タカギセイコー(4242)の株価時系列情報
タカギセイコー(4242)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,019 | 2,039 | 2,019 | 2,033 | 1,600 |
| 2024/07/25 | 2,040 | 2,040 | 2,006 | 2,019 | 2,300 |
| 2024/07/24 | 2,077 | 2,077 | 2,061 | 2,061 | 600 |
| 2024/07/23 | 2,087 | 2,088 | 2,075 | 2,088 | 400 |
| 2024/07/22 | 2,076 | 2,083 | 2,076 | 2,083 | 1,500 |
| 2024/07/19 | 2,085 | 2,085 | 2,071 | 2,076 | 1,200 |
| 2024/07/18 | 2,095 | 2,098 | 2,082 | 2,085 | 2,200 |
| 2024/07/17 | 2,119 | 2,119 | 2,109 | 2,109 | 200 |
| 2024/07/16 | 2,119 | 2,119 | 2,091 | 2,091 | 300 |
| 2024/07/12 | 2,084 | 2,119 | 2,084 | 2,119 | 1,800 |
| 2024/07/11 | 2,120 | 2,120 | 2,100 | 2,120 | 1,200 |
| 2024/07/10 | 2,133 | 2,133 | 2,132 | 2,132 | 400 |
| 2024/07/09 | 2,109 | 2,135 | 2,109 | 2,133 | 500 |
| 2024/07/08 | 2,105 | 2,131 | 2,080 | 2,110 | 1,600 |
| 2024/07/05 | 2,100 | 2,101 | 2,100 | 2,101 | 400 |
| 2024/07/04 | 2,100 | 2,110 | 2,100 | 2,110 | 1,100 |
| 2024/07/03 | 2,108 | 2,108 | 2,103 | 2,105 | 700 |
| 2024/07/02 | 2,110 | 2,110 | 2,110 | 2,110 | 200 |
| 2024/07/01 | 2,146 | 2,147 | 2,120 | 2,120 | 700 |
| 2024/06/28 | 2,120 | 2,137 | 2,100 | 2,137 | 1,500 |
| 2024/06/27 | 2,120 | 2,120 | 2,120 | 2,120 | 100 |
| 2024/06/26 | 2,120 | 2,121 | 2,120 | 2,121 | 300 |
| 2024/06/25 | 2,111 | 2,120 | 2,111 | 2,120 | 200 |
| 2024/06/24 | 2,111 | 2,145 | 2,111 | 2,120 | 1,000 |
| 2024/06/21 | 2,120 | 2,140 | 2,103 | 2,103 | 600 |
| 2024/06/20 | 2,136 | 2,136 | 2,120 | 2,120 | 1,100 |
| 2024/06/19 | 2,120 | 2,136 | 2,120 | 2,136 | 500 |
| 2024/06/18 | 2,120 | 2,146 | 2,120 | 2,146 | 200 |
| 2024/06/17 | 2,123 | 2,131 | 2,120 | 2,122 | 800 |
| 2024/06/14 | 2,144 | 2,144 | 2,120 | 2,120 | 400 |
| 2024/06/13 | 2,170 | 2,170 | 2,143 | 2,143 | 300 |
| 2024/06/12 | 2,102 | 2,132 | 2,102 | 2,120 | 500 |
| 2024/06/11 | 2,125 | 2,125 | 2,101 | 2,101 | 700 |
| 2024/06/10 | 2,125 | 2,134 | 2,100 | 2,130 | 3,000 |
| 2024/06/06 | 2,143 | 2,143 | 2,125 | 2,125 | 500 |
| 2024/06/05 | 2,127 | 2,177 | 2,127 | 2,142 | 800 |
| 2024/06/04 | 2,080 | 2,140 | 2,080 | 2,125 | 6,800 |
| 2024/06/03 | 2,144 | 2,144 | 2,080 | 2,080 | 2,000 |
| 2024/05/31 | 2,094 | 2,153 | 2,094 | 2,145 | 1,200 |
