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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,047 | 2,047 | 2,005 | 2,030 | 52,000 |
| 2026/05/21 | 2,003 | 2,032 | 1,986 | 2,003 | 65,400 |
| 2026/05/20 | 2,000 | 2,000 | 1,930 | 1,970 | 64,100 |
| 2026/05/19 | 2,037 | 2,055 | 1,910 | 1,992 | 336,800 |
| 2026/05/18 | 2,040 | 2,065 | 2,004 | 2,030 | 97,100 |
| 2026/05/15 | 2,150 | 2,156 | 2,018 | 2,047 | 95,600 |
| 2026/05/14 | 2,053 | 2,153 | 2,050 | 2,118 | 159,300 |
| 2026/05/13 | 1,974 | 2,075 | 1,974 | 2,068 | 126,700 |
| 2026/05/12 | 2,000 | 2,029 | 1,945 | 1,964 | 72,800 |
| 2026/05/11 | 1,975 | 1,986 | 1,957 | 1,979 | 54,000 |
| 2026/05/08 | 1,997 | 1,997 | 1,895 | 1,964 | 79,300 |
| 2026/05/07 | 1,977 | 1,997 | 1,969 | 1,997 | 59,300 |
| 2026/05/01 | 1,918 | 1,967 | 1,899 | 1,963 | 52,400 |
| 2026/04/30 | 1,943 | 1,948 | 1,879 | 1,895 | 83,000 |
| 2026/04/28 | 1,935 | 1,956 | 1,919 | 1,956 | 69,400 |
| 2026/04/27 | 1,898 | 1,956 | 1,887 | 1,925 | 89,400 |
| 2026/04/24 | 1,916 | 1,929 | 1,878 | 1,884 | 71,700 |
| 2026/04/23 | 1,852 | 1,912 | 1,847 | 1,898 | 83,200 |
| 2026/04/22 | 1,900 | 1,900 | 1,855 | 1,885 | 67,700 |
| 2026/04/21 | 1,927 | 1,950 | 1,894 | 1,916 | 74,900 |
| 2026/04/20 | 1,870 | 1,913 | 1,870 | 1,902 | 73,100 |
| 2026/04/17 | 1,840 | 1,888 | 1,832 | 1,870 | 108,900 |
| 2026/04/16 | 1,898 | 1,907 | 1,849 | 1,849 | 69,400 |
| 2026/04/15 | 1,919 | 1,935 | 1,875 | 1,892 | 79,700 |
| 2026/04/14 | 1,963 | 1,963 | 1,904 | 1,904 | 101,900 |
| 2026/04/13 | 1,900 | 1,970 | 1,900 | 1,968 | 178,600 |
| 2026/04/10 | 1,934 | 1,961 | 1,894 | 1,904 | 120,700 |
| 2026/04/09 | 1,976 | 1,976 | 1,913 | 1,923 | 85,300 |
| 2026/04/08 | 1,960 | 1,977 | 1,935 | 1,943 | 96,300 |
| 2026/04/07 | 1,935 | 1,949 | 1,879 | 1,897 | 134,800 |
| 2026/04/06 | 1,886 | 1,933 | 1,879 | 1,930 | 63,900 |
| 2026/04/03 | 1,842 | 1,894 | 1,842 | 1,886 | 49,900 |
| 2026/03/27 | 1,629 | 1,654 | 1,617 | 1,646 | 78,900 |
| 2026/03/26 | 1,620 | 1,636 | 1,607 | 1,631 | 85,200 |
| 2026/03/25 | 1,609 | 1,613 | 1,586 | 1,606 | 83,600 |
| 2026/03/24 | 1,559 | 1,567 | 1,528 | 1,541 | 71,000 |
| 2026/03/23 | 1,520 | 1,536 | 1,485 | 1,507 | 120,600 |
| 2026/03/19 | 1,677 | 1,681 | 1,569 | 1,569 | 285,800 |
| 2026/03/18 | 1,691 | 1,743 | 1,685 | 1,743 | 88,600 |
| 2026/03/17 | 1,745 | 1,752 | 1,670 | 1,691 | 118,300 |
| 2026/03/16 | 1,619 | 1,724 | 1,606 | 1,720 | 218,100 |
| 2026/03/13 | 1,588 | 1,643 | 1,580 | 1,619 | 127,000 |
| 2026/03/12 | 1,706 | 1,706 | 1,591 | 1,592 | 300,500 |
| 2026/03/11 | 1,726 | 1,768 | 1,724 | 1,742 | 84,600 |
| 2026/03/10 | 1,685 | 1,730 | 1,662 | 1,709 | 184,800 |
