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 |
---|---|---|---|---|---|
2023/12/29 | 497 | 497 | 491 | 495 | 18,400 |
2023/12/28 | 492 | 496 | 491 | 495 | 46,500 |
2023/12/27 | 491 | 498 | 488 | 498 | 55,400 |
2023/12/26 | 485 | 490 | 480 | 490 | 42,700 |
2023/12/25 | 493 | 494 | 480 | 484 | 49,600 |
2023/12/22 | 485 | 493 | 485 | 491 | 27,700 |
2023/12/21 | 493 | 495 | 484 | 484 | 56,800 |
2023/12/20 | 487 | 511 | 487 | 498 | 215,000 |
2023/12/19 | 470 | 486 | 469 | 486 | 76,600 |
2023/12/18 | 457 | 471 | 446 | 470 | 105,400 |
2023/12/15 | 465 | 472 | 447 | 459 | 214,900 |
2023/12/14 | 456 | 456 | 445 | 447 | 38,200 |
2023/12/13 | 457 | 460 | 454 | 457 | 32,100 |
2023/12/12 | 455 | 462 | 454 | 460 | 51,600 |
2023/12/11 | 442 | 453 | 442 | 453 | 38,600 |
2023/12/08 | 447 | 447 | 438 | 438 | 76,000 |
2023/12/07 | 449 | 454 | 447 | 448 | 37,000 |
2023/12/06 | 441 | 455 | 441 | 452 | 43,400 |
2023/12/05 | 449 | 450 | 441 | 441 | 54,400 |
2023/12/04 | 452 | 455 | 448 | 450 | 48,100 |
2023/12/01 | 460 | 460 | 450 | 451 | 37,300 |
2023/11/30 | 452 | 457 | 444 | 456 | 78,100 |
2023/11/29 | 464 | 467 | 454 | 454 | 64,100 |
2023/11/28 | 469 | 469 | 463 | 464 | 49,300 |
2023/11/27 | 468 | 475 | 464 | 468 | 43,900 |
2023/11/24 | 477 | 477 | 466 | 466 | 41,200 |
2023/11/22 | 468 | 476 | 468 | 471 | 18,500 |
2023/11/21 | 470 | 471 | 464 | 468 | 32,100 |
2023/11/20 | 479 | 481 | 471 | 471 | 34,200 |
2023/11/17 | 462 | 475 | 462 | 475 | 31,300 |
2023/11/16 | 462 | 469 | 462 | 463 | 29,100 |
2023/11/15 | 465 | 468 | 461 | 466 | 43,000 |
2023/11/14 | 468 | 469 | 459 | 463 | 59,500 |
2023/11/13 | 463 | 470 | 461 | 470 | 51,200 |
2023/11/10 | 442 | 468 | 442 | 462 | 242,300 |
2023/11/09 | 492 | 502 | 489 | 500 | 111,000 |
2023/11/08 | 508 | 508 | 490 | 492 | 68,300 |
2023/11/07 | 508 | 508 | 501 | 503 | 57,300 |
2023/11/06 | 505 | 510 | 500 | 510 | 77,500 |
2023/11/02 | 490 | 491 | 484 | 491 | 47,900 |
2023/11/01 | 481 | 491 | 481 | 489 | 53,900 |
2023/10/31 | 476 | 482 | 472 | 482 | 68,800 |
2023/10/30 | 463 | 465 | 451 | 455 | 98,700 |
2023/10/27 | 474 | 474 | 464 | 467 | 43,600 |
2023/10/26 | 475 | 478 | 465 | 468 | 52,400 |
2023/10/25 | 480 | 487 | 479 | 479 | 28,200 |
2023/10/24 | 486 | 487 | 468 | 478 | 47,800 |
2023/10/23 | 502 | 502 | 489 | 489 | 39,200 |
2023/10/20 | 493 | 502 | 488 | 501 | 47,000 |
2023/10/19 | 496 | 499 | 491 | 493 | 31,000 |
2023/10/18 | 495 | 502 | 494 | 501 | 32,400 |
2023/10/17 | 488 | 496 | 488 | 495 | 30,400 |
2023/10/16 | 496 | 496 | 485 | 487 | 51,400 |
2023/10/13 | 500 | 502 | 495 | 496 | 70,400 |
2023/10/12 | 489 | 496 | 488 | 496 | 46,900 |
2023/10/11 | 499 | 499 | 492 | 494 | 39,300 |
2023/10/10 | 488 | 501 | 488 | 499 | 65,500 |
2023/10/06 | 473 | 485 | 471 | 483 | 61,900 |
2023/10/05 | 465 | 471 | 464 | 469 | 79,700 |
2023/10/04 | 459 | 468 | 456 | 461 | 135,800 |
