テイカ(4027)の株価時系列情報
テイカ(4027)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,290 | 1,304 | 1,290 | 1,299 | 90,400 |
| 2025/08/07 | 1,282 | 1,297 | 1,280 | 1,290 | 54,000 |
| 2025/08/06 | 1,254 | 1,298 | 1,254 | 1,298 | 113,000 |
| 2025/08/05 | 1,240 | 1,265 | 1,231 | 1,241 | 69,200 |
| 2025/08/04 | 1,235 | 1,238 | 1,222 | 1,230 | 67,700 |
| 2025/08/01 | 1,244 | 1,261 | 1,237 | 1,257 | 44,300 |
| 2025/07/31 | 1,235 | 1,248 | 1,234 | 1,244 | 48,300 |
| 2025/07/30 | 1,244 | 1,246 | 1,237 | 1,237 | 38,300 |
| 2025/07/29 | 1,258 | 1,265 | 1,244 | 1,251 | 35,900 |
| 2025/07/28 | 1,284 | 1,285 | 1,262 | 1,270 | 58,700 |
| 2025/07/25 | 1,307 | 1,310 | 1,278 | 1,284 | 55,000 |
| 2025/07/24 | 1,283 | 1,314 | 1,276 | 1,308 | 121,200 |
| 2025/07/23 | 1,265 | 1,292 | 1,264 | 1,285 | 186,700 |
| 2025/07/22 | 1,232 | 1,264 | 1,230 | 1,251 | 100,800 |
| 2025/07/18 | 1,257 | 1,261 | 1,232 | 1,232 | 38,100 |
| 2025/07/17 | 1,247 | 1,261 | 1,239 | 1,260 | 31,100 |
| 2025/07/16 | 1,264 | 1,270 | 1,248 | 1,250 | 106,800 |
| 2025/07/15 | 1,280 | 1,295 | 1,271 | 1,274 | 27,400 |
| 2025/07/14 | 1,269 | 1,311 | 1,269 | 1,290 | 90,200 |
| 2025/07/11 | 1,253 | 1,285 | 1,253 | 1,272 | 40,900 |
| 2025/07/10 | 1,281 | 1,283 | 1,252 | 1,252 | 62,100 |
| 2025/07/09 | 1,283 | 1,306 | 1,279 | 1,283 | 24,600 |
| 2025/07/08 | 1,273 | 1,301 | 1,264 | 1,290 | 30,200 |
| 2025/07/07 | 1,312 | 1,312 | 1,268 | 1,269 | 18,600 |
| 2025/07/04 | 1,308 | 1,316 | 1,305 | 1,305 | 11,300 |
| 2025/07/03 | 1,295 | 1,307 | 1,286 | 1,293 | 19,100 |
| 2025/07/02 | 1,267 | 1,299 | 1,267 | 1,291 | 16,300 |
| 2025/07/01 | 1,286 | 1,289 | 1,276 | 1,280 | 14,900 |
| 2025/06/30 | 1,310 | 1,310 | 1,292 | 1,292 | 16,300 |
| 2025/06/27 | 1,304 | 1,328 | 1,289 | 1,310 | 25,700 |
| 2025/06/26 | 1,277 | 1,309 | 1,275 | 1,304 | 65,400 |
| 2025/06/25 | 1,282 | 1,290 | 1,249 | 1,286 | 68,900 |
| 2025/06/24 | 1,333 | 1,346 | 1,277 | 1,281 | 37,100 |
| 2025/06/23 | 1,334 | 1,334 | 1,307 | 1,307 | 32,400 |
| 2025/06/20 | 1,348 | 1,381 | 1,337 | 1,337 | 83,900 |
| 2025/06/19 | 1,363 | 1,363 | 1,342 | 1,348 | 16,900 |
| 2025/06/18 | 1,375 | 1,375 | 1,346 | 1,363 | 23,100 |
| 2025/06/17 | 1,368 | 1,384 | 1,365 | 1,375 | 38,300 |
| 2025/06/16 | 1,325 | 1,364 | 1,325 | 1,357 | 35,900 |
