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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,318 | 1,321 | 1,311 | 1,311 | 1,000 |
| 2025/06/12 | 1,330 | 1,330 | 1,318 | 1,318 | 900 |
| 2025/06/11 | 1,319 | 1,330 | 1,319 | 1,330 | 500 |
| 2025/06/10 | 1,318 | 1,330 | 1,318 | 1,319 | 800 |
| 2025/06/09 | 1,316 | 1,318 | 1,316 | 1,318 | 400 |
| 2025/06/06 | 1,333 | 1,333 | 1,326 | 1,326 | 500 |
| 2025/06/05 | 1,328 | 1,328 | 1,328 | 1,328 | 400 |
| 2025/06/04 | 1,326 | 1,328 | 1,326 | 1,328 | 400 |
| 2025/06/03 | 1,323 | 1,326 | 1,323 | 1,326 | 300 |
| 2025/06/02 | 1,317 | 1,351 | 1,317 | 1,351 | 600 |
| 2025/05/30 | 1,315 | 1,321 | 1,315 | 1,318 | 1,500 |
| 2025/05/29 | 1,328 | 1,328 | 1,315 | 1,315 | 1,000 |
| 2025/05/28 | 1,329 | 1,331 | 1,328 | 1,328 | 700 |
| 2025/05/27 | 1,340 | 1,340 | 1,320 | 1,325 | 900 |
| 2025/05/21 | 1,338 | 1,340 | 1,316 | 1,340 | 2,300 |
| 2025/05/20 | 1,314 | 1,338 | 1,314 | 1,338 | 300 |
| 2025/05/19 | 1,305 | 1,311 | 1,305 | 1,311 | 700 |
| 2025/05/16 | 1,313 | 1,313 | 1,304 | 1,307 | 600 |
| 2025/05/15 | 1,306 | 1,323 | 1,306 | 1,323 | 600 |
| 2025/05/14 | 1,352 | 1,354 | 1,321 | 1,322 | 1,800 |
| 2025/05/13 | 1,334 | 1,335 | 1,322 | 1,322 | 500 |
| 2025/05/12 | 1,334 | 1,334 | 1,334 | 1,334 | 400 |
| 2025/05/09 | 1,302 | 1,326 | 1,302 | 1,325 | 700 |
| 2025/05/08 | 1,328 | 1,335 | 1,328 | 1,331 | 2,300 |
| 2025/05/07 | 1,343 | 1,343 | 1,330 | 1,333 | 800 |
| 2025/05/02 | 1,343 | 1,344 | 1,343 | 1,343 | 800 |
| 2025/05/01 | 1,325 | 1,356 | 1,323 | 1,343 | 16,300 |
| 2025/04/30 | 1,321 | 1,325 | 1,320 | 1,325 | 600 |
| 2025/04/28 | 1,321 | 1,323 | 1,321 | 1,323 | 500 |
| 2025/04/25 | 1,321 | 1,321 | 1,315 | 1,315 | 400 |
| 2025/04/23 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2025/04/21 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2025/04/18 | 1,298 | 1,320 | 1,298 | 1,320 | 300 |
| 2025/04/17 | 1,298 | 1,298 | 1,297 | 1,297 | 200 |
| 2025/04/16 | 1,300 | 1,300 | 1,295 | 1,299 | 700 |
| 2025/04/15 | 1,296 | 1,297 | 1,296 | 1,297 | 200 |
| 2025/04/14 | 1,290 | 1,311 | 1,290 | 1,293 | 2,100 |
| 2025/04/11 | 1,241 | 1,290 | 1,241 | 1,290 | 800 |
| 2025/04/10 | 1,283 | 1,304 | 1,275 | 1,301 | 2,400 |
| 2025/04/09 | 1,253 | 1,253 | 1,210 | 1,247 | 4,100 |
| 2025/04/08 | 1,256 | 1,256 | 1,253 | 1,253 | 600 |
| 2025/04/07 | 1,252 | 1,252 | 1,190 | 1,220 | 12,700 |
| 2025/04/04 | 1,389 | 1,389 | 1,310 | 1,310 | 4,600 |
| 2025/04/03 | 1,370 | 1,371 | 1,365 | 1,365 | 2,200 |
| 2025/04/02 | 1,390 | 1,390 | 1,378 | 1,378 | 300 |
| 2025/04/01 | 1,399 | 1,399 | 1,385 | 1,398 | 300 |
| 2025/03/31 | 1,400 | 1,400 | 1,372 | 1,372 | 1,500 |
| 2025/03/28 | 1,408 | 1,408 | 1,400 | 1,400 | 500 |
| 2025/03/27 | 1,406 | 1,460 | 1,403 | 1,410 | 2,000 |
| 2025/03/26 | 1,410 | 1,410 | 1,405 | 1,409 | 2,300 |
| 2025/03/25 | 1,415 | 1,416 | 1,400 | 1,416 | 1,100 |
| 2025/03/24 | 1,385 | 1,420 | 1,385 | 1,420 | 13,900 |
| 2025/03/21 | 1,400 | 1,400 | 1,383 | 1,383 | 2,800 |
| 2025/03/19 | 1,393 | 1,400 | 1,392 | 1,400 | 800 |
| 2025/03/18 | 1,401 | 1,401 | 1,395 | 1,400 | 1,200 |
| 2025/03/17 | 1,399 | 1,410 | 1,398 | 1,410 | 1,100 |
| 2025/03/14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/03/13 | 1,386 | 1,400 | 1,386 | 1,400 | 1,100 |
| 2025/03/12 | 1,386 | 1,386 | 1,386 | 1,386 | 500 |
| 2025/03/11 | 1,386 | 1,386 | 1,385 | 1,385 | 400 |
| 2025/03/10 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2025/03/07 | 1,397 | 1,397 | 1,390 | 1,390 | 200 |
| 2025/03/06 | 1,399 | 1,399 | 1,399 | 1,399 | 500 |
| 2025/03/05 | 1,400 | 1,409 | 1,389 | 1,409 | 600 |
| 2025/03/04 | 1,392 | 1,413 | 1,383 | 1,400 | 900 |
| 2025/03/03 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2025/02/28 | 1,400 | 1,400 | 1,391 | 1,391 | 1,600 |
| 2025/02/27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2025/02/25 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2025/02/21 | 1,401 | 1,401 | 1,400 | 1,400 | 400 |
| 2025/02/20 | 1,402 | 1,404 | 1,401 | 1,401 | 1,800 |
| 2025/02/19 | 1,401 | 1,401 | 1,401 | 1,401 | 700 |
| 2025/02/18 | 1,401 | 1,414 | 1,401 | 1,414 | 200 |
| 2025/02/17 | 1,412 | 1,413 | 1,401 | 1,401 | 1,800 |
| 2025/02/14 | 1,405 | 1,442 | 1,401 | 1,442 | 1,400 |
| 2025/02/13 | 1,399 | 1,405 | 1,396 | 1,405 | 3,100 |
| 2025/02/12 | 1,411 | 1,411 | 1,401 | 1,401 | 400 |
| 2025/02/10 | 1,402 | 1,416 | 1,396 | 1,416 | 1,200 |
