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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 425 | 430 | 421 | 430 | 47,900 |
| 2024/08/15 | 422 | 424 | 413 | 419 | 57,500 |
| 2024/08/14 | 407 | 420 | 405 | 420 | 56,800 |
| 2024/08/13 | 410 | 413 | 406 | 410 | 88,800 |
| 2024/08/09 | 410 | 414 | 405 | 409 | 88,800 |
| 2024/08/08 | 401 | 412 | 393 | 402 | 135,300 |
| 2024/08/07 | 400 | 419 | 400 | 406 | 131,900 |
| 2024/08/06 | 402 | 426 | 401 | 408 | 99,500 |
| 2024/08/05 | 435 | 435 | 393 | 407 | 211,200 |
| 2024/08/02 | 449 | 458 | 443 | 443 | 140,500 |
| 2024/08/01 | 475 | 475 | 455 | 457 | 87,600 |
| 2024/07/31 | 461 | 476 | 460 | 476 | 58,900 |
| 2024/07/30 | 462 | 466 | 461 | 462 | 25,500 |
| 2024/07/29 | 464 | 469 | 460 | 467 | 83,300 |
| 2024/07/26 | 464 | 464 | 459 | 460 | 32,100 |
| 2024/07/25 | 460 | 463 | 456 | 460 | 88,500 |
| 2024/07/24 | 467 | 468 | 460 | 461 | 85,700 |
| 2024/07/23 | 467 | 469 | 464 | 465 | 90,900 |
| 2024/07/22 | 470 | 472 | 466 | 468 | 77,900 |
| 2024/07/19 | 477 | 477 | 469 | 472 | 56,300 |
| 2024/07/18 | 480 | 486 | 477 | 477 | 27,400 |
| 2024/07/17 | 484 | 487 | 476 | 479 | 32,000 |
| 2024/07/16 | 487 | 490 | 482 | 483 | 70,600 |
| 2024/07/12 | 472 | 485 | 472 | 484 | 56,800 |
| 2024/07/11 | 472 | 476 | 468 | 472 | 63,200 |
| 2024/07/10 | 476 | 477 | 472 | 472 | 75,400 |
| 2024/07/09 | 480 | 481 | 476 | 478 | 47,000 |
| 2024/07/08 | 488 | 488 | 478 | 478 | 44,100 |
| 2024/07/05 | 499 | 499 | 486 | 487 | 28,100 |
| 2024/07/04 | 500 | 501 | 496 | 496 | 24,600 |
| 2024/07/03 | 499 | 505 | 497 | 497 | 25,400 |
| 2024/07/02 | 501 | 505 | 499 | 499 | 45,700 |
| 2024/07/01 | 500 | 506 | 497 | 501 | 35,900 |
| 2024/06/28 | 508 | 508 | 496 | 501 | 54,400 |
| 2024/06/27 | 505 | 506 | 496 | 505 | 52,700 |
| 2024/06/26 | 501 | 505 | 496 | 504 | 51,100 |
| 2024/06/25 | 488 | 497 | 485 | 497 | 44,200 |
| 2024/06/24 | 485 | 486 | 474 | 486 | 43,500 |
| 2024/06/21 | 486 | 491 | 481 | 481 | 68,900 |
| 2024/06/20 | 490 | 493 | 482 | 486 | 37,000 |
| 2024/06/19 | 491 | 495 | 487 | 489 | 36,100 |
| 2024/06/18 | 492 | 494 | 488 | 490 | 32,400 |
| 2024/06/17 | 492 | 492 | 481 | 487 | 39,600 |
| 2024/06/14 | 480 | 490 | 474 | 488 | 54,000 |
| 2024/06/13 | 484 | 484 | 473 | 475 | 25,300 |
| 2024/06/12 | 477 | 484 | 477 | 479 | 30,700 |
| 2024/06/11 | 480 | 482 | 477 | 478 | 20,900 |
| 2024/06/10 | 475 | 481 | 475 | 480 | 21,400 |
| 2024/06/07 | 476 | 479 | 475 | 476 | 13,300 |
| 2024/06/06 | 487 | 487 | 476 | 476 | 25,800 |
