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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,668 | 1,684 | 1,630 | 1,677 | 48,300 |
| 2024/09/25 | 1,634 | 1,646 | 1,613 | 1,628 | 43,700 |
| 2024/09/24 | 1,659 | 1,659 | 1,633 | 1,650 | 29,800 |
| 2024/09/20 | 1,743 | 1,747 | 1,654 | 1,655 | 57,000 |
| 2024/09/19 | 1,725 | 1,744 | 1,695 | 1,731 | 22,400 |
| 2024/09/18 | 1,680 | 1,704 | 1,663 | 1,704 | 14,900 |
| 2024/09/17 | 1,661 | 1,680 | 1,646 | 1,680 | 16,000 |
| 2024/09/13 | 1,651 | 1,663 | 1,632 | 1,648 | 23,200 |
| 2024/09/12 | 1,632 | 1,690 | 1,632 | 1,659 | 18,600 |
| 2024/09/11 | 1,617 | 1,644 | 1,597 | 1,605 | 18,300 |
| 2024/09/10 | 1,627 | 1,653 | 1,627 | 1,637 | 7,600 |
| 2024/09/09 | 1,626 | 1,640 | 1,605 | 1,635 | 12,700 |
| 2024/09/06 | 1,669 | 1,682 | 1,642 | 1,659 | 8,300 |
| 2024/09/05 | 1,661 | 1,680 | 1,641 | 1,660 | 20,100 |
| 2024/09/04 | 1,653 | 1,679 | 1,643 | 1,651 | 14,800 |
| 2024/09/03 | 1,689 | 1,704 | 1,675 | 1,685 | 8,500 |
| 2024/09/02 | 1,702 | 1,706 | 1,661 | 1,689 | 10,100 |
| 2024/08/30 | 1,682 | 1,700 | 1,659 | 1,696 | 17,900 |
| 2024/08/29 | 1,652 | 1,694 | 1,635 | 1,673 | 11,600 |
| 2024/08/28 | 1,673 | 1,673 | 1,632 | 1,653 | 8,900 |
| 2024/08/27 | 1,654 | 1,682 | 1,652 | 1,662 | 11,500 |
| 2024/08/26 | 1,688 | 1,702 | 1,646 | 1,657 | 15,700 |
| 2024/08/23 | 1,679 | 1,696 | 1,666 | 1,688 | 15,600 |
| 2024/08/22 | 1,663 | 1,679 | 1,648 | 1,679 | 9,300 |
| 2024/08/21 | 1,634 | 1,663 | 1,634 | 1,648 | 15,000 |
| 2024/08/20 | 1,650 | 1,670 | 1,634 | 1,643 | 19,500 |
| 2024/08/19 | 1,650 | 1,672 | 1,623 | 1,635 | 17,300 |
| 2024/08/16 | 1,628 | 1,666 | 1,613 | 1,650 | 16,800 |
| 2024/08/15 | 1,613 | 1,650 | 1,606 | 1,612 | 28,000 |
| 2024/08/14 | 1,601 | 1,681 | 1,593 | 1,653 | 34,400 |
| 2024/08/13 | 1,605 | 1,650 | 1,553 | 1,614 | 35,900 |
| 2024/08/09 | 1,534 | 1,572 | 1,499 | 1,503 | 37,500 |
| 2024/08/08 | 1,463 | 1,512 | 1,426 | 1,459 | 33,100 |
| 2024/08/07 | 1,455 | 1,541 | 1,425 | 1,493 | 20,900 |
| 2024/08/06 | 1,551 | 1,591 | 1,445 | 1,485 | 48,000 |
| 2024/08/05 | 1,425 | 1,442 | 1,301 | 1,301 | 68,700 |
| 2024/08/02 | 1,594 | 1,610 | 1,489 | 1,489 | 51,500 |
| 2024/08/01 | 1,706 | 1,729 | 1,632 | 1,634 | 29,300 |
| 2024/07/31 | 1,679 | 1,714 | 1,657 | 1,706 | 50,400 |
| 2024/07/30 | 1,661 | 1,684 | 1,646 | 1,672 | 31,300 |
| 2024/07/29 | 1,616 | 1,661 | 1,611 | 1,661 | 19,100 |
| 2024/07/26 | 1,565 | 1,590 | 1,565 | 1,577 | 16,500 |
| 2024/07/25 | 1,577 | 1,607 | 1,563 | 1,565 | 28,500 |
| 2024/07/24 | 1,572 | 1,599 | 1,572 | 1,577 | 17,500 |