| 2024/05/30 | 2,115 | 2,115 | 2,093 | 2,093 | 800 |
| 2024/05/29 | 2,120 | 2,120 | 2,118 | 2,120 | 1,300 |
| 2024/05/28 | 2,124 | 2,131 | 2,120 | 2,120 | 1,500 |
| 2024/05/27 | 2,123 | 2,127 | 2,119 | 2,124 | 1,000 |
| 2024/05/24 | 2,121 | 2,121 | 2,100 | 2,120 | 800 |
| 2024/05/23 | 2,100 | 2,124 | 2,100 | 2,121 | 1,200 |
| 2024/05/22 | 2,125 | 2,125 | 2,125 | 2,125 | 200 |
| 2024/05/21 | 2,120 | 2,125 | 2,105 | 2,105 | 2,500 |
| 2024/05/20 | 2,121 | 2,121 | 2,095 | 2,120 | 2,000 |
| 2024/05/17 | 2,085 | 2,100 | 2,060 | 2,095 | 5,500 |
| 2024/05/16 | 2,101 | 2,124 | 2,060 | 2,087 | 3,500 |
| 2024/05/15 | 2,129 | 2,129 | 2,128 | 2,128 | 200 |
| 2024/05/14 | 2,101 | 2,133 | 2,091 | 2,130 | 3,100 |
| 2024/05/13 | 2,136 | 2,161 | 2,078 | 2,101 | 6,100 |
| 2024/05/10 | 2,135 | 2,165 | 2,135 | 2,165 | 700 |
| 2024/05/09 | 2,167 | 2,167 | 2,133 | 2,150 | 1,600 |
| 2024/05/08 | 2,159 | 2,168 | 2,157 | 2,168 | 800 |
| 2024/05/07 | 2,140 | 2,157 | 2,140 | 2,155 | 800 |
| 2024/05/02 | 2,127 | 2,131 | 2,127 | 2,130 | 500 |
| 2024/05/01 | 2,120 | 2,127 | 2,120 | 2,127 | 300 |
| 2024/04/30 | 2,150 | 2,168 | 2,122 | 2,168 | 400 |
| 2024/04/26 | 2,141 | 2,159 | 2,111 | 2,147 | 1,500 |
| 2024/04/25 | 2,161 | 2,168 | 2,111 | 2,168 | 700 |
| 2024/04/24 | 2,149 | 2,163 | 2,139 | 2,161 | 400 |
| 2024/04/23 | 2,150 | 2,155 | 2,122 | 2,122 | 2,900 |
| 2024/04/22 | 2,171 | 2,171 | 2,171 | 2,171 | 3,700 |
| 2024/04/19 | 2,126 | 2,156 | 2,101 | 2,156 | 2,000 |
| 2024/04/18 | 2,123 | 2,156 | 2,112 | 2,147 | 3,800 |
| 2024/04/17 | 2,173 | 2,219 | 2,172 | 2,173 | 2,300 |
| 2024/04/16 | 2,234 | 2,234 | 2,193 | 2,193 | 1,400 |
| 2024/04/15 | 2,207 | 2,207 | 2,206 | 2,207 | 400 |
| 2024/04/12 | 2,196 | 2,230 | 2,196 | 2,220 | 1,000 |
| 2024/04/11 | 2,216 | 2,231 | 2,190 | 2,190 | 1,500 |
| 2024/04/10 | 2,220 | 2,225 | 2,217 | 2,217 | 1,500 |
| 2024/04/09 | 2,213 | 2,225 | 2,213 | 2,225 | 2,500 |
| 2024/04/08 | 2,223 | 2,264 | 2,222 | 2,222 | 1,000 |
| 2024/04/05 | 2,232 | 2,232 | 2,220 | 2,231 | 600 |
| 2024/04/04 | 2,263 | 2,263 | 2,235 | 2,235 | 1,400 |
| 2024/04/03 | 2,220 | 2,258 | 2,220 | 2,258 | 700 |
| 2024/04/02 | 2,223 | 2,251 | 2,223 | 2,226 | 600 |
| 2024/04/01 | 2,250 | 2,250 | 2,232 | 2,232 | 1,000 |
