11 | 643 | 643 | 630 | 631 | 5,400 |
2018/04/10 | 645 | 649 | 638 | 642 | 9,300 |
2018/04/09 | 640 | 643 | 636 | 640 | 10,100 |
2018/04/06 | 654 | 654 | 644 | 646 | 16,700 |
2018/04/05 | 654 | 656 | 646 | 647 | 15,500 |
2018/04/04 | 646 | 657 | 644 | 654 | 17,500 |
2018/04/03 | 640 | 653 | 640 | 644 | 16,200 |
2018/04/02 | 654 | 656 | 648 | 649 | 14,000 |
2018/03/30 | 640 | 657 | 640 | 656 | 29,400 |
2018/03/29 | 616 | 640 | 613 | 639 | 36,600 |
2018/03/28 | 609 | 611 | 599 | 604 | 17,600 |
2018/03/27 | 608 | 620 | 601 | 620 | 32,500 |
2018/03/26 | 583 | 599 | 581 | 598 | 27,800 |
2018/03/23 | 604 | 610 | 581 | 584 | 37,200 |
2018/03/22 | 650 | 650 | 620 | 624 | 19,500 |
2018/03/20 | 621 | 644 | 611 | 642 | 31,100 |
2018/03/19 | 622 | 627 | 618 | 627 | 18,600 |
2018/03/16 | 650 | 650 | 620 | 620 | 24,000 |
2018/03/15 | 650 | 652 | 644 | 648 | 11,200 |
2018/03/14 | 648 | 650 | 633 | 645 | 28,800 |
2018/03/13 | 647 | 651 | 635 | 651 | 25,800 |
2018/03/12 | 636 | 661 | 633 | 650 | 36,500 |
2018/03/09 | 650 | 656 | 625 | 629 | 57,600 |
2018/03/08 | 645 | 648 | 636 | 639 | 26,500 |
2018/03/07 | 654 | 666 | 639 | 645 | 27,500 |
2018/03/06 | 660 | 670 | 644 | 659 | 93,500 |
2018/03/05 | 660 | 666 | 653 | 655 | 24,000 |
2018/03/02 | 650 | 661 | 649 | 655 | 22,000 |
2018/03/01 | 682 | 684 | 669 | 670 | 18,800 |
2018/02/28 | 679 | 692 | 679 | 690 | 36,500 |
2018/02/27 | 684 | 684 | 676 | 683 | 11,500 |
2018/02/26 | 685 | 695 | 674 | 674 | 13,400 |
2018/02/23 | 671 | 681 | 671 | 681 | 6,300 |
2018/02/22 | 669 | 673 | 664 | 670 | 23,800 |
2018/02/21 | 682 | 682 | 668 | 670 | 14,100 |
2018/02/20 | 672 | 684 | 665 | 683 | 12,000 |
2018/02/19 | 655 | 672 | 653 | 672 | 12,900 |
2018/02/16 | 661 | 661 | 649 | 651 | 18,400 |
2018/02/15 | 639 | 668 | 632 | 657 | 33,400 |
2018/02/14 | 640 | 648 | 628 | 633 | 31,900 |
2018/02/13 | 639 | 650 | 611 | 636 | 135,500 |
2018/02/09 | 640 | 662 | 632 | 636 | 37,600 |
2018/02/08 | 649 | 660 | 647 | 651 | 23,300 |
2018/02/07 | 646 | 671 | 646 | 648 | 47,000 |
2018/02/06 | 631 | 647 | 618 | 636 | 74,500 |
2018/02/05 | 671 | 674 | 667 | 671 | 38,500 |
2018/02/02 | 684 | 685 | 677 | 680 | 23,400 |
2018/02/01 | 680 | 690 | 678 | 687 | 15,600 |
2018/01/31 | 682 | 690 | 672 | 672 | 29,700 |
2018/01/30 | 698 | 701 | 681 | 683 | 16,700 |
2018/01/29 | 679 | 702 | 679 | 698 | 49,900 |
2018/01/26 | 685 | 689 | 670 | 673 | 37,100 |
2018/01/25 | 686 | 693 | 684 | 690 | 12,500 |
2018/01/24 | 696 | 697 | 682 | 686 | 19,300 |
2018/01/23 | 707 | 707 | 698 | 698 | 12,400 |
2018/01/22 | 704 | 707 | 700 | 707 | 18,400 |
2018/01/19 | 692 | 711 | 689 | 709 | 37,500 |
2018/01/18 | 690 | 700 | 687 | 691 | 38,400 |
2018/01/17 | 676 | 696 | 675 | 688 | 26,800 |
2018/01/16 | 690 | 690 | 680 | 682 | 11,000 |
2018/01/15 | 691 | 694 | 685 | 688 | 18,100 |
2018/01/12 | 686 | 690 | 682 | 685 | 14,800 |
2018/01/11 | 687 | 693 | 685 | 688 | 15,000 |
2018/01/10 | 674 | 692 | 669 | 688 | 27,800 |
2018/01/09 | 688 | 688 | 672 | 676 | 26,300 |
2018/01/05 | 675 | 678 | 665 | 678 | 15,700 |
2018/01/04 | 673 | 673 | 663 | 670 | 13,800 |