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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,974 | 1,974 | 1,933 | 1,934 | 16,800 |
| 2026/02/20 | 1,998 | 2,010 | 1,970 | 1,973 | 5,000 |
| 2026/02/19 | 1,984 | 2,000 | 1,974 | 1,977 | 7,900 |
| 2026/02/18 | 1,950 | 1,990 | 1,950 | 1,970 | 6,400 |
| 2026/02/17 | 1,976 | 1,993 | 1,924 | 1,944 | 11,100 |
| 2026/02/16 | 1,909 | 2,000 | 1,880 | 1,975 | 51,500 |
| 2026/02/13 | 1,790 | 1,796 | 1,781 | 1,789 | 3,700 |
| 2026/02/12 | 1,784 | 1,797 | 1,780 | 1,785 | 1,600 |
| 2026/02/10 | 1,768 | 1,798 | 1,768 | 1,783 | 2,200 |
| 2026/02/09 | 1,751 | 1,777 | 1,751 | 1,777 | 1,000 |
| 2026/02/06 | 1,748 | 1,757 | 1,740 | 1,745 | 3,200 |
| 2026/02/05 | 1,739 | 1,770 | 1,739 | 1,758 | 3,500 |
| 2026/02/04 | 1,724 | 1,740 | 1,724 | 1,740 | 500 |
| 2026/02/03 | 1,719 | 1,729 | 1,719 | 1,729 | 600 |
| 2026/02/02 | 1,704 | 1,725 | 1,700 | 1,717 | 4,600 |
| 2026/01/30 | 1,700 | 1,708 | 1,691 | 1,704 | 1,700 |
| 2026/01/29 | 1,702 | 1,704 | 1,700 | 1,704 | 800 |
| 2026/01/28 | 1,704 | 1,716 | 1,704 | 1,704 | 1,600 |
| 2026/01/27 | 1,701 | 1,709 | 1,701 | 1,704 | 900 |
| 2026/01/26 | 1,700 | 1,703 | 1,690 | 1,695 | 1,700 |
| 2026/01/23 | 1,694 | 1,718 | 1,694 | 1,701 | 2,000 |
| 2026/01/22 | 1,711 | 1,715 | 1,700 | 1,701 | 2,700 |
| 2026/01/21 | 1,681 | 1,725 | 1,680 | 1,711 | 3,900 |
| 2026/01/20 | 1,685 | 1,685 | 1,680 | 1,681 | 2,400 |
| 2026/01/19 | 1,691 | 1,694 | 1,662 | 1,685 | 2,500 |
| 2026/01/16 | 1,690 | 1,709 | 1,690 | 1,697 | 1,700 |
| 2026/01/15 | 1,701 | 1,701 | 1,688 | 1,696 | 1,900 |
| 2026/01/14 | 1,696 | 1,715 | 1,696 | 1,701 | 2,200 |
| 2026/01/13 | 1,700 | 1,710 | 1,692 | 1,698 | 1,700 |
| 2026/01/09 | 1,690 | 1,695 | 1,681 | 1,687 | 1,500 |
| 2026/01/08 | 1,705 | 1,705 | 1,682 | 1,688 | 3,200 |
| 2026/01/07 | 1,702 | 1,713 | 1,702 | 1,705 | 1,500 |
| 2026/01/06 | 1,741 | 1,741 | 1,706 | 1,706 | 2,500 |
| 2026/01/05 | 1,725 | 1,778 | 1,725 | 1,725 | 5,700 |
| 2025/12/30 | 1,702 | 1,719 | 1,694 | 1,716 | 3,200 |
| 2025/12/29 | 1,684 | 1,696 | 1,679 | 1,695 | 4,800 |
| 2025/12/26 | 1,673 | 1,678 | 1,673 | 1,677 | 1,500 |
| 2025/12/25 | 1,681 | 1,681 | 1,671 | 1,671 | 700 |
| 2025/12/24 | 1,672 | 1,689 | 1,672 | 1,689 | 1,400 |
| 2025/12/23 | 1,670 | 1,686 | 1,663 | 1,686 | 2,200 |
| 2025/12/22 | 1,684 | 1,685 | 1,670 | 1,675 | 7,100 |
| 2025/12/19 | 1,678 | 1,680 | 1,673 | 1,679 | 1,800 |
| 2025/12/18 | 1,671 | 1,676 | 1,658 | 1,676 | 1,300 |
| 2025/12/17 | 1,661 | 1,673 | 1,658 | 1,670 | 2,200 |
| 2025/12/16 | 1,675 | 1,675 | 1,655 | 1,658 | 4,200 |
| 2025/12/15 | 1,671 | 1,677 | 1,661 | 1,677 | 600 |
| 2025/12/12 | 1,678 | 1,678 | 1,658 | 1,668 | 1,700 |
| 2025/12/11 | 1,669 | 1,676 | 1,669 | 1,670 | 1,400 |
| 2025/12/10 | 1,685 | 1,685 | 1,675 | 1,675 | 1,500 |
| 2025/12/09 | 1,668 | 1,685 | 1,661 | 1,685 | 1,700 |
| 2025/12/08 | 1,665 | 1,682 | 1,662 | 1,682 | 1,600 |
| 2025/12/05 | 1,703 | 1,710 | 1,652 | 1,653 | 10,600 |
| 2025/12/04 | 1,681 | 1,703 | 1,681 | 1,703 | 1,800 |