2023/10/03 | 480 | 481 | 466 | 466 | 96,200 |
2023/10/02 | 493 | 498 | 481 | 482 | 81,400 |
2023/09/29 | 504 | 504 | 488 | 491 | 71,000 |
2023/09/28 | 505 | 505 | 498 | 500 | 82,700 |
2023/09/27 | 510 | 510 | 498 | 508 | 81,700 |
2023/09/26 | 518 | 519 | 511 | 513 | 41,700 |
2023/09/25 | 517 | 518 | 513 | 515 | 29,200 |
2023/09/22 | 505 | 514 | 501 | 509 | 56,100 |
2023/09/21 | 507 | 513 | 506 | 506 | 23,800 |
2023/09/20 | 523 | 523 | 507 | 507 | 53,800 |
2023/09/19 | 512 | 523 | 507 | 523 | 70,600 |
2023/09/15 | 514 | 515 | 509 | 512 | 39,100 |
2023/09/14 | 505 | 513 | 503 | 511 | 36,900 |
2023/09/13 | 509 | 509 | 503 | 504 | 21,800 |
2023/09/12 | 509 | 514 | 508 | 508 | 11,100 |
2023/09/11 | 509 | 515 | 504 | 508 | 57,300 |
2023/09/08 | 509 | 515 | 503 | 508 | 57,700 |
2023/09/07 | 527 | 529 | 517 | 518 | 32,900 |
2023/09/06 | 525 | 529 | 525 | 526 | 44,100 |
2023/09/05 | 525 | 525 | 514 | 524 | 70,100 |
2023/09/04 | 521 | 524 | 520 | 523 | 41,500 |
2023/09/01 | 517 | 518 | 511 | 518 | 43,000 |
2023/08/31 | 511 | 518 | 511 | 514 | 31,900 |
2023/08/30 | 512 | 513 | 509 | 511 | 18,100 |
2023/08/29 | 505 | 509 | 502 | 509 | 19,000 |
2023/08/28 | 501 | 506 | 500 | 506 | 35,000 |
2023/08/25 | 503 | 503 | 497 | 502 | 30,400 |
2023/08/24 | 504 | 507 | 501 | 505 | 34,500 |
2023/08/23 | 500 | 500 | 496 | 499 | 22,600 |
2023/08/22 | 497 | 502 | 497 | 502 | 39,600 |
2023/08/21 | 494 | 502 | 490 | 496 | 38,100 |
2023/08/18 | 506 | 506 | 490 | 493 | 95,900 |
2023/08/17 | 503 | 510 | 500 | 510 | 79,000 |
2023/08/16 | 504 | 510 | 504 | 505 | 52,400 |
2023/08/15 | 505 | 510 | 502 | 506 | 77,900 |
2023/08/14 | 520 | 524 | 498 | 507 | 152,900 |
2023/08/10 | 540 | 540 | 521 | 524 | 103,700 |
2023/08/09 | 552 | 558 | 539 | 544 | 74,300 |
2023/08/08 | 574 | 574 | 550 | 551 | 136,600 |
2023/08/07 | 542 | 579 | 529 | 576 | 262,500 |
2023/08/04 | 544 | 549 | 539 | 543 | 131,800 |
2023/08/03 | 535 | 541 | 533 | 535 | 92,600 |
2023/08/02 | 536 | 544 | 533 | 533 | 67,200 |
2023/08/01 | 528 | 544 | 528 | 538 | 139,200 |
2023/07/31 | 522 | 529 | 517 | 529 | 79,300 |
2023/07/28 | 507 | 516 | 504 | 514 | 100,000 |
2023/07/27 | 524 | 524 | 514 | 517 | 59,400 |
2023/07/26 | 526 | 526 | 523 | 525 | 49,400 |
2023/07/25 | 525 | 529 | 523 | 528 | 181,200 |
2023/07/24 | 533 | 538 | 519 | 525 | 108,100 |
2023/07/21 | 520 | 542 | 517 | 526 | 311,600 |
2023/07/20 | 515 | 515 | 507 | 508 | 17,600 |
2023/07/19 | 514 | 519 | 507 | 511 | 44,900 |
2023/07/18 | 508 | 515 | 508 | 510 | 22,300 |
2023/07/14 | 520 | 520 | 503 | 508 | 36,400 |
2023/07/13 | 522 | 526 | 516 | 519 | 43,200 |
2023/07/12 | 536 | 536 | 519 | 522 | 109,300 |
2023/07/11 | 539 | 543 | 534 | 536 | 44,000 |
2023/07/10 | 541 | 545 | 537 | 537 | 40,000 |
2023/07/07 | 543 | 547 | 534 | 536 | 69,200 |
2023/07/06 | 534 | 566 | 533 | 551 | 161,100 |
2023/07/05 | 537 | 540 | 533 | 535 | 65,100 |