| 2026/03/09 | 1,683 | 1,696 | 1,608 | 1,648 | 501,800 |
| 2026/03/06 | 1,790 | 1,832 | 1,770 | 1,781 | 118,200 |
| 2026/03/05 | 1,821 | 1,857 | 1,807 | 1,829 | 105,700 |
| 2026/03/04 | 1,827 | 1,861 | 1,729 | 1,757 | 276,400 |
| 2026/03/03 | 1,865 | 1,918 | 1,830 | 1,905 | 217,600 |
| 2026/03/02 | 1,800 | 1,858 | 1,772 | 1,848 | 133,500 |
| 2026/02/27 | 1,761 | 1,825 | 1,750 | 1,823 | 89,700 |
| 2026/02/26 | 1,798 | 1,817 | 1,763 | 1,771 | 101,000 |
| 2026/02/25 | 1,749 | 1,820 | 1,729 | 1,781 | 198,700 |
| 2026/02/24 | 1,735 | 1,754 | 1,710 | 1,728 | 192,900 |
| 2026/02/20 | 1,690 | 1,728 | 1,677 | 1,704 | 157,700 |
| 2026/02/19 | 1,655 | 1,694 | 1,639 | 1,683 | 117,300 |
| 2026/02/18 | 1,659 | 1,659 | 1,604 | 1,631 | 178,600 |
| 2026/02/17 | 1,603 | 1,662 | 1,587 | 1,653 | 122,700 |
| 2026/02/16 | 1,665 | 1,672 | 1,591 | 1,603 | 168,100 |
| 2026/02/13 | 1,645 | 1,674 | 1,624 | 1,664 | 110,400 |
| 2026/02/12 | 1,651 | 1,700 | 1,645 | 1,656 | 147,600 |
| 2026/02/10 | 1,628 | 1,677 | 1,619 | 1,651 | 174,100 |
| 2026/02/09 | 1,601 | 1,656 | 1,563 | 1,626 | 384,900 |
| 2026/02/06 | 1,465 | 1,509 | 1,461 | 1,503 | 112,900 |
| 2026/02/05 | 1,484 | 1,516 | 1,475 | 1,480 | 129,900 |
| 2026/02/04 | 1,477 | 1,477 | 1,448 | 1,457 | 93,800 |
| 2026/02/03 | 1,447 | 1,489 | 1,438 | 1,478 | 171,900 |
| 2026/02/02 | 1,411 | 1,477 | 1,411 | 1,433 | 215,400 |
| 2026/01/30 | 1,427 | 1,428 | 1,375 | 1,391 | 246,000 |
| 2026/01/29 | 1,466 | 1,466 | 1,424 | 1,427 | 128,000 |
| 2026/01/28 | 1,472 | 1,494 | 1,459 | 1,477 | 152,600 |
| 2026/01/27 | 1,425 | 1,482 | 1,413 | 1,472 | 210,900 |
| 2026/01/26 | 1,437 | 1,460 | 1,407 | 1,430 | 318,400 |
| 2026/01/23 | 1,399 | 1,475 | 1,357 | 1,463 | 472,100 |
| 2026/01/22 | 1,342 | 1,401 | 1,336 | 1,397 | 504,200 |
| 2026/01/21 | 1,250 | 1,298 | 1,240 | 1,296 | 208,700 |
| 2026/01/20 | 1,299 | 1,301 | 1,259 | 1,260 | 333,100 |
| 2026/01/19 | 1,277 | 1,302 | 1,251 | 1,294 | 299,700 |
| 2026/01/16 | 1,282 | 1,295 | 1,255 | 1,277 | 587,300 |
| 2026/01/15 | 1,232 | 1,252 | 1,231 | 1,249 | 167,500 |
| 2026/01/14 | 1,225 | 1,238 | 1,222 | 1,232 | 126,100 |
| 2026/01/13 | 1,231 | 1,233 | 1,210 | 1,219 | 194,600 |
| 2026/01/09 | 1,224 | 1,240 | 1,220 | 1,224 | 170,400 |
| 2026/01/08 | 1,244 | 1,246 | 1,224 | 1,230 | 178,500 |
| 2026/01/07 | 1,231 | 1,249 | 1,224 | 1,246 | 157,100 |
| 2026/01/06 | 1,225 | 1,242 | 1,223 | 1,233 | 130,600 |
| 2026/01/05 | 1,236 | 1,241 | 1,215 | 1,223 | 148,000 |
| 2025/12/30 | 1,246 | 1,246 | 1,231 | 1,235 | 103,400 |
| 2025/12/29 | 1,241 | 1,253 | 1,231 | 1,253 | 108,300 |
| 2025/12/26 | 1,231 | 1,235 | 1,225 | 1,233 | 101,600 |
