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 |
---|---|---|---|---|---|
2019/12/30 | 718 | 718 | 702 | 702 | 40,600 |
2019/12/27 | 707 | 712 | 705 | 712 | 39,200 |
2019/12/26 | 700 | 702 | 695 | 702 | 31,500 |
2019/12/25 | 702 | 702 | 693 | 696 | 48,600 |
2019/12/24 | 707 | 707 | 703 | 705 | 26,600 |
2019/12/23 | 700 | 707 | 700 | 703 | 34,400 |
2019/12/20 | 696 | 702 | 692 | 698 | 55,600 |
2019/12/19 | 691 | 697 | 691 | 697 | 37,900 |
2019/12/18 | 698 | 699 | 688 | 692 | 64,600 |
2019/12/17 | 705 | 706 | 697 | 701 | 73,600 |
2019/12/16 | 712 | 712 | 701 | 705 | 46,100 |
2019/12/13 | 715 | 716 | 703 | 705 | 61,500 |
2019/12/12 | 716 | 716 | 703 | 705 | 79,000 |
2019/12/11 | 715 | 718 | 711 | 716 | 67,000 |
2019/12/10 | 716 | 727 | 715 | 720 | 53,800 |
2019/12/09 | 725 | 725 | 714 | 719 | 64,900 |
2019/12/06 | 717 | 723 | 709 | 723 | 66,700 |
2019/12/05 | 718 | 718 | 708 | 713 | 63,500 |
2019/12/04 | 695 | 714 | 695 | 714 | 95,900 |
2019/12/03 | 715 | 718 | 710 | 710 | 90,100 |
2019/12/02 | 727 | 728 | 719 | 723 | 81,600 |
2019/11/29 | 712 | 734 | 712 | 727 | 174,400 |
2019/11/28 | 713 | 717 | 710 | 711 | 57,300 |
2019/11/27 | 713 | 719 | 711 | 715 | 66,200 |
2019/11/26 | 728 | 730 | 713 | 714 | 57,600 |
2019/11/25 | 731 | 735 | 725 | 729 | 49,700 |
2019/11/22 | 742 | 742 | 730 | 731 | 38,100 |
2019/11/21 | 735 | 740 | 726 | 737 | 52,100 |
2019/11/20 | 749 | 752 | 737 | 739 | 99,000 |
2019/11/19 | 743 | 752 | 739 | 749 | 160,100 |
2019/11/18 | 740 | 745 | 731 | 743 | 144,200 |
2019/11/15 | 728 | 742 | 725 | 740 | 178,500 |
2019/11/14 | 710 | 730 | 708 | 724 | 175,000 |
2019/11/13 | 716 | 717 | 707 | 710 | 81,100 |
2019/11/12 | 720 | 721 | 711 | 717 | 80,000 |
2019/11/11 | 711 | 721 | 711 | 720 | 83,000 |
2019/11/08 | 707 | 733 | 702 | 704 | 299,600 |
2019/11/07 | 705 | 705 | 696 | 697 | 68,300 |
2019/11/06 | 707 | 707 | 696 | 702 | 70,100 |
2019/11/05 | 710 | 710 | 701 | 707 | 103,200 |
2019/11/01 | 702 | 705 | 693 | 703 | 109,300 |
2019/10/31 | 703 | 717 | 703 | 705 | 176,900 |
2019/10/30 | 703 | 719 | 700 | 707 | 189,000 |
2019/10/29 | 741 | 744 | 698 | 703 | 536,700 |
2019/10/28 | 695 | 698 | 685 | 686 | 59,900 |
2019/10/25 | 692 | 697 | 683 | 690 | 154,200 |
2019/10/24 | 692 | 693 | 686 | 691 | 156,700 |
2019/10/23 | 681 | 693 | 680 | 688 | 154,200 |
2019/10/21 | 663 | 685 | 663 | 678 | 146,700 |
2019/10/18 | 662 | 670 | 659 | 663 | 58,300 |
2019/10/17 | 671 | 671 | 660 | 660 | 43,500 |
2019/10/16 | 664 | 672 | 657 | 672 | 107,200 |
2019/10/15 | 663 | 665 | 657 | 658 | 82,500 |
2019/10/11 | 660 | 660 | 652 | 657 | 78,700 |
2019/10/10 | 665 | 665 | 659 | 660 | 95,400 |
2019/10/09 | 661 | 670 | 660 | 662 | 143,900 |
2019/10/08 | 675 | 677 | 660 | 660 | 138,200 |
2019/10/07 | 693 | 698 | 675 | 682 | 343,200 |
2019/10/04 | 664 | 681 | 663 | 677 | 210,200 |