2023/07/04 | 535 | 547 | 534 | 543 | 76,000 |
2023/07/03 | 536 | 544 | 536 | 540 | 57,500 |
2023/06/30 | 535 | 538 | 533 | 535 | 50,600 |
2023/06/29 | 545 | 545 | 534 | 540 | 57,600 |
2023/06/28 | 537 | 545 | 533 | 545 | 162,400 |
2023/06/27 | 533 | 541 | 528 | 533 | 95,900 |
2023/06/26 | 545 | 547 | 532 | 532 | 128,800 |
2023/06/23 | 519 | 546 | 518 | 545 | 333,400 |
2023/06/22 | 512 | 518 | 505 | 509 | 76,100 |
2023/06/21 | 524 | 524 | 511 | 514 | 86,400 |
2023/06/20 | 536 | 536 | 516 | 524 | 78,900 |
2023/06/19 | 522 | 541 | 521 | 526 | 159,100 |
2023/06/16 | 506 | 513 | 506 | 512 | 66,500 |
2023/06/15 | 507 | 510 | 501 | 505 | 30,300 |
2023/06/14 | 515 | 515 | 498 | 506 | 45,000 |
2023/06/13 | 513 | 514 | 507 | 511 | 32,500 |
2023/06/12 | 508 | 513 | 504 | 511 | 42,200 |
2023/06/09 | 499 | 507 | 496 | 503 | 57,900 |
2023/06/08 | 500 | 506 | 488 | 490 | 37,500 |
2023/06/07 | 495 | 517 | 495 | 501 | 149,600 |
2023/06/06 | 491 | 501 | 491 | 495 | 45,200 |
2023/06/05 | 494 | 505 | 485 | 498 | 136,500 |
2023/06/02 | 480 | 493 | 478 | 490 | 36,000 |
2023/06/01 | 473 | 482 | 473 | 474 | 34,600 |
2023/05/31 | 488 | 491 | 474 | 478 | 74,500 |
2023/05/30 | 490 | 498 | 487 | 494 | 34,600 |
2023/05/29 | 500 | 504 | 489 | 489 | 60,400 |
2023/05/26 | 514 | 514 | 497 | 499 | 92,200 |
2023/05/25 | 505 | 517 | 505 | 513 | 93,800 |
2023/05/24 | 502 | 520 | 502 | 506 | 105,500 |
2023/05/23 | 515 | 515 | 497 | 505 | 134,100 |
2023/05/22 | 498 | 519 | 495 | 519 | 217,000 |
2023/05/19 | 477 | 485 | 474 | 479 | 34,100 |
2023/05/18 | 486 | 489 | 475 | 480 | 67,500 |
2023/05/17 | 476 | 489 | 473 | 483 | 87,300 |
2023/05/16 | 490 | 490 | 473 | 473 | 62,900 |
2023/05/15 | 488 | 490 | 476 | 490 | 144,000 |
2023/05/12 | 499 | 505 | 469 | 480 | 290,800 |
2023/05/11 | 448 | 462 | 448 | 459 | 63,700 |
2023/05/10 | 451 | 453 | 447 | 449 | 12,300 |
2023/05/09 | 441 | 454 | 441 | 453 | 46,000 |
2023/05/08 | 442 | 444 | 438 | 439 | 19,000 |
2023/05/02 | 448 | 448 | 440 | 444 | 9,500 |
2023/05/01 | 447 | 449 | 443 | 445 | 26,100 |
2023/04/28 | 438 | 442 | 434 | 442 | 45,300 |
2023/04/27 | 427 | 434 | 425 | 434 | 29,500 |
2023/04/26 | 427 | 428 | 424 | 424 | 13,700 |
2023/04/25 | 429 | 434 | 427 | 429 | 36,700 |
2023/04/24 | 422 | 428 | 422 | 426 | 10,800 |
2023/04/21 | 427 | 429 | 423 | 424 | 9,200 |
2023/04/20 | 420 | 427 | 419 | 427 | 8,700 |
2023/04/19 | 426 | 426 | 417 | 423 | 14,200 |
2023/04/18 | 422 | 429 | 421 | 429 | 19,200 |
2023/04/17 | 418 | 421 | 414 | 420 | 33,600 |
2023/04/14 | 419 | 423 | 416 | 422 | 17,000 |
2023/04/13 | 421 | 421 | 417 | 421 | 11,400 |
2023/04/12 | 422 | 422 | 419 | 422 | 15,000 |
2023/04/11 | 419 | 421 | 413 | 421 | 22,600 |
2023/04/10 | 411 | 418 | 410 | 418 | 21,800 |
2023/04/07 | 405 | 412 | 405 | 408 | 16,700 |
2023/04/06 | 415 | 415 | 404 | 404 | 32,900 |
2023/04/05 | 432 | 432 | 417 | 417 | 25,500 |