| 2024/06/05 | 478 | 487 | 475 | 484 | 34,500 |
| 2024/06/04 | 479 | 484 | 479 | 481 | 13,600 |
| 2024/06/03 | 486 | 488 | 480 | 483 | 26,800 |
| 2024/05/31 | 480 | 485 | 479 | 485 | 24,300 |
| 2024/05/30 | 470 | 478 | 464 | 475 | 64,100 |
| 2024/05/29 | 482 | 482 | 475 | 475 | 46,200 |
| 2024/05/28 | 486 | 488 | 481 | 482 | 26,400 |
| 2024/05/27 | 485 | 489 | 484 | 487 | 14,300 |
| 2024/05/24 | 476 | 485 | 472 | 482 | 33,300 |
| 2024/05/23 | 481 | 486 | 472 | 481 | 43,200 |
| 2024/05/22 | 483 | 487 | 480 | 480 | 36,800 |
| 2024/05/21 | 487 | 493 | 483 | 483 | 41,800 |
| 2024/05/20 | 484 | 495 | 484 | 490 | 34,500 |
| 2024/05/17 | 481 | 490 | 480 | 483 | 33,400 |
| 2024/05/16 | 494 | 494 | 483 | 485 | 71,500 |
| 2024/05/15 | 497 | 497 | 488 | 490 | 41,400 |
| 2024/05/14 | 494 | 496 | 486 | 492 | 45,100 |
| 2024/05/13 | 461 | 507 | 461 | 494 | 169,000 |
| 2024/05/10 | 545 | 545 | 512 | 517 | 120,500 |
| 2024/05/09 | 548 | 548 | 539 | 539 | 14,500 |
| 2024/05/08 | 536 | 550 | 536 | 542 | 36,300 |
| 2024/05/07 | 535 | 536 | 529 | 535 | 41,400 |
| 2024/05/02 | 529 | 534 | 528 | 530 | 18,000 |
| 2024/05/01 | 526 | 533 | 525 | 533 | 16,300 |
| 2024/04/30 | 531 | 535 | 522 | 534 | 34,900 |
| 2024/04/26 | 526 | 530 | 514 | 527 | 41,900 |
| 2024/04/25 | 529 | 529 | 521 | 521 | 29,700 |
| 2024/04/24 | 530 | 534 | 525 | 530 | 40,600 |
| 2024/04/23 | 526 | 535 | 526 | 529 | 55,800 |
| 2024/04/22 | 522 | 530 | 521 | 526 | 76,400 |
| 2024/04/19 | 539 | 539 | 513 | 524 | 108,700 |
| 2024/04/18 | 536 | 546 | 536 | 542 | 18,400 |
| 2024/04/17 | 536 | 545 | 536 | 536 | 39,800 |
| 2024/04/16 | 545 | 546 | 537 | 540 | 58,000 |
| 2024/04/15 | 549 | 555 | 545 | 549 | 17,600 |
| 2024/04/12 | 551 | 561 | 550 | 556 | 34,500 |
| 2024/04/11 | 548 | 554 | 546 | 549 | 19,000 |
| 2024/04/10 | 560 | 560 | 553 | 554 | 24,000 |
| 2024/04/09 | 556 | 563 | 556 | 563 | 16,100 |
| 2024/04/08 | 550 | 559 | 549 | 555 | 42,200 |
| 2024/04/05 | 548 | 554 | 544 | 551 | 30,400 |
| 2024/04/04 | 548 | 555 | 543 | 552 | 47,200 |
| 2024/04/03 | 540 | 552 | 535 | 548 | 99,200 |
| 2024/04/02 | 560 | 560 | 538 | 545 | 160,300 |
| 2024/04/01 | 582 | 582 | 560 | 560 | 63,700 |
| 2024/03/29 | 583 | 583 | 571 | 581 | 82,700 |
| 2024/03/28 | 586 | 591 | 576 | 580 | 80,600 |
| 2024/03/27 | 596 | 600 | 590 | 592 | 94,100 |
| 2024/03/26 | 575 | 598 | 575 | 596 | 174,100 |
| 2024/03/25 | 584 | 589 | 567 | 567 | 70,600 |
| 2024/03/22 | 581 | 590 | 573 | 589 | 62,500 |