| 2025/06/13 | 1,315 | 1,333 | 1,308 | 1,324 | 33,500 |
| 2025/06/12 | 1,336 | 1,355 | 1,315 | 1,319 | 64,600 |
| 2025/06/11 | 1,328 | 1,341 | 1,326 | 1,336 | 32,900 |
| 2025/06/10 | 1,338 | 1,356 | 1,326 | 1,327 | 24,100 |
| 2025/06/09 | 1,343 | 1,348 | 1,335 | 1,340 | 20,000 |
| 2025/06/06 | 1,359 | 1,362 | 1,320 | 1,335 | 20,900 |
| 2025/06/05 | 1,350 | 1,354 | 1,326 | 1,343 | 31,300 |
| 2025/06/04 | 1,354 | 1,376 | 1,351 | 1,354 | 27,900 |
| 2025/06/03 | 1,385 | 1,385 | 1,345 | 1,353 | 57,400 |
| 2025/06/02 | 1,376 | 1,406 | 1,376 | 1,385 | 34,700 |
| 2025/05/30 | 1,380 | 1,408 | 1,376 | 1,399 | 50,500 |
| 2025/05/29 | 1,317 | 1,425 | 1,317 | 1,398 | 154,100 |
| 2025/05/28 | 1,305 | 1,317 | 1,294 | 1,299 | 16,100 |
| 2025/05/27 | 1,285 | 1,299 | 1,285 | 1,290 | 10,300 |
| 2025/05/26 | 1,284 | 1,292 | 1,280 | 1,284 | 12,800 |
| 2025/05/23 | 1,272 | 1,295 | 1,271 | 1,278 | 16,500 |
| 2025/05/22 | 1,250 | 1,274 | 1,246 | 1,260 | 20,600 |
| 2025/05/21 | 1,273 | 1,289 | 1,257 | 1,257 | 28,900 |
| 2025/05/20 | 1,278 | 1,289 | 1,263 | 1,273 | 19,800 |
| 2025/05/19 | 1,288 | 1,300 | 1,273 | 1,278 | 18,400 |
| 2025/05/16 | 1,288 | 1,305 | 1,270 | 1,290 | 21,400 |
| 2025/05/15 | 1,288 | 1,326 | 1,275 | 1,287 | 71,300 |
| 2025/05/14 | 1,361 | 1,381 | 1,352 | 1,358 | 44,100 |
| 2025/05/13 | 1,393 | 1,397 | 1,361 | 1,361 | 22,100 |
| 2025/05/12 | 1,373 | 1,388 | 1,364 | 1,381 | 24,100 |
| 2025/05/09 | 1,387 | 1,403 | 1,359 | 1,372 | 84,700 |
| 2025/05/08 | 1,367 | 1,395 | 1,350 | 1,376 | 101,800 |
| 2025/05/07 | 1,358 | 1,404 | 1,343 | 1,374 | 152,400 |
| 2025/05/02 | 1,273 | 1,375 | 1,273 | 1,368 | 100,700 |
| 2025/05/01 | 1,286 | 1,290 | 1,267 | 1,273 | 20,300 |
| 2025/04/30 | 1,305 | 1,305 | 1,282 | 1,297 | 21,400 |
| 2025/04/28 | 1,285 | 1,312 | 1,279 | 1,312 | 29,100 |
| 2025/04/25 | 1,284 | 1,294 | 1,274 | 1,281 | 20,200 |
| 2025/04/24 | 1,303 | 1,303 | 1,264 | 1,284 | 19,800 |
| 2025/04/23 | 1,289 | 1,306 | 1,283 | 1,291 | 26,100 |
| 2025/04/22 | 1,244 | 1,288 | 1,244 | 1,270 | 16,000 |
| 2025/04/21 | 1,253 | 1,273 | 1,243 | 1,244 | 20,100 |
| 2025/04/18 | 1,241 | 1,271 | 1,241 | 1,258 | 24,400 |
| 2025/04/17 | 1,215 | 1,253 | 1,215 | 1,245 | 21,800 |
| 2025/04/16 | 1,215 | 1,230 | 1,204 | 1,212 | 23,800 |