2023/04/04 | 434 | 437 | 428 | 433 | 31,700 |
2023/04/03 | 435 | 437 | 429 | 435 | 24,700 |
2023/03/31 | 425 | 431 | 424 | 431 | 23,200 |
2023/03/30 | 420 | 425 | 415 | 425 | 34,300 |
2023/03/29 | 419 | 431 | 417 | 431 | 54,800 |
2023/03/28 | 436 | 439 | 419 | 419 | 42,300 |
2023/03/27 | 435 | 437 | 429 | 432 | 55,200 |
2023/03/24 | 422 | 423 | 408 | 422 | 34,900 |
2023/03/23 | 410 | 421 | 408 | 419 | 20,300 |
2023/03/22 | 408 | 411 | 405 | 411 | 66,800 |
2023/03/20 | 410 | 410 | 402 | 402 | 48,200 |
2023/03/17 | 416 | 419 | 410 | 411 | 35,100 |
2023/03/16 | 413 | 419 | 412 | 415 | 52,700 |
2023/03/15 | 418 | 424 | 414 | 422 | 45,300 |
2023/03/14 | 411 | 417 | 402 | 414 | 64,700 |
2023/03/13 | 423 | 424 | 409 | 419 | 48,500 |
2023/03/10 | 435 | 440 | 427 | 427 | 75,600 |
2023/03/09 | 441 | 444 | 441 | 443 | 35,300 |
2023/03/08 | 438 | 441 | 438 | 440 | 32,700 |
2023/03/07 | 436 | 441 | 436 | 439 | 38,000 |
2023/03/06 | 442 | 443 | 437 | 439 | 39,100 |
2023/03/03 | 433 | 441 | 433 | 441 | 42,300 |
2023/03/02 | 432 | 433 | 430 | 432 | 29,300 |
2023/03/01 | 437 | 439 | 431 | 434 | 38,100 |
2023/02/28 | 439 | 445 | 435 | 440 | 69,700 |
2023/02/27 | 435 | 440 | 435 | 438 | 24,500 |
2023/02/24 | 440 | 440 | 428 | 436 | 35,300 |
2023/02/22 | 428 | 435 | 427 | 435 | 54,500 |
2023/02/21 | 432 | 437 | 428 | 435 | 65,100 |
2023/02/20 | 420 | 440 | 419 | 434 | 79,500 |
2023/02/17 | 434 | 434 | 414 | 416 | 51,100 |
2023/02/16 | 430 | 435 | 425 | 435 | 103,800 |
2023/02/15 | 428 | 433 | 419 | 430 | 175,200 |
2023/02/14 | 417 | 425 | 412 | 424 | 89,500 |
2023/02/13 | 399 | 417 | 395 | 411 | 144,500 |
2023/02/10 | 395 | 395 | 386 | 386 | 29,100 |
2023/02/09 | 387 | 395 | 386 | 395 | 36,800 |
2023/02/08 | 388 | 391 | 381 | 382 | 33,800 |
2023/02/07 | 394 | 394 | 386 | 389 | 28,900 |
2023/02/06 | 384 | 392 | 384 | 392 | 39,700 |
2023/02/03 | 383 | 383 | 378 | 381 | 29,700 |
2023/02/02 | 375 | 378 | 374 | 376 | 31,900 |
2023/02/01 | 376 | 383 | 376 | 382 | 12,900 |
2023/01/31 | 380 | 380 | 373 | 373 | 25,300 |
2023/01/30 | 383 | 383 | 375 | 375 | 49,600 |
2023/01/27 | 382 | 384 | 377 | 380 | 29,400 |
2023/01/26 | 393 | 394 | 381 | 382 | 32,100 |
2023/01/25 | 388 | 392 | 388 | 392 | 19,200 |
2023/01/24 | 381 | 390 | 381 | 390 | 32,500 |
2023/01/23 | 379 | 386 | 379 | 385 | 36,100 |
2023/01/20 | 369 | 378 | 369 | 377 | 32,000 |
2023/01/19 | 369 | 371 | 367 | 370 | 21,600 |
2023/01/18 | 366 | 369 | 363 | 367 | 28,100 |
2023/01/17 | 362 | 366 | 361 | 365 | 24,200 |
2023/01/16 | 365 | 365 | 360 | 361 | 35,000 |
2023/01/13 | 361 | 363 | 360 | 362 | 23,500 |
2023/01/12 | 364 | 367 | 361 | 367 | 21,500 |
2023/01/11 | 361 | 362 | 359 | 362 | 19,100 |
2023/01/10 | 364 | 364 | 357 | 357 | 31,100 |
2023/01/06 | 362 | 362 | 359 | 360 | 45,600 |
2023/01/05 | 369 | 369 | 361 | 361 | 29,700 |
2023/01/04 | 365 | 367 | 361 | 363 | 49,500 |