| 2025/12/03 | 1,705 | 1,719 | 1,681 | 1,681 | 2,700 |
| 2025/12/02 | 1,671 | 1,704 | 1,671 | 1,704 | 3,600 |
| 2025/12/01 | 1,718 | 1,718 | 1,650 | 1,695 | 3,000 |
| 2025/11/28 | 1,681 | 1,688 | 1,681 | 1,687 | 3,200 |
| 2025/11/27 | 1,735 | 1,735 | 1,670 | 1,681 | 13,200 |
| 2025/11/26 | 1,700 | 1,742 | 1,681 | 1,736 | 6,400 |
| 2025/11/25 | 1,671 | 1,674 | 1,655 | 1,674 | 5,600 |
| 2025/11/21 | 1,662 | 1,682 | 1,640 | 1,662 | 10,900 |
| 2025/11/20 | 1,636 | 1,693 | 1,636 | 1,671 | 4,900 |
| 2025/11/19 | 1,624 | 1,658 | 1,624 | 1,628 | 2,800 |
| 2025/11/18 | 1,612 | 1,662 | 1,612 | 1,630 | 8,600 |
| 2025/11/17 | 1,607 | 1,632 | 1,607 | 1,610 | 4,700 |
| 2025/11/14 | 1,635 | 1,655 | 1,630 | 1,635 | 5,800 |
| 2025/11/13 | 1,680 | 1,700 | 1,642 | 1,655 | 15,500 |
| 2025/11/12 | 1,577 | 1,707 | 1,575 | 1,707 | 13,100 |
| 2025/11/11 | 1,657 | 1,657 | 1,634 | 1,644 | 1,000 |
| 2025/11/10 | 1,633 | 1,671 | 1,631 | 1,671 | 3,000 |
| 2025/11/07 | 1,660 | 1,660 | 1,633 | 1,633 | 3,200 |
| 2025/11/06 | 1,581 | 1,666 | 1,581 | 1,664 | 12,000 |
| 2025/11/05 | 1,566 | 1,600 | 1,553 | 1,595 | 12,100 |
| 2025/11/04 | 1,536 | 1,605 | 1,526 | 1,580 | 33,500 |
| 2025/10/31 | 1,398 | 1,398 | 1,387 | 1,398 | 400 |
| 2025/10/30 | 1,383 | 1,399 | 1,383 | 1,399 | 1,100 |
| 2025/10/29 | 1,377 | 1,389 | 1,377 | 1,388 | 1,300 |
| 2025/10/28 | 1,390 | 1,390 | 1,376 | 1,376 | 1,900 |
| 2025/10/27 | 1,378 | 1,390 | 1,378 | 1,390 | 1,700 |
| 2025/10/24 | 1,382 | 1,382 | 1,376 | 1,376 | 600 |
| 2025/10/23 | 1,374 | 1,382 | 1,373 | 1,382 | 1,700 |
| 2025/10/22 | 1,376 | 1,382 | 1,372 | 1,382 | 700 |
| 2025/10/21 | 1,385 | 1,385 | 1,345 | 1,385 | 2,800 |
| 2025/10/20 | 1,371 | 1,388 | 1,371 | 1,388 | 1,600 |
| 2025/10/17 | 1,371 | 1,371 | 1,371 | 1,371 | 300 |
| 2025/10/16 | 1,355 | 1,379 | 1,355 | 1,379 | 1,400 |
| 2025/10/15 | 1,370 | 1,371 | 1,350 | 1,355 | 2,600 |
| 2025/10/14 | 1,371 | 1,371 | 1,368 | 1,371 | 1,100 |
| 2025/10/10 | 1,385 | 1,385 | 1,373 | 1,375 | 1,200 |
| 2025/10/09 | 1,385 | 1,385 | 1,382 | 1,382 | 300 |
| 2025/10/08 | 1,380 | 1,385 | 1,380 | 1,385 | 200 |
| 2025/10/07 | 1,381 | 1,381 | 1,380 | 1,380 | 1,100 |
| 2025/10/06 | 1,370 | 1,380 | 1,370 | 1,380 | 500 |
| 2025/10/03 | 1,365 | 1,365 | 1,365 | 1,365 | 300 |
| 2025/10/02 | 1,358 | 1,358 | 1,358 | 1,358 | 300 |
| 2025/10/01 | 1,375 | 1,375 | 1,358 | 1,358 | 1,500 |
| 2025/09/30 | 1,379 | 1,390 | 1,367 | 1,380 | 800 |
| 2025/09/29 | 1,386 | 1,386 | 1,379 | 1,379 | 500 |
| 2025/09/26 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
| 2025/09/25 | 1,398 | 1,400 | 1,393 | 1,400 | 600 |
| 2025/09/24 | 1,397 | 1,398 | 1,397 | 1,398 | 700 |
| 2025/09/22 | 1,390 | 1,390 | 1,382 | 1,387 | 1,700 |
| 2025/09/19 | 1,392 | 1,414 | 1,388 | 1,388 | 2,900 |
| 2025/09/18 | 1,393 | 1,393 | 1,385 | 1,393 | 600 |
| 2025/09/17 | 1,401 | 1,401 | 1,391 | 1,394 | 1,100 |
| 2025/09/16 | 1,396 | 1,412 | 1,396 | 1,412 | 500 |
| 2025/09/12 | 1,391 | 1,400 | 1,388 | 1,400 | 600 |
| 2025/09/11 | