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 |
|---|---|---|---|---|---|
| 2024/05/08 | 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 |