| 2024/03/21 | 586 | 587 | 578 | 578 | 71,900 |
| 2024/03/19 | 587 | 588 | 579 | 584 | 77,500 |
| 2024/03/18 | 593 | 593 | 584 | 586 | 73,400 |
| 2024/03/15 | 589 | 593 | 585 | 591 | 83,100 |
| 2024/03/14 | 600 | 600 | 584 | 587 | 73,000 |
| 2024/03/13 | 599 | 605 | 585 | 600 | 133,200 |
| 2024/03/12 | 568 | 590 | 559 | 590 | 72,800 |
| 2024/03/11 | 570 | 570 | 556 | 568 | 53,300 |
| 2024/03/08 | 550 | 575 | 550 | 573 | 83,500 |
| 2024/03/07 | 550 | 557 | 546 | 552 | 62,500 |
| 2024/03/06 | 540 | 555 | 539 | 550 | 71,400 |
| 2024/03/05 | 543 | 548 | 532 | 542 | 63,300 |
| 2024/03/04 | 569 | 569 | 548 | 553 | 81,400 |
| 2024/03/01 | 573 | 578 | 566 | 572 | 54,100 |
| 2024/02/29 | 572 | 579 | 562 | 565 | 66,900 |
| 2024/02/28 | 578 | 589 | 565 | 566 | 155,000 |
| 2024/02/27 | 557 | 591 | 554 | 575 | 275,100 |
| 2024/02/26 | 540 | 558 | 530 | 555 | 230,800 |
| 2024/02/22 | 530 | 540 | 523 | 540 | 82,000 |
| 2024/02/21 | 528 | 529 | 518 | 523 | 35,300 |
| 2024/02/20 | 523 | 529 | 517 | 524 | 50,400 |
| 2024/02/19 | 514 | 522 | 509 | 522 | 43,400 |
| 2024/02/16 | 498 | 517 | 498 | 515 | 54,200 |
| 2024/02/15 | 514 | 514 | 498 | 498 | 121,300 |
| 2024/02/14 | 534 | 534 | 506 | 506 | 171,700 |
| 2024/02/13 | 501 | 546 | 501 | 544 | 408,000 |
| 2024/02/09 | 482 | 484 | 476 | 479 | 69,900 |
| 2024/02/08 | 487 | 487 | 480 | 486 | 44,700 |
| 2024/02/07 | 484 | 489 | 483 | 487 | 19,100 |
| 2024/02/06 | 489 | 489 | 484 | 485 | 33,900 |
| 2024/02/05 | 485 | 493 | 485 | 489 | 57,700 |
| 2024/02/02 | 486 | 486 | 481 | 481 | 19,800 |
| 2024/02/01 | 486 | 486 | 480 | 484 | 23,700 |
| 2024/01/31 | 482 | 487 | 478 | 487 | 38,200 |
| 2024/01/30 | 488 | 488 | 482 | 482 | 30,800 |
| 2024/01/29 | 486 | 490 | 485 | 490 | 41,300 |
| 2024/01/26 | 488 | 488 | 484 | 484 | 33,100 |
| 2024/01/25 | 484 | 491 | 484 | 489 | 32,600 |
| 2024/01/24 | 487 | 490 | 480 | 481 | 63,800 |
| 2024/01/23 | 495 | 495 | 488 | 490 | 34,700 |
| 2024/01/22 | 488 | 496 | 488 | 493 | 33,000 |
| 2024/01/19 | 492 | 493 | 483 | 485 | 44,600 |
| 2024/01/18 | 489 | 494 | 489 | 491 | 20,600 |
| 2024/01/17 | 497 | 502 | 489 | 489 | 60,600 |
| 2024/01/16 | 508 | 509 | 494 | 495 | 45,100 |
| 2024/01/15 | 498 | 509 | 497 | 507 | 46,900 |
| 2024/01/12 | 504 | 505 | 493 | 494 | 37,700 |
| 2024/01/11 | 501 | 503 | 497 | 501 | 34,400 |
| 2024/01/10 | 500 | 505 | 500 | 500 | 43,400 |
| 2024/01/09 | 504 | 504 | 496 | 500 | 39,200 |
| 2024/01/05 | 510 | 510 | 496 | 496 | 38,000 |
| 2024/01/04 | 503 | 508 | 495 | 508 | 73,600 |