| 2025/12/25 | 1,235 | 1,239 | 1,229 | 1,231 | 45,400 |
| 2025/12/24 | 1,230 | 1,241 | 1,223 | 1,225 | 50,800 |
| 2025/12/23 | 1,221 | 1,234 | 1,221 | 1,234 | 91,700 |
| 2025/12/22 | 1,222 | 1,225 | 1,214 | 1,225 | 92,400 |
| 2025/12/19 | 1,210 | 1,219 | 1,200 | 1,211 | 85,600 |
| 2025/12/18 | 1,199 | 1,220 | 1,197 | 1,217 | 80,300 |
| 2025/12/17 | 1,210 | 1,210 | 1,196 | 1,200 | 91,900 |
| 2025/12/16 | 1,239 | 1,239 | 1,208 | 1,213 | 102,600 |
| 2025/12/15 | 1,224 | 1,246 | 1,214 | 1,245 | 60,400 |
| 2025/12/12 | 1,218 | 1,230 | 1,212 | 1,224 | 57,700 |
| 2025/12/11 | 1,242 | 1,242 | 1,199 | 1,201 | 142,200 |
| 2025/12/10 | 1,236 | 1,250 | 1,236 | 1,242 | 68,500 |
| 2025/12/09 | 1,240 | 1,241 | 1,227 | 1,234 | 89,200 |
| 2025/12/08 | 1,242 | 1,245 | 1,235 | 1,236 | 87,800 |
| 2025/12/05 | 1,264 | 1,264 | 1,238 | 1,238 | 62,800 |
| 2025/12/04 | 1,243 | 1,262 | 1,243 | 1,262 | 56,800 |
| 2025/12/03 | 1,232 | 1,247 | 1,231 | 1,241 | 37,800 |
| 2025/12/02 | 1,261 | 1,261 | 1,231 | 1,231 | 52,400 |
| 2025/12/01 | 1,273 | 1,273 | 1,253 | 1,255 | 38,200 |
| 2025/11/28 | 1,265 | 1,277 | 1,261 | 1,270 | 32,900 |
| 2025/11/27 | 1,261 | 1,270 | 1,260 | 1,265 | 43,000 |
| 2025/11/26 | 1,243 | 1,263 | 1,241 | 1,260 | 34,100 |
| 2025/11/25 | 1,283 | 1,286 | 1,232 | 1,232 | 92,600 |
| 2025/11/21 | 1,291 | 1,303 | 1,272 | 1,282 | 60,300 |
| 2025/11/20 | 1,283 | 1,298 | 1,281 | 1,294 | 33,900 |
| 2025/11/19 | 1,291 | 1,296 | 1,268 | 1,268 | 33,000 |
| 2025/11/18 | 1,310 | 1,312 | 1,287 | 1,291 | 49,000 |
| 2025/11/17 | 1,315 | 1,319 | 1,305 | 1,319 | 31,000 |
| 2025/11/14 | 1,306 | 1,319 | 1,302 | 1,317 | 32,100 |
| 2025/11/13 | 1,335 | 1,339 | 1,301 | 1,310 | 117,100 |
| 2025/11/12 | 1,359 | 1,366 | 1,343 | 1,365 | 56,100 |
| 2025/11/11 | 1,350 | 1,352 | 1,326 | 1,352 | 23,900 |
| 2025/11/10 | 1,339 | 1,368 | 1,332 | 1,350 | 53,800 |
| 2025/11/07 | 1,318 | 1,328 | 1,306 | 1,315 | 45,900 |
| 2025/11/06 | 1,301 | 1,324 | 1,298 | 1,302 | 35,400 |
| 2025/11/05 | 1,317 | 1,317 | 1,281 | 1,295 | 45,800 |
| 2025/11/04 | 1,320 | 1,337 | 1,312 | 1,312 | 39,800 |
| 2025/10/31 | 1,299 | 1,317 | 1,299 | 1,316 | 28,400 |
| 2025/10/30 | 1,295 | 1,310 | 1,295 | 1,299 | 43,100 |
| 2025/10/29 | 1,323 | 1,328 | 1,293 | 1,299 | 72,200 |
| 2025/10/28 | 1,361 | 1,361 | 1,326 | 1,326 | 55,100 |
| 2025/10/27 | 1,358 | 1,364 | 1,348 | 1,364 | 30,900 |
| 2025/10/24 | 1,342 | 1,350 | 1,331 | 1,344 | 37,600 |
| 2025/10/23 | 1,325 | 1,351 | 1,323 | 1,342 | 80,000 |
| 2025/10/22 | 1,300 | 1,360 | 1,300 | 1,360 | 137,900 |
| 2025/10/21 | 1,303 | 1,308 | 1,300 | 1,300 | 40,900 |
| 2025/10/20 | 1,324 | 1,324 | 1,304 | 1,310 | 28,300 |