2019/10/03 | 660 | 668 | 660 | 667 | 183,800 |
2019/10/02 | 653 | 665 | 653 | 665 | 179,700 |
2019/10/01 | 643 | 660 | 643 | 658 | 175,600 |
2019/09/30 | 648 | 657 | 639 | 643 | 209,500 |
2019/09/27 | 649 | 656 | 644 | 652 | 162,800 |
2019/09/26 | 653 | 658 | 648 | 652 | 102,900 |
2019/09/25 | 648 | 656 | 646 | 651 | 124,900 |
2019/09/24 | 649 | 659 | 649 | 653 | 122,000 |
2019/09/20 | 653 | 656 | 651 | 652 | 126,600 |
2019/09/19 | 655 | 656 | 650 | 655 | 126,900 |
2019/09/18 | 655 | 658 | 647 | 655 | 128,100 |
2019/09/17 | 652 | 662 | 650 | 653 | 168,600 |
2019/09/13 | 649 | 651 | 644 | 650 | 185,500 |
2019/09/12 | 649 | 651 | 642 | 647 | 120,600 |
2019/09/11 | 642 | 650 | 635 | 649 | 370,900 |
2019/09/10 | 643 | 649 | 639 | 639 | 173,200 |
2019/09/09 | 647 | 648 | 641 | 647 | 47,500 |
2019/09/06 | 650 | 650 | 643 | 648 | 50,100 |
2019/09/05 | 654 | 665 | 643 | 644 | 198,400 |
2019/09/04 | 661 | 661 | 645 | 650 | 180,500 |
2019/09/03 | 687 | 691 | 663 | 663 | 165,300 |
2019/09/02 | 702 | 702 | 689 | 689 | 57,800 |
2019/08/30 | 705 | 710 | 691 | 709 | 33,000 |
2019/08/29 | 702 | 711 | 695 | 695 | 67,200 |
2019/08/28 | 670 | 718 | 670 | 717 | 57,500 |
2019/08/27 | 678 | 678 | 657 | 668 | 175,900 |
2019/08/26 | 702 | 710 | 701 | 708 | 43,800 |
2019/08/23 | 733 | 733 | 710 | 721 | 30,600 |
2019/08/22 | 736 | 740 | 729 | 734 | 10,900 |
2019/08/21 | 748 | 751 | 735 | 736 | 27,300 |
2019/08/20 | 755 | 766 | 755 | 758 | 16,900 |
2019/08/19 | 760 | 760 | 751 | 755 | 34,000 |
2019/08/16 | 755 | 757 | 747 | 754 | 23,400 |
2019/08/15 | 740 | 744 | 724 | 743 | 24,700 |
2019/08/14 | 733 | 754 | 733 | 754 | 30,400 |
2019/08/13 | 723 | 730 | 717 | 729 | 36,800 |
2019/08/09 | 738 | 743 | 713 | 737 | 36,300 |
2019/08/08 | 739 | 764 | 739 | 747 | 44,800 |
2019/08/07 | 756 | 764 | 747 | 747 | 28,200 |
2019/08/06 | 724 | 769 | 703 | 763 | 42,900 |
2019/08/05 | 774 | 774 | 749 | 760 | 27,100 |
2019/08/02 | 780 | 790 | 780 | 780 | 25,500 |
2019/08/01 | 795 | 795 | 781 | 794 | 13,500 |
2019/07/31 | 800 | 807 | 791 | 795 | 19,900 |
2019/07/30 | 800 | 810 | 794 | 809 | 28,500 |
2019/07/29 | 769 | 794 | 769 | 792 | 29,300 |
2019/07/26 | 777 | 777 | 763 | 765 | 12,100 |
2019/07/25 | 774 | 781 | 769 | 778 | 14,000 |
2019/07/24 | 767 | 769 | 758 | 766 | 12,900 |
2019/07/23 | 757 | 772 | 756 | 768 | 17,900 |
2019/07/22 | 744 | 761 | 740 | 757 | 27,100 |
2019/07/19 | 750 | 759 | 750 | 757 | 11,500 |
2019/07/18 | 768 | 769 | 749 | 749 | 34,700 |
2019/07/17 | 778 | 780 | 764 | 776 | 28,000 |
2019/07/16 | 770 | 787 | 765 | 783 | 29,300 |
2019/07/12 | 770 | 776 | 763 | 767 | 29,400 |
2019/07/11 | 763 | 772 | 757 | 764 | 29,000 |
2019/07/10 | 775 | 776 | 754 | 754 | 24,400 |
2019/07/09 | 799 | 800 | 777 | 779 | 22,500 |
2019/07/08 | 816 | 816 | 790 | 793 | 16,700 |