| 2024/07/23 | 1,562 | 1,595 | 1,562 | 1,575 | 11,400 |
| 2024/07/22 | 1,615 | 1,632 | 1,562 | 1,562 | 14,300 |
| 2024/07/19 | 1,647 | 1,647 | 1,614 | 1,620 | 11,100 |
| 2024/07/18 | 1,642 | 1,650 | 1,632 | 1,634 | 9,700 |
| 2024/07/17 | 1,666 | 1,666 | 1,646 | 1,658 | 10,200 |
| 2024/07/16 | 1,665 | 1,675 | 1,648 | 1,650 | 14,900 |
| 2024/07/12 | 1,623 | 1,654 | 1,623 | 1,640 | 16,900 |
| 2024/07/11 | 1,652 | 1,652 | 1,611 | 1,623 | 20,100 |
| 2024/07/10 | 1,650 | 1,650 | 1,615 | 1,618 | 22,500 |
| 2024/07/09 | 1,576 | 1,643 | 1,576 | 1,636 | 44,200 |
| 2024/07/08 | 1,608 | 1,624 | 1,556 | 1,558 | 33,600 |
| 2024/07/05 | 1,650 | 1,656 | 1,614 | 1,614 | 23,500 |
| 2024/07/04 | 1,656 | 1,669 | 1,645 | 1,650 | 30,200 |
| 2024/07/03 | 1,632 | 1,679 | 1,632 | 1,655 | 44,400 |
| 2024/07/02 | 1,610 | 1,645 | 1,610 | 1,635 | 47,800 |
| 2024/07/01 | 1,624 | 1,645 | 1,579 | 1,610 | 73,100 |
| 2024/06/28 | 1,636 | 1,636 | 1,600 | 1,622 | 33,300 |
| 2024/06/27 | 1,667 | 1,676 | 1,600 | 1,637 | 83,600 |
| 2024/06/26 | 1,688 | 1,688 | 1,644 | 1,656 | 36,900 |
| 2024/06/25 | 1,640 | 1,675 | 1,640 | 1,674 | 34,800 |
| 2024/06/24 | 1,625 | 1,659 | 1,608 | 1,626 | 46,300 |
| 2024/06/21 | 1,623 | 1,646 | 1,564 | 1,585 | 64,600 |
| 2024/06/20 | 1,655 | 1,661 | 1,622 | 1,623 | 37,400 |
| 2024/06/19 | 1,653 | 1,665 | 1,636 | 1,655 | 28,800 |
| 2024/06/18 | 1,654 | 1,685 | 1,638 | 1,653 | 24,400 |
| 2024/06/17 | 1,649 | 1,680 | 1,639 | 1,661 | 51,800 |
| 2024/06/14 | 1,590 | 1,670 | 1,586 | 1,653 | 42,400 |
| 2024/06/13 | 1,613 | 1,613 | 1,561 | 1,591 | 41,200 |
| 2024/06/12 | 1,618 | 1,654 | 1,609 | 1,613 | 17,700 |
| 2024/06/11 | 1,655 | 1,658 | 1,618 | 1,638 | 28,900 |
| 2024/06/10 | 1,630 | 1,663 | 1,629 | 1,660 | 9,900 |
| 2024/06/07 | 1,656 | 1,656 | 1,620 | 1,630 | 22,800 |
| 2024/06/06 | 1,637 | 1,652 | 1,636 | 1,644 | 21,200 |
| 2024/06/05 | 1,630 | 1,650 | 1,592 | 1,601 | 23,700 |
| 2024/06/04 | 1,650 | 1,657 | 1,636 | 1,638 | 21,700 |
| 2024/06/03 | 1,659 | 1,672 | 1,640 | 1,653 | 22,600 |
| 2024/05/31 | 1,633 | 1,653 | 1,622 | 1,642 | 27,900 |
| 2024/05/30 | 1,570 | 1,605 | 1,567 | 1,598 | 61,600 |
| 2024/05/29 | 1,611 | 1,636 | 1,574 | 1,584 | 14,700 |
| 2024/05/28 | 1,612 | 1,648 | 1,603 | 1,614 | 19,400 |
| 2024/05/27 | 1,655 | 1,655 | 1,600 | 1,612 | 16,700 |
| 2024/05/24 | 1,603 | 1,657 | 1,596 | 1,650 | 28,400 |
| 2024/05/23 | 1,616 | 1,623 | 1,583 | 1,604 | 13,600 |
| 2024/05/22 | 1,618 | 1,631 | 1,612 | 1,624 | 18,600 |
| 2024/05/21 | 1,620 | 1,625 | 1,602 | 1,619 | 17,100 |
