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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 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 |