| 2025/10/17 | 1,306 | 1,313 | 1,296 | 1,303 | 26,100 |
| 2025/10/16 | 1,303 | 1,309 | 1,298 | 1,302 | 26,000 |
| 2025/10/15 | 1,269 | 1,303 | 1,268 | 1,303 | 42,300 |
| 2025/10/14 | 1,250 | 1,265 | 1,243 | 1,258 | 62,700 |
| 2025/10/10 | 1,277 | 1,277 | 1,252 | 1,258 | 42,400 |
| 2025/10/09 | 1,280 | 1,291 | 1,271 | 1,286 | 51,300 |
| 2025/10/08 | 1,300 | 1,302 | 1,273 | 1,279 | 45,800 |
| 2025/10/07 | 1,290 | 1,302 | 1,280 | 1,293 | 30,300 |
| 2025/10/06 | 1,303 | 1,307 | 1,285 | 1,296 | 55,300 |
| 2025/10/03 | 1,250 | 1,266 | 1,250 | 1,258 | 45,900 |
| 2025/10/02 | 1,266 | 1,273 | 1,252 | 1,258 | 51,200 |
| 2025/10/01 | 1,305 | 1,307 | 1,264 | 1,264 | 56,000 |
| 2025/09/30 | 1,319 | 1,319 | 1,301 | 1,307 | 50,500 |
| 2025/09/29 | 1,334 | 1,337 | 1,316 | 1,320 | 72,800 |
| 2025/09/26 | 1,336 | 1,360 | 1,335 | 1,359 | 76,500 |
| 2025/09/25 | 1,325 | 1,341 | 1,324 | 1,341 | 45,900 |
| 2025/09/24 | 1,335 | 1,337 | 1,321 | 1,323 | 43,200 |
| 2025/09/22 | 1,318 | 1,345 | 1,315 | 1,333 | 93,200 |
| 2025/09/19 | 1,325 | 1,333 | 1,311 | 1,315 | 65,400 |
| 2025/09/18 | 1,328 | 1,328 | 1,313 | 1,322 | 30,000 |
| 2025/09/17 | 1,339 | 1,339 | 1,311 | 1,315 | 52,800 |
| 2025/09/16 | 1,326 | 1,343 | 1,326 | 1,339 | 54,100 |
| 2025/09/12 | 1,341 | 1,342 | 1,326 | 1,326 | 31,300 |
| 2025/09/11 | 1,345 | 1,345 | 1,333 | 1,339 | 20,200 |
| 2025/09/10 | 1,353 | 1,353 | 1,333 | 1,333 | 27,700 |
| 2025/09/09 | 1,360 | 1,366 | 1,342 | 1,353 | 36,400 |
| 2025/09/08 | 1,359 | 1,365 | 1,338 | 1,358 | 64,600 |
| 2025/09/05 | 1,334 | 1,354 | 1,323 | 1,348 | 91,400 |
| 2025/09/04 | 1,296 | 1,311 | 1,293 | 1,310 | 48,800 |
| 2025/09/03 | 1,285 | 1,313 | 1,283 | 1,291 | 91,300 |
| 2025/09/02 | 1,300 | 1,302 | 1,282 | 1,285 | 57,600 |
| 2025/09/01 | 1,278 | 1,307 | 1,267 | 1,305 | 158,700 |
| 2025/08/29 | 1,290 | 1,302 | 1,279 | 1,282 | 95,800 |
| 2025/08/28 | 1,301 | 1,302 | 1,285 | 1,291 | 61,300 |
| 2025/08/27 | 1,301 | 1,307 | 1,298 | 1,301 | 37,400 |
| 2025/08/26 | 1,319 | 1,322 | 1,300 | 1,303 | 48,600 |
| 2025/08/25 | 1,307 | 1,325 | 1,305 | 1,319 | 64,200 |
| 2025/08/22 | 1,315 | 1,325 | 1,306 | 1,307 | 51,000 |
| 2025/08/21 | 1,290 | 1,315 | 1,286 | 1,307 | 60,400 |
| 2025/08/20 | 1,298 | 1,303 | 1,289 | 1,289 | 25,200 |
| 2025/08/19 | 1,291 | 1,308 | 1,289 | 1,300 | 74,700 |
| 2025/08/18 | 1,297 | 1,304 | 1,289 | 1,304 | 57,600 |
| 2025/08/15 | 1,281 | 1,301 | 1,265 | 1,297 | 67,100 |
| 2025/08/14 | 1,284 | 1,292 | 1,272 | 1,276 | 37,100 |
| 2025/08/13 | 1,304 | 1,304 | 1,287 | 1,292 | 43,200 |
| 2025/08/12 | 1,310 | 1,315 | 1,293 | 1,304 | 82,700 |
| 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 |