| 2024/03/29 | 2,245 | 2,259 | 2,230 | 2,231 | 3,300 |
| 2024/03/28 | 2,238 | 2,264 | 2,230 | 2,245 | 2,500 |
| 2024/03/27 | 2,256 | 2,263 | 2,256 | 2,256 | 600 |
| 2024/03/26 | 2,259 | 2,276 | 2,254 | 2,254 | 1,800 |
| 2024/03/25 | 2,261 | 2,273 | 2,255 | 2,260 | 3,800 |
| 2024/03/22 | 2,275 | 2,275 | 2,258 | 2,259 | 1,800 |
| 2024/03/21 | 2,285 | 2,300 | 2,190 | 2,273 | 6,900 |
| 2024/03/19 | 2,296 | 2,297 | 2,274 | 2,278 | 1,300 |
| 2024/03/18 | 2,297 | 2,344 | 2,262 | 2,278 | 3,100 |
| 2024/03/15 | 2,303 | 2,303 | 2,297 | 2,297 | 400 |
| 2024/03/14 | 2,269 | 2,323 | 2,269 | 2,308 | 1,300 |
| 2024/03/13 | 2,330 | 2,330 | 2,300 | 2,317 | 500 |
| 2024/03/12 | 2,235 | 2,317 | 2,235 | 2,317 | 500 |
| 2024/03/11 | 2,340 | 2,340 | 2,236 | 2,236 | 9,100 |
| 2024/03/08 | 2,396 | 2,397 | 2,340 | 2,374 | 8,900 |
| 2024/03/07 | 2,277 | 2,378 | 2,277 | 2,350 | 13,400 |
| 2024/03/06 | 2,197 | 2,265 | 2,191 | 2,265 | 7,000 |
| 2024/03/05 | 2,250 | 2,250 | 2,170 | 2,224 | 8,600 |
| 2024/03/04 | 2,208 | 2,230 | 2,193 | 2,220 | 3,100 |
| 2024/03/01 | 2,105 | 2,200 | 2,105 | 2,180 | 11,100 |
| 2024/02/29 | 2,120 | 2,120 | 2,075 | 2,101 | 2,400 |
| 2024/02/28 | 2,124 | 2,130 | 2,100 | 2,125 | 4,000 |
| 2024/02/27 | 2,112 | 2,125 | 2,086 | 2,124 | 5,300 |
| 2024/02/26 | 2,150 | 2,150 | 2,081 | 2,100 | 5,400 |
| 2024/02/22 | 2,150 | 2,159 | 2,122 | 2,130 | 3,000 |
| 2024/02/21 | 2,122 | 2,171 | 2,121 | 2,156 | 1,400 |
| 2024/02/20 | 2,165 | 2,179 | 2,143 | 2,171 | 1,900 |
| 2024/02/19 | 2,066 | 2,143 | 2,066 | 2,143 | 3,200 |
| 2024/02/16 | 2,130 | 2,145 | 2,053 | 2,070 | 7,800 |
| 2024/02/15 | 2,122 | 2,196 | 2,120 | 2,127 | 2,700 |
| 2024/02/14 | 2,133 | 2,229 | 2,133 | 2,150 | 11,700 |
| 2024/02/13 | 2,232 | 2,255 | 2,172 | 2,183 | 9,800 |
| 2024/02/09 | 2,238 | 2,246 | 2,170 | 2,243 | 6,300 |
| 2024/02/08 | 2,236 | 2,263 | 2,210 | 2,252 | 2,800 |
| 2024/02/07 | 2,258 | 2,262 | 2,227 | 2,236 | 1,400 |
| 2024/02/06 | 2,294 | 2,294 | 2,258 | 2,258 | 1,500 |
| 2024/02/05 | 2,238 | 2,295 | 2,236 | 2,295 | 5,200 |
| 2024/02/02 | 2,237 | 2,240 | 2,209 | 2,209 | 3,500 |
| 2024/02/01 | 2,240 | 2,240 | 2,221 | 2,237 | 1,000 |
| 2024/01/31 | 2,226 | 2,247 | 2,221 | 2,240 | 4,200 |