| 2025/02/07 | 1,420 | 1,420 | 1,411 | 1,411 | 600 |
| 2025/02/06 | 1,421 | 1,430 | 1,409 | 1,430 | 500 |
| 2025/02/05 | 1,411 | 1,433 | 1,411 | 1,426 | 2,400 |
| 2025/02/04 | 1,390 | 1,420 | 1,385 | 1,415 | 4,200 |
| 2025/02/03 | 1,380 | 1,394 | 1,380 | 1,390 | 1,000 |
| 2025/01/31 | 1,383 | 1,383 | 1,378 | 1,378 | 400 |
| 2025/01/30 | 1,392 | 1,392 | 1,388 | 1,388 | 400 |
| 2025/01/29 | 1,379 | 1,405 | 1,377 | 1,405 | 400 |
| 2025/01/28 | 1,389 | 1,390 | 1,376 | 1,376 | 700 |
| 2025/01/27 | 1,387 | 1,389 | 1,381 | 1,389 | 900 |
| 2025/01/24 | 1,376 | 1,388 | 1,376 | 1,388 | 300 |
| 2025/01/23 | 1,375 | 1,378 | 1,375 | 1,378 | 200 |
| 2025/01/22 | 1,378 | 1,378 | 1,375 | 1,375 | 700 |
| 2025/01/21 | 1,378 | 1,382 | 1,375 | 1,375 | 300 |
| 2025/01/20 | 1,378 | 1,378 | 1,378 | 1,378 | 500 |
| 2025/01/17 | 1,378 | 1,378 | 1,375 | 1,378 | 400 |
| 2025/01/16 | 1,379 | 1,379 | 1,373 | 1,373 | 700 |
| 2025/01/15 | 1,389 | 1,389 | 1,377 | 1,377 | 1,200 |
| 2025/01/14 | 1,380 | 1,398 | 1,378 | 1,389 | 1,300 |
| 2025/01/10 | 1,380 | 1,390 | 1,371 | 1,390 | 400 |
| 2025/01/09 | 1,384 | 1,385 | 1,382 | 1,382 | 700 |
| 2025/01/08 | 1,390 | 1,390 | 1,388 | 1,389 | 600 |
| 2025/01/07 | 1,390 | 1,390 | 1,389 | 1,390 | 1,400 |
| 2025/01/06 | 1,378 | 1,388 | 1,377 | 1,388 | 1,100 |
| 2024/12/30 | 1,371 | 1,372 | 1,371 | 1,372 | 2,700 |
| 2024/12/27 | 1,333 | 1,365 | 1,333 | 1,365 | 5,300 |
| 2024/12/26 | 1,317 | 1,336 | 1,317 | 1,330 | 7,400 |
| 2024/12/25 | 1,315 | 1,319 | 1,313 | 1,319 | 7,100 |
| 2024/12/24 | 1,326 | 1,326 | 1,315 | 1,317 | 6,400 |
| 2024/12/23 | 1,330 | 1,330 | 1,327 | 1,327 | 10,300 |
| 2024/12/20 | 1,335 | 1,336 | 1,330 | 1,331 | 4,700 |
| 2024/12/19 | 1,340 | 1,340 | 1,332 | 1,334 | 16,400 |
| 2024/12/18 | 1,352 | 1,352 | 1,346 | 1,346 | 3,800 |
| 2024/12/17 | 1,364 | 1,367 | 1,337 | 1,356 | 6,100 |
| 2024/12/16 | 1,365 | 1,368 | 1,356 | 1,368 | 3,400 |
| 2024/12/13 | 1,384 | 1,385 | 1,354 | 1,373 | 4,900 |
| 2024/12/12 | 1,386 | 1,391 | 1,384 | 1,391 | 2,700 |
| 2024/12/11 | 1,386 | 1,386 | 1,386 | 1,386 | 700 |
| 2024/12/10 | 1,384 | 1,388 | 1,384 | 1,386 | 500 |
| 2024/12/09 | 1,385 | 1,386 | 1,384 | 1,384 | 700 |
| 2024/12/06 | 1,392 | 1,392 | 1,384 | 1,386 | 1,800 |