| 2025/04/15 | 1,214 | 1,232 | 1,202 | 1,214 | 28,200 |
| 2025/04/14 | 1,199 | 1,221 | 1,184 | 1,211 | 38,600 |
| 2025/04/11 | 1,141 | 1,189 | 1,112 | 1,183 | 50,800 |
| 2025/04/10 | 1,195 | 1,214 | 1,166 | 1,197 | 35,000 |
| 2025/04/09 | 1,114 | 1,121 | 1,084 | 1,105 | 39,100 |
| 2025/04/08 | 1,107 | 1,190 | 1,107 | 1,168 | 28,400 |
| 2025/04/07 | 1,048 | 1,096 | 1,041 | 1,047 | 52,500 |
| 2025/04/04 | 1,220 | 1,235 | 1,142 | 1,161 | 46,700 |
| 2025/04/03 | 1,258 | 1,264 | 1,233 | 1,250 | 45,800 |
| 2025/04/02 | 1,322 | 1,322 | 1,295 | 1,305 | 23,000 |
| 2025/04/01 | 1,335 | 1,348 | 1,320 | 1,320 | 22,700 |
| 2025/03/31 | 1,355 | 1,359 | 1,331 | 1,333 | 34,400 |
| 2025/03/28 | 1,411 | 1,411 | 1,382 | 1,382 | 44,600 |
| 2025/03/27 | 1,415 | 1,429 | 1,405 | 1,429 | 38,500 |
| 2025/03/26 | 1,433 | 1,438 | 1,418 | 1,438 | 36,600 |
| 2025/03/25 | 1,433 | 1,440 | 1,412 | 1,430 | 46,200 |
| 2025/03/24 | 1,465 | 1,465 | 1,433 | 1,433 | 30,100 |
| 2025/03/21 | 1,481 | 1,481 | 1,451 | 1,463 | 36,200 |
| 2025/03/19 | 1,484 | 1,495 | 1,476 | 1,484 | 16,800 |
| 2025/03/18 | 1,490 | 1,499 | 1,474 | 1,491 | 20,300 |
| 2025/03/17 | 1,471 | 1,505 | 1,471 | 1,489 | 16,700 |
| 2025/03/14 | 1,455 | 1,480 | 1,455 | 1,467 | 22,000 |
| 2025/03/13 | 1,483 | 1,499 | 1,467 | 1,477 | 14,600 |
| 2025/03/12 | 1,454 | 1,481 | 1,453 | 1,475 | 14,900 |
| 2025/03/11 | 1,463 | 1,463 | 1,436 | 1,450 | 15,700 |
| 2025/03/10 | 1,495 | 1,509 | 1,485 | 1,486 | 11,900 |
| 2025/03/07 | 1,500 | 1,525 | 1,480 | 1,495 | 19,500 |
| 2025/03/06 | 1,514 | 1,546 | 1,483 | 1,515 | 16,600 |
| 2025/03/05 | 1,520 | 1,530 | 1,500 | 1,509 | 14,200 |
| 2025/03/04 | 1,513 | 1,513 | 1,477 | 1,490 | 16,900 |
| 2025/03/03 | 1,467 | 1,508 | 1,467 | 1,502 | 16,600 |
| 2025/02/28 | 1,488 | 1,498 | 1,422 | 1,438 | 19,500 |
| 2025/02/27 | 1,466 | 1,502 | 1,466 | 1,491 | 13,100 |
| 2025/02/26 | 1,436 | 1,464 | 1,428 | 1,459 | 16,500 |
| 2025/02/25 | 1,440 | 1,477 | 1,440 | 1,444 | 21,800 |
| 2025/02/21 | 1,482 | 1,482 | 1,431 | 1,440 | 29,900 |
| 2025/02/20 | 1,520 | 1,525 | 1,471 | 1,472 | 18,700 |
| 2025/02/19 | 1,552 | 1,560 | 1,538 | 1,538 | 8,500 |
| 2025/02/18 | 1,566 | 1,578 | 1,558 | 1,562 | 10,500 |
| 2025/02/17 | 1,640 | 1,649 | 1,564 | 1,566 | 24,600 |
| 2025/02/14 | 1,650 | 1,710 | 1,627 | 1,646 | 38,500 |
| 2025/02/13 | 1,609 | 1,669 | 1,601 | 1,650 | 28,000 |
| 2025/02/12 | 1,571 | 1,639 | 1,571 | 1,590 | 42,700 |
| 2025/02/10 | 1,506 | 1,562 | 1,504 | 1,542 | 27,100 |
| 2025/02/07 | 1,538 | 1,565 | 1,522 | 1,540 | 35,600 |
| 2025/02/06 | 1,480 | 1,530 | 1,480 | 1,527 | 11,300 |
| 2025/02/05 | 1,470 | 1,492 | 1,465 | 1,465 | 8,900 |
| 2025/02/04 | 1,480 | 1,503 | 1,474 | 1,475 | 15,300 |
| 2025/02/03 | 1,506 | 1,506 | 1,450 | 1,450 | 19,900 |
| 2025/01/31 | 1,523 | 1,523 | 1,500 | 1,518 | 4,100 |
| 2025/01/30 | 1,491 | 1,529 | 1,485 | 1,523 | 14,100 |
| 2025/01/29 | 1,526 | 1,526 | 1,501 | 1,501 | 8,600 |
| 2025/01/28 | 1,495 | 1,525 | 1,492 | 1,515 | 10,400 |
| 2025/01/27 | 1,535 | 1,535 | 1,503 | 1,505 | 7,600 |
| 2025/01/24 | 1,480 | 1,531 | 1,480 | 1,516 | 23,000 |
| 2025/01/23 | 1,480 | 1,485 | 1,463 | 1,465 | 12,800 |
| 2025/01/22 | 1,502 | 1,502 | 1,481 | 1,481 | 7,700 |
| 2025/01/21 | 1,514 | 1,514 | 1,488 | 1,495 | 8,800 |
| 2025/01/20 | 1,500 | 1,517 | 1,497 | 1,514 | 13,100 |
| 2025/01/17 | 1,516 | 1,520 | 1,494 | 1,497 | 15,600 |
| 2025/01/16 | 1,507 | 1,556 | 1,507 | 1,513 | 14,600 |
| 2025/01/15 | 1,482 | 1,517 | 1,480 | 1,507 | 17,300 |
| 2025/01/14 | 1,464 | 1,506 | 1,464 | 1,497 | 17,700 |
| 2025/01/10 | 1,484 | 1,495 | 1,459 | 1,468 | 20,500 |
| 2025/01/09 | 1,510 | 1,510 | 1,483 | 1,483 | 18,900 |
| 2025/01/08 | 1,535 | 1,540 | 1,514 | 1,516 | 17,400 |
| 2025/01/07 | 1,535 | 1,539 | 1,525 | 1,526 | 12,800 |
| 2025/01/06 | 1,567 | 1,573 | 1,533 | 1,533 | 24,600 |
| 2024/12/30 | 1,594 | 1,604 | 1,567 | 1,579 | 10,600 |
| 2024/12/27 | 1,565 | 1,599 | 1,565 | 1,586 | 43,800 |
| 2024/12/26 | 1,551 | 1,561 | 1,537 | 1,555 | 22,000 |
| 2024/12/25 | 1,555 | 1,555 | 1,523 | 1,544 | 14,600 |
| 2024/12/24 | 1,562 | 1,570 | 1,548 | 1,555 | 10,600 |
| 2024/12/23 | 1,551 | 1,564 | 1,541 | 1,562 | 14,100 |
| 2024/12/20 | 1,585 | 1,588 | 1,542 | 1,542 | 21,000 |
| 2024/12/19 | 1,578 | 1,601 | 1,578 | 1,585 | 12,600 |
| 2024/12/18 | 1,597 | 1,617 | 1,592 | 1,595 | 20,400 |
| 2024/12/17 | 1,601 | 1,613 | 1,584 | 1,592 | 33,100 |
| 2024/12/16 | 1,556 | 1,615 | 1,556 | 1,598 | 27,500 |
| 2024/12/13 | 1,570 | 1,579 | 1,550 | 1,555 | 30,200 |
| 2024/12/12 | 1,589 | 1,605 | 1,587 | 1,590 | 20,400 |