2019/07/05 | 828 | 828 | 797 | 816 | 30,600 |
2019/07/04 | 800 | 828 | 800 | 828 | 65,600 |
2019/07/03 | 799 | 800 | 792 | 799 | 33,700 |
2019/07/02 | 792 | 800 | 788 | 793 | 29,200 |
2019/07/01 | 784 | 792 | 778 | 792 | 25,500 |
2019/06/28 | 787 | 788 | 768 | 772 | 50,400 |
2019/06/27 | 779 | 785 | 770 | 780 | 27,300 |
2019/06/26 | 785 | 785 | 766 | 774 | 20,800 |
2019/06/25 | 782 | 791 | 778 | 782 | 24,000 |
2019/06/24 | 789 | 793 | 773 | 783 | 23,300 |
2019/06/21 | 776 | 791 | 762 | 786 | 54,200 |
2019/06/20 | 770 | 774 | 765 | 772 | 15,100 |
2019/06/19 | 756 | 769 | 749 | 769 | 30,500 |
2019/06/18 | 771 | 771 | 747 | 747 | 36,800 |
2019/06/17 | 789 | 789 | 776 | 777 | 28,100 |
2019/06/14 | 787 | 793 | 774 | 788 | 44,700 |
2019/06/13 | 787 | 788 | 774 | 780 | 18,900 |
2019/06/12 | 781 | 790 | 780 | 788 | 29,800 |
2019/06/11 | 778 | 788 | 775 | 778 | 49,700 |
2019/06/10 | 770 | 780 | 756 | 778 | 53,200 |
2019/06/07 | 762 | 770 | 762 | 770 | 65,900 |
2019/06/06 | 765 | 770 | 758 | 762 | 58,800 |
2019/06/05 | 757 | 776 | 751 | 764 | 94,700 |
2019/06/04 | 755 | 755 | 747 | 755 | 27,900 |
2019/06/03 | 750 | 757 | 748 | 754 | 68,100 |
2019/05/31 | 730 | 755 | 730 | 751 | 76,500 |
2019/05/30 | 741 | 742 | 716 | 740 | 35,000 |
2019/05/29 | 712 | 745 | 711 | 744 | 66,200 |
2019/05/28 | 731 | 734 | 715 | 719 | 28,200 |
2019/05/27 | 722 | 734 | 714 | 729 | 45,100 |
2019/05/24 | 691 | 720 | 690 | 719 | 55,100 |
2019/05/23 | 706 | 706 | 686 | 695 | 26,700 |
2019/05/22 | 706 | 714 | 699 | 706 | 21,900 |
2019/05/21 | 702 | 710 | 691 | 707 | 38,800 |
2019/05/20 | 695 | 706 | 695 | 706 | 27,200 |
2019/05/17 | 691 | 705 | 685 | 690 | 49,500 |
2019/05/16 | 661 | 687 | 656 | 687 | 23,000 |
2019/05/15 | 657 | 670 | 641 | 670 | 37,800 |
2019/05/14 | 646 | 653 | 634 | 651 | 60,600 |
2019/05/13 | 679 | 681 | 656 | 657 | 27,100 |
2019/05/10 | 698 | 720 | 678 | 679 | 149,900 |
2019/05/09 | 663 | 663 | 633 | 660 | 116,600 |
2019/05/08 | 673 | 677 | 668 | 673 | 46,800 |
2019/05/07 | 680 | 683 | 666 | 681 | 40,700 |
2019/04/26 | 678 | 679 | 667 | 673 | 40,800 |
2019/04/25 | 681 | 685 | 679 | 685 | 32,700 |
2019/04/24 | 674 | 680 | 671 | 677 | 32,000 |
2019/04/23 | 663 | 674 | 663 | 670 | 21,100 |
2019/04/22 | 664 | 671 | 658 | 668 | 37,600 |
2019/04/19 | 662 | 664 | 658 | 660 | 18,700 |
2019/04/18 | 664 | 667 | 658 | 660 | 25,900 |
2019/04/17 | 658 | 664 | 655 | 664 | 21,100 |
2019/04/16 | 655 | 660 | 650 | 658 | 24,700 |
2019/04/15 | 651 | 659 | 650 | 658 | 34,000 |
2019/04/12 | 654 | 657 | 651 | 653 | 12,400 |
2019/04/11 | 652 | 656 | 648 | 653 | 17,600 |
2019/04/10 | 648 | 657 | 643 | 656 | 16,400 |
2019/04/09 | 653 | 653 | 642 | 648 | 17,700 |
2019/04/08 | 656 | 656 | 648 | 653 | 11,000 |
2019/04/05 | 657 | 658 | 642 | 651 | 28,900 |
2019/04/04 | 673 | 673 | 653 | 657 | 45,000 |