| 2024/12/05 | 1,390 | 1,392 | 1,390 | 1,392 | 600 |
| 2024/12/04 | 1,394 | 1,394 | 1,383 | 1,383 | 900 |
| 2024/12/03 | 1,389 | 1,402 | 1,388 | 1,402 | 2,000 |
| 2024/12/02 | 1,389 | 1,389 | 1,385 | 1,389 | 700 |
| 2024/11/29 | 1,386 | 1,389 | 1,386 | 1,389 | 700 |
| 2024/11/28 | 1,380 | 1,392 | 1,380 | 1,385 | 2,100 |
| 2024/11/27 | 1,397 | 1,397 | 1,380 | 1,380 | 3,100 |
| 2024/11/26 | 1,408 | 1,408 | 1,395 | 1,397 | 2,500 |
| 2024/11/25 | 1,412 | 1,415 | 1,408 | 1,410 | 600 |
| 2024/11/22 | 1,410 | 1,426 | 1,398 | 1,407 | 5,000 |
| 2024/11/21 | 1,409 | 1,410 | 1,409 | 1,410 | 400 |
| 2024/11/20 | 1,415 | 1,418 | 1,406 | 1,408 | 4,300 |
| 2024/11/19 | 1,410 | 1,415 | 1,410 | 1,415 | 5,300 |
| 2024/11/18 | 1,418 | 1,420 | 1,413 | 1,413 | 1,200 |
| 2024/11/15 | 1,433 | 1,433 | 1,417 | 1,420 | 600 |
| 2024/11/14 | 1,420 | 1,434 | 1,416 | 1,434 | 2,800 |
| 2024/11/13 | 1,429 | 1,435 | 1,416 | 1,418 | 3,200 |
| 2024/11/12 | 1,425 | 1,440 | 1,425 | 1,435 | 900 |
| 2024/11/11 | 1,427 | 1,450 | 1,427 | 1,431 | 2,900 |
| 2024/11/08 | 1,427 | 1,436 | 1,420 | 1,436 | 13,000 |
| 2024/11/07 | 1,445 | 1,449 | 1,420 | 1,425 | 4,900 |
| 2024/11/06 | 1,445 | 1,455 | 1,442 | 1,445 | 2,300 |
| 2024/11/05 | 1,465 | 1,465 | 1,445 | 1,445 | 3,700 |
| 2024/11/01 | 1,550 | 1,550 | 1,441 | 1,450 | 14,400 |
| 2024/10/31 | 1,590 | 1,600 | 1,560 | 1,565 | 1,400 |
| 2024/10/30 | 1,580 | 1,586 | 1,567 | 1,586 | 4,900 |
| 2024/10/29 | 1,599 | 1,599 | 1,563 | 1,580 | 5,200 |
| 2024/10/28 | 1,561 | 1,599 | 1,561 | 1,599 | 600 |
| 2024/10/25 | 1,577 | 1,585 | 1,560 | 1,561 | 2,800 |
| 2024/10/24 | 1,596 | 1,596 | 1,572 | 1,595 | 3,800 |
| 2024/10/23 | 1,629 | 1,629 | 1,591 | 1,596 | 3,400 |
| 2024/10/22 | 1,649 | 1,649 | 1,620 | 1,631 | 4,100 |
| 2024/10/21 | 1,663 | 1,663 | 1,650 | 1,650 | 1,500 |
| 2024/10/18 | 1,662 | 1,664 | 1,662 | 1,662 | 300 |
| 2024/10/17 | 1,662 | 1,674 | 1,662 | 1,662 | 800 |
| 2024/10/16 | 1,677 | 1,677 | 1,661 | 1,662 | 600 |
| 2024/10/15 | 1,679 | 1,680 | 1,663 | 1,680 | 300 |
| 2024/10/11 | 1,663 | 1,679 | 1,663 | 1,679 | 500 |
| 2024/10/10 | 1,672 | 1,672 | 1,660 | 1,660 | 1,000 |
| 2024/10/09 | 1,675 | 1,677 | 1,668 | 1,672 | 2,400 |