| 2024/12/11 | 1,581 | 1,589 | 1,566 | 1,575 | 15,900 |
| 2024/12/10 | 1,600 | 1,602 | 1,570 | 1,573 | 21,500 |
| 2024/12/09 | 1,571 | 1,598 | 1,571 | 1,582 | 16,200 |
| 2024/12/06 | 1,589 | 1,592 | 1,570 | 1,571 | 12,900 |
| 2024/12/05 | 1,583 | 1,600 | 1,577 | 1,577 | 13,300 |
| 2024/12/04 | 1,600 | 1,612 | 1,560 | 1,572 | 12,600 |
| 2024/12/03 | 1,617 | 1,640 | 1,600 | 1,616 | 19,600 |
| 2024/12/02 | 1,601 | 1,639 | 1,600 | 1,628 | 14,200 |
| 2024/11/29 | 1,572 | 1,609 | 1,572 | 1,584 | 12,800 |
| 2024/11/28 | 1,566 | 1,575 | 1,558 | 1,572 | 9,800 |
| 2024/11/27 | 1,553 | 1,585 | 1,536 | 1,565 | 24,300 |
| 2024/11/26 | 1,570 | 1,580 | 1,538 | 1,553 | 17,800 |
| 2024/11/25 | 1,582 | 1,600 | 1,570 | 1,570 | 14,800 |
| 2024/11/22 | 1,571 | 1,594 | 1,570 | 1,579 | 11,900 |
| 2024/11/21 | 1,613 | 1,624 | 1,568 | 1,570 | 18,700 |
| 2024/11/20 | 1,625 | 1,628 | 1,610 | 1,613 | 8,400 |
| 2024/11/19 | 1,642 | 1,657 | 1,628 | 1,628 | 14,000 |
| 2024/11/18 | 1,623 | 1,645 | 1,623 | 1,626 | 8,600 |
| 2024/11/15 | 1,627 | 1,654 | 1,591 | 1,623 | 15,300 |
| 2024/11/14 | 1,609 | 1,628 | 1,607 | 1,616 | 17,000 |
| 2024/11/13 | 1,636 | 1,643 | 1,595 | 1,597 | 22,000 |
| 2024/11/12 | 1,613 | 1,658 | 1,613 | 1,627 | 32,000 |
| 2024/11/11 | 1,596 | 1,606 | 1,576 | 1,596 | 22,600 |
| 2024/11/08 | 1,675 | 1,708 | 1,601 | 1,601 | 50,800 |
| 2024/11/07 | 1,636 | 1,672 | 1,628 | 1,662 | 39,000 |
| 2024/11/06 | 1,611 | 1,657 | 1,611 | 1,619 | 23,100 |
| 2024/11/05 | 1,620 | 1,638 | 1,590 | 1,606 | 17,400 |
| 2024/11/01 | 1,608 | 1,650 | 1,608 | 1,616 | 24,600 |
| 2024/10/31 | 1,619 | 1,652 | 1,618 | 1,648 | 17,200 |
| 2024/10/30 | 1,621 | 1,649 | 1,614 | 1,621 | 181,500 |
| 2024/10/29 | 1,617 | 1,640 | 1,599 | 1,620 | 18,400 |
| 2024/10/28 | 1,590 | 1,635 | 1,572 | 1,613 | 19,100 |
| 2024/10/25 | 1,623 | 1,627 | 1,578 | 1,596 | 22,100 |
| 2024/10/24 | 1,621 | 1,650 | 1,604 | 1,619 | 22,300 |
| 2024/10/23 | 1,638 | 1,657 | 1,628 | 1,628 | 29,300 |
| 2024/10/22 | 1,657 | 1,662 | 1,630 | 1,633 | 20,100 |
| 2024/10/21 | 1,671 | 1,675 | 1,644 | 1,657 | 18,300 |
| 2024/10/18 | 1,698 | 1,715 | 1,676 | 1,686 | 21,000 |
| 2024/10/17 | 1,667 | 1,721 | 1,664 | 1,698 | 22,700 |
| 2024/10/16 | 1,650 | 1,686 | 1,648 | 1,664 | 15,400 |