| 2024/05/20 | 1,559 | 1,597 | 1,559 | 1,596 | 15,000 |
| 2024/05/17 | 1,548 | 1,589 | 1,545 | 1,556 | 10,600 |
| 2024/05/16 | 1,548 | 1,559 | 1,538 | 1,556 | 19,100 |
| 2024/05/15 | 1,567 | 1,572 | 1,535 | 1,548 | 10,900 |
| 2024/05/14 | 1,553 | 1,583 | 1,543 | 1,553 | 22,100 |
| 2024/05/13 | 1,578 | 1,600 | 1,563 | 1,566 | 18,100 |
| 2024/05/10 | 1,559 | 1,559 | 1,535 | 1,538 | 12,700 |
| 2024/05/09 | 1,536 | 1,564 | 1,533 | 1,559 | 16,300 |
| 2024/05/08 | 1,522 | 1,553 | 1,522 | 1,536 | 19,000 |
| 2024/05/07 | 1,536 | 1,543 | 1,501 | 1,530 | 20,900 |
| 2024/05/02 | 1,520 | 1,551 | 1,520 | 1,535 | 15,400 |
| 2024/05/01 | 1,491 | 1,524 | 1,480 | 1,520 | 17,400 |
| 2024/04/30 | 1,489 | 1,497 | 1,471 | 1,496 | 8,900 |
| 2024/04/26 | 1,428 | 1,473 | 1,422 | 1,469 | 22,300 |
| 2024/04/25 | 1,441 | 1,445 | 1,431 | 1,439 | 11,800 |
| 2024/04/24 | 1,425 | 1,454 | 1,420 | 1,440 | 20,500 |
| 2024/04/23 | 1,411 | 1,430 | 1,407 | 1,422 | 6,100 |
| 2024/04/22 | 1,410 | 1,420 | 1,401 | 1,405 | 20,400 |
| 2024/04/19 | 1,409 | 1,423 | 1,374 | 1,387 | 25,400 |
| 2024/04/18 | 1,417 | 1,433 | 1,412 | 1,429 | 15,700 |
| 2024/04/17 | 1,421 | 1,451 | 1,403 | 1,417 | 33,100 |
| 2024/04/16 | 1,500 | 1,500 | 1,418 | 1,425 | 69,100 |
| 2024/04/15 | 1,525 | 1,535 | 1,507 | 1,527 | 19,300 |
| 2024/04/12 | 1,550 | 1,551 | 1,536 | 1,541 | 30,400 |
| 2024/04/11 | 1,525 | 1,532 | 1,510 | 1,526 | 20,700 |
| 2024/04/10 | 1,541 | 1,553 | 1,533 | 1,541 | 14,400 |
| 2024/04/09 | 1,531 | 1,546 | 1,504 | 1,532 | 23,300 |
| 2024/04/08 | 1,525 | 1,550 | 1,515 | 1,532 | 26,600 |
| 2024/04/05 | 1,532 | 1,547 | 1,464 | 1,522 | 28,300 |
| 2024/04/04 | 1,567 | 1,567 | 1,539 | 1,548 | 25,000 |
| 2024/04/03 | 1,525 | 1,557 | 1,525 | 1,549 | 28,900 |
| 2024/04/02 | 1,539 | 1,565 | 1,528 | 1,544 | 33,700 |
| 2024/04/01 | 1,540 | 1,562 | 1,532 | 1,539 | 43,300 |
| 2024/03/29 | 1,548 | 1,552 | 1,507 | 1,521 | 29,100 |
| 2024/03/28 | 1,566 | 1,588 | 1,514 | 1,517 | 48,900 |
| 2024/03/27 | 1,576 | 1,604 | 1,558 | 1,592 | 40,500 |
| 2024/03/26 | 1,584 | 1,584 | 1,536 | 1,557 | 26,400 |
| 2024/03/25 | 1,657 | 1,657 | 1,581 | 1,584 | 38,700 |
| 2024/03/22 | 1,670 | 1,689 | 1,666 | 1,666 | 38,700 |
| 2024/03/21 | 1,669 | 1,686 | 1,650 | 1,662 | 36,400 |
| 2024/03/19 | 1,632 | 1,658 | 1,629 | 1,658 | 28,800 |
| 2024/03/18 | 1,671 | 1,672 | 1,630 | 1,651 | 32,000 |
| 2024/03/15 | 1,658 | 1,684 | 1,640 | 1,671 | 70,700 |
| 2024/03/14 | 1,620 | 1,659 | 1,619 | 1,659 | 28,200 |
| 2024/03/13 | 1,600 | 1,621 | 1,594 | 1,616 | 26,700 |
| 2024/03/12 | 1,567 | 1,590 | 1,547 | 1,590 | 21,000 |