| 2024/01/30 | 2,183 | 2,215 | 2,183 | 2,209 | 2,100 |
| 2024/01/29 | 2,147 | 2,179 | 2,147 | 2,161 | 3,700 |
| 2024/01/26 | 2,155 | 2,155 | 2,131 | 2,147 | 2,100 |
| 2024/01/25 | 2,137 | 2,155 | 2,114 | 2,155 | 3,200 |
| 2024/01/24 | 2,111 | 2,135 | 2,111 | 2,135 | 800 |
| 2024/01/23 | 2,160 | 2,160 | 2,108 | 2,108 | 3,300 |
| 2024/01/22 | 2,148 | 2,163 | 2,102 | 2,138 | 3,100 |
| 2024/01/19 | 2,154 | 2,154 | 2,111 | 2,135 | 2,300 |
| 2024/01/18 | 2,114 | 2,138 | 2,109 | 2,138 | 3,300 |
| 2024/01/17 | 2,143 | 2,165 | 2,109 | 2,114 | 2,600 |
| 2024/01/16 | 2,177 | 2,177 | 2,102 | 2,143 | 4,000 |
| 2024/01/15 | 2,120 | 2,185 | 2,113 | 2,157 | 3,700 |
| 2024/01/12 | 2,245 | 2,245 | 2,100 | 2,121 | 6,600 |
| 2024/01/11 | 2,246 | 2,274 | 2,210 | 2,236 | 4,400 |
| 2024/01/10 | 2,243 | 2,246 | 2,200 | 2,246 | 4,000 |
| 2024/01/09 | 2,138 | 2,246 | 2,138 | 2,245 | 11,400 |
| 2024/01/05 | 2,299 | 2,299 | 2,049 | 2,054 | 8,200 |
| 2024/01/04 | 2,197 | 2,269 | 2,190 | 2,269 | 7,100 |
| 2023/12/29 | 2,085 | 2,166 | 2,085 | 2,166 | 8,600 |
| 2023/12/28 | 2,099 | 2,105 | 2,065 | 2,091 | 3,000 |
| 2023/12/27 | 2,050 | 2,113 | 2,050 | 2,099 | 11,100 |
| 2023/12/26 | 2,075 | 2,075 | 2,039 | 2,050 | 3,100 |
| 2023/12/25 | 2,050 | 2,091 | 2,050 | 2,080 | 3,900 |
| 2023/12/22 | 2,020 | 2,050 | 2,020 | 2,045 | 4,200 |
| 2023/12/21 | 1,990 | 2,020 | 1,985 | 2,020 | 3,700 |
| 2023/12/20 | 2,001 | 2,018 | 1,990 | 2,002 | 6,100 |
| 2023/12/19 | 1,965 | 2,020 | 1,965 | 2,001 | 7,500 |
| 2023/12/18 | 1,917 | 1,954 | 1,917 | 1,941 | 4,500 |
| 2023/12/15 | 1,957 | 1,957 | 1,920 | 1,942 | 5,600 |
| 2023/12/14 | 1,986 | 1,995 | 1,913 | 1,940 | 5,200 |
| 2023/12/13 | 1,985 | 2,003 | 1,960 | 1,986 | 2,400 |
| 2023/12/12 | 2,050 | 2,050 | 1,966 | 1,985 | 5,700 |
| 2023/12/11 | 1,995 | 2,050 | 1,970 | 2,050 | 7,000 |
| 2023/12/08 | 2,069 | 2,069 | 1,933 | 1,992 | 16,500 |
| 2023/12/07 | 2,119 | 2,158 | 2,013 | 2,072 | 20,000 |
| 2023/12/06 | 2,058 | 2,162 | 2,014 | 2,124 | 38,800 |
| 2023/12/05 | 1,979 | 1,983 | 1,939 | 1,970 | 6,900 |
| 2023/12/04 | 2,011 | 2,011 | 1,936 | 1,984 | 17,900 |
| 2023/12/01 | 2,025 | 2,065 | 2,000 | 2,023 | 10,600 |
| 2023/11/30 | 1,882 | 2,070 | 1,881 | 2,025 | 25,200 |