2019/04/03 | 681 | 686 | 671 | 673 | 31,400 |
2019/04/02 | 692 | 692 | 671 | 691 | 39,900 |
2019/04/01 | 680 | 697 | 680 | 690 | 73,800 |
2019/03/29 | 667 | 680 | 658 | 678 | 40,800 |
2019/03/28 | 671 | 671 | 656 | 670 | 56,900 |
2019/03/27 | 663 | 680 | 659 | 676 | 38,100 |
2019/03/26 | 666 | 672 | 665 | 671 | 64,500 |
2019/03/25 | 660 | 662 | 646 | 660 | 47,800 |
2019/03/22 | 659 | 667 | 644 | 666 | 58,000 |
2019/03/20 | 652 | 667 | 650 | 667 | 44,000 |
2019/03/19 | 676 | 676 | 631 | 644 | 119,500 |
2019/03/18 | 660 | 677 | 657 | 676 | 24,800 |
2019/03/15 | 652 | 657 | 641 | 653 | 38,600 |
2019/03/14 | 665 | 666 | 652 | 655 | 17,700 |
2019/03/13 | 670 | 672 | 653 | 669 | 30,700 |
2019/03/12 | 648 | 666 | 648 | 666 | 47,800 |
2019/03/11 | 650 | 650 | 632 | 641 | 30,800 |
2019/03/08 | 656 | 660 | 622 | 652 | 114,600 |
2019/03/07 | 672 | 673 | 665 | 669 | 42,000 |
2019/03/06 | 679 | 681 | 672 | 677 | 25,500 |
2019/03/05 | 681 | 685 | 678 | 679 | 15,900 |
2019/03/04 | 671 | 685 | 669 | 683 | 35,400 |
2019/03/01 | 674 | 679 | 670 | 671 | 37,100 |
2019/02/28 | 679 | 685 | 674 | 674 | 38,500 |
2019/02/27 | 688 | 690 | 680 | 686 | 27,000 |
2019/02/26 | 694 | 694 | 680 | 684 | 20,500 |
2019/02/25 | 676 | 691 | 672 | 689 | 39,700 |
2019/02/22 | 673 | 675 | 660 | 672 | 53,500 |
2019/02/21 | 685 | 685 | 671 | 673 | 31,600 |
2019/02/20 | 677 | 688 | 668 | 688 | 22,700 |
2019/02/19 | 697 | 697 | 676 | 679 | 36,200 |
2019/02/18 | 684 | 698 | 684 | 695 | 22,900 |
2019/02/15 | 672 | 678 | 665 | 677 | 25,300 |
2019/02/14 | 685 | 686 | 664 | 675 | 41,000 |
2019/02/13 | 681 | 687 | 658 | 685 | 68,800 |
2019/02/12 | 677 | 686 | 659 | 671 | 66,200 |
2019/02/08 | 687 | 694 | 675 | 687 | 36,100 |
2019/02/07 | 698 | 699 | 685 | 687 | 27,800 |
2019/02/06 | 695 | 697 | 688 | 696 | 20,800 |
2019/02/05 | 705 | 706 | 686 | 695 | 37,000 |
2019/02/04 | 695 | 710 | 692 | 707 | 47,900 |
2019/02/01 | 674 | 697 | 667 | 685 | 68,200 |
2019/01/31 | 678 | 702 | 668 | 675 | 88,100 |
2019/01/30 | 686 | 686 | 670 | 670 | 53,100 |
2019/01/29 | 690 | 697 | 683 | 687 | 43,500 |
2019/01/28 | 709 | 724 | 688 | 700 | 73,800 |
2019/01/25 | 703 | 716 | 688 | 709 | 59,700 |
2019/01/24 | 690 | 719 | 690 | 697 | 57,600 |
2019/01/23 | 671 | 698 | 671 | 687 | 34,500 |
2019/01/22 | 690 | 692 | 671 | 676 | 41,400 |
2019/01/21 | 705 | 708 | 686 | 690 | 44,000 |
2019/01/18 | 708 | 720 | 698 | 700 | 43,100 |
2019/01/17 | 704 | 725 | 698 | 708 | 55,900 |
2019/01/16 | 713 | 718 | 700 | 700 | 39,300 |
2019/01/15 | 721 | 721 | 706 | 710 | 38,100 |
2019/01/11 | 733 | 745 | 712 | 714 | 36,300 |
2019/01/10 | 732 | 758 | 725 | 728 | 126,000 |
2019/01/09 | 708 | 728 | 699 | 717 | 78,900 |
2019/01/08 | 722 | 739 | 700 | 711 | 89,500 |
2019/01/07 | 750 | 767 | 713 | 721 | 142,800 |
2019/01/04 | 755 | 760 | 730 | 735 | 103,800 |