| 2024/10/08 | 1,684 | 1,684 | 1,680 | 1,680 | 400 |
| 2024/10/07 | 1,691 | 1,722 | 1,690 | 1,690 | 2,500 |
| 2024/10/04 | 1,702 | 1,702 | 1,694 | 1,694 | 900 |
| 2024/10/03 | 1,677 | 1,707 | 1,677 | 1,707 | 600 |
| 2024/10/02 | 1,672 | 1,673 | 1,672 | 1,673 | 300 |
| 2024/10/01 | 1,670 | 1,680 | 1,670 | 1,680 | 900 |
| 2024/09/30 | 1,682 | 1,682 | 1,680 | 1,680 | 1,900 |
| 2024/09/27 | 1,682 | 1,722 | 1,682 | 1,689 | 2,100 |
| 2024/09/26 | 1,681 | 1,687 | 1,680 | 1,681 | 1,500 |
| 2024/09/25 | 1,683 | 1,693 | 1,675 | 1,681 | 1,300 |
| 2024/09/24 | 1,674 | 1,683 | 1,674 | 1,683 | 1,700 |
| 2024/09/20 | 1,675 | 1,685 | 1,674 | 1,676 | 2,200 |
| 2024/09/19 | 1,656 | 1,668 | 1,656 | 1,668 | 600 |
| 2024/09/18 | 1,656 | 1,656 | 1,656 | 1,656 | 500 |
| 2024/09/17 | 1,665 | 1,665 | 1,656 | 1,658 | 600 |
| 2024/09/13 | 1,648 | 1,670 | 1,648 | 1,665 | 1,100 |
| 2024/09/12 | 1,651 | 1,669 | 1,650 | 1,650 | 2,600 |
| 2024/09/11 | 1,667 | 1,670 | 1,650 | 1,650 | 2,500 |
| 2024/09/10 | 1,679 | 1,687 | 1,662 | 1,662 | 1,100 |
| 2024/09/09 | 1,659 | 1,659 | 1,650 | 1,659 | 900 |
| 2024/09/06 | 1,668 | 1,678 | 1,668 | 1,678 | 1,000 |
| 2024/09/05 | 1,665 | 1,667 | 1,652 | 1,667 | 600 |
| 2024/09/04 | 1,672 | 1,699 | 1,664 | 1,665 | 3,200 |
| 2024/09/03 | 1,692 | 1,692 | 1,684 | 1,684 | 6,800 |
| 2024/09/02 | 1,698 | 1,704 | 1,685 | 1,700 | 1,600 |
| 2024/08/30 | 1,681 | 1,700 | 1,681 | 1,698 | 2,000 |
| 2024/08/29 | 1,668 | 1,681 | 1,668 | 1,681 | 1,400 |
| 2024/08/28 | 1,670 | 1,673 | 1,666 | 1,666 | 1,500 |
| 2024/08/27 | 1,676 | 1,692 | 1,664 | 1,666 | 2,800 |
| 2024/08/26 | 1,677 | 1,677 | 1,663 | 1,676 | 2,700 |
| 2024/08/23 | 1,680 | 1,680 | 1,653 | 1,673 | 800 |
| 2024/08/22 | 1,664 | 1,680 | 1,660 | 1,680 | 1,100 |
| 2024/08/21 | 1,660 | 1,679 | 1,652 | 1,664 | 1,200 |
| 2024/08/20 | 1,661 | 1,701 | 1,652 | 1,660 | 3,600 |
| 2024/08/19 | 1,677 | 1,686 | 1,650 | 1,650 | 2,800 |
| 2024/08/16 | 1,669 | 1,677 | 1,660 | 1,674 | 4,600 |
| 2024/08/15 | 1,630 | 1,680 | 1,628 | 1,669 | 4,500 |
| 2024/08/14 | 1,644 | 1,665 | 1,638 | 1,640 | 6,400 |
| 2024/08/13 | 1,660 | 1,681 | 1,630 | 1,670 | 10,900 |
| 2024/08/09 | 1,742 | 1,777 | 1,702 | 1,769 | 3,600 |