| 2023/11/29 | 1,885 | 1,890 | 1,835 | 1,864 | 6,300 |
| 2023/11/28 | 1,844 | 1,885 | 1,831 | 1,885 | 5,000 |
| 2023/11/27 | 1,852 | 1,852 | 1,816 | 1,844 | 2,200 |
| 2023/11/24 | 1,803 | 1,850 | 1,803 | 1,830 | 2,200 |
| 2023/11/22 | 1,821 | 1,849 | 1,807 | 1,807 | 700 |
| 2023/11/21 | 1,802 | 1,805 | 1,802 | 1,805 | 300 |
| 2023/11/20 | 1,829 | 1,833 | 1,802 | 1,802 | 4,300 |
| 2023/11/17 | 1,801 | 1,830 | 1,790 | 1,829 | 2,900 |
| 2023/11/16 | 1,815 | 1,815 | 1,801 | 1,801 | 1,700 |
| 2023/11/15 | 1,810 | 1,818 | 1,804 | 1,805 | 1,200 |
| 2023/11/14 | 1,812 | 1,838 | 1,802 | 1,815 | 2,600 |
| 2023/11/13 | 1,835 | 1,860 | 1,810 | 1,819 | 2,900 |
| 2023/11/10 | 1,800 | 1,800 | 1,769 | 1,800 | 2,100 |
| 2023/11/08 | 1,855 | 1,855 | 1,775 | 1,827 | 1,500 |
| 2023/11/07 | 1,861 | 1,861 | 1,826 | 1,826 | 300 |
| 2023/11/06 | 1,840 | 1,870 | 1,807 | 1,863 | 2,600 |
| 2023/11/02 | 1,845 | 1,846 | 1,826 | 1,833 | 1,700 |
| 2023/11/01 | 1,819 | 1,864 | 1,751 | 1,811 | 8,200 |
| 2023/10/31 | 1,751 | 1,751 | 1,750 | 1,750 | 200 |
| 2023/10/30 | 1,760 | 1,767 | 1,755 | 1,756 | 1,000 |
| 2023/10/27 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2023/10/25 | 1,786 | 1,800 | 1,786 | 1,800 | 600 |
| 2023/10/23 | 1,808 | 1,808 | 1,744 | 1,746 | 1,500 |
| 2023/10/20 | 1,731 | 1,799 | 1,731 | 1,799 | 1,200 |
| 2023/10/19 | 1,703 | 1,731 | 1,703 | 1,731 | 300 |
| 2023/10/18 | 1,760 | 1,760 | 1,731 | 1,731 | 4,200 |
| 2023/10/17 | 1,761 | 1,776 | 1,761 | 1,776 | 600 |
| 2023/10/16 | 1,771 | 1,771 | 1,761 | 1,761 | 400 |
| 2023/10/13 | 1,784 | 1,806 | 1,758 | 1,806 | 1,200 |
| 2023/10/12 | 1,810 | 1,810 | 1,802 | 1,802 | 300 |
| 2023/10/11 | 1,798 | 1,822 | 1,798 | 1,798 | 1,100 |
| 2023/10/10 | 1,823 | 1,823 | 1,725 | 1,799 | 1,800 |
| 2023/10/06 | 1,785 | 1,821 | 1,785 | 1,796 | 600 |
| 2023/10/05 | 1,732 | 1,777 | 1,732 | 1,777 | 1,100 |
| 2023/10/04 | 1,736 | 1,740 | 1,711 | 1,732 | 4,000 |
| 2023/10/03 | 1,783 | 1,814 | 1,739 | 1,751 | 6,200 |
| 2023/10/02 | 1,800 | 1,828 | 1,785 | 1,809 | 2,800 |
| 2023/09/29 | 1,806 | 1,810 | 1,803 | 1,810 | 400 |
| 2023/09/28 | 1,813 | 1,864 | 1,811 | 1,827 | 2,600 |
| 2023/09/27 | 1,823 | 1,825 | 1,811 | 1,811 | 2,200 |