| 2024/03/11 | 1,574 | 1,578 | 1,550 | 1,567 | 20,200 |
| 2024/03/08 | 1,546 | 1,596 | 1,546 | 1,574 | 50,300 |
| 2024/03/07 | 1,577 | 1,580 | 1,524 | 1,546 | 38,300 |
| 2024/03/06 | 1,580 | 1,606 | 1,565 | 1,565 | 43,500 |
| 2024/03/05 | 1,601 | 1,616 | 1,566 | 1,581 | 40,800 |
| 2024/03/04 | 1,597 | 1,609 | 1,567 | 1,601 | 46,500 |
| 2024/03/01 | 1,580 | 1,621 | 1,576 | 1,595 | 63,300 |
| 2024/02/29 | 1,520 | 1,546 | 1,520 | 1,545 | 43,700 |
| 2024/02/28 | 1,485 | 1,519 | 1,485 | 1,513 | 31,300 |
| 2024/02/27 | 1,449 | 1,483 | 1,449 | 1,479 | 30,300 |
| 2024/02/26 | 1,447 | 1,471 | 1,439 | 1,449 | 31,600 |
| 2024/02/22 | 1,410 | 1,429 | 1,409 | 1,426 | 29,000 |
| 2024/02/21 | 1,390 | 1,409 | 1,390 | 1,401 | 32,500 |
| 2024/02/20 | 1,396 | 1,404 | 1,382 | 1,390 | 19,700 |
| 2024/02/19 | 1,371 | 1,387 | 1,364 | 1,386 | 17,300 |
| 2024/02/16 | 1,340 | 1,374 | 1,340 | 1,366 | 22,500 |
| 2024/02/15 | 1,363 | 1,372 | 1,322 | 1,334 | 47,800 |
| 2024/02/14 | 1,395 | 1,403 | 1,354 | 1,356 | 29,700 |
| 2024/02/13 | 1,373 | 1,408 | 1,367 | 1,404 | 34,500 |
| 2024/02/09 | 1,373 | 1,392 | 1,360 | 1,367 | 34,400 |
| 2024/02/08 | 1,405 | 1,408 | 1,336 | 1,375 | 60,100 |
| 2024/02/07 | 1,408 | 1,425 | 1,407 | 1,414 | 23,700 |
| 2024/02/06 | 1,416 | 1,428 | 1,411 | 1,412 | 16,000 |
| 2024/02/05 | 1,415 | 1,420 | 1,408 | 1,416 | 17,700 |
| 2024/02/02 | 1,421 | 1,424 | 1,406 | 1,413 | 8,900 |
| 2024/02/01 | 1,384 | 1,413 | 1,383 | 1,407 | 18,400 |
| 2024/01/31 | 1,384 | 1,397 | 1,381 | 1,397 | 17,600 |
| 2024/01/30 | 1,400 | 1,402 | 1,392 | 1,393 | 14,500 |
| 2024/01/29 | 1,388 | 1,407 | 1,388 | 1,400 | 10,400 |
| 2024/01/26 | 1,412 | 1,416 | 1,385 | 1,387 | 26,900 |
| 2024/01/25 | 1,394 | 1,415 | 1,394 | 1,411 | 13,600 |
| 2024/01/24 | 1,403 | 1,408 | 1,391 | 1,394 | 22,600 |
| 2024/01/23 | 1,401 | 1,408 | 1,394 | 1,403 | 15,100 |
| 2024/01/22 | 1,383 | 1,396 | 1,376 | 1,395 | 29,500 |
| 2024/01/19 | 1,410 | 1,410 | 1,376 | 1,378 | 24,400 |
| 2024/01/18 | 1,390 | 1,402 | 1,390 | 1,397 | 14,200 |
| 2024/01/17 | 1,419 | 1,422 | 1,392 | 1,394 | 22,700 |
| 2024/01/16 | 1,425 | 1,426 | 1,397 | 1,401 | 16,300 |
| 2024/01/15 | 1,395 | 1,424 | 1,395 | 1,418 | 14,200 |
| 2024/01/12 | 1,434 | 1,436 | 1,390 | 1,397 | 28,400 |
| 2024/01/11 | 1,409 | 1,439 | 1,409 | 1,427 | 31,400 |
| 2024/01/10 | 1,416 | 1,416 | 1,390 | 1,404 | 27,000 |
| 2024/01/09 | 1,397 | 1,406 | 1,381 | 1,402 | 27,300 |
| 2024/01/05 | 1,377 | 1,397 | 1,377 | 1,386 | 29,700 |
| 2024/01/04 | 1,370 | 1,370 | 1,353 | 1,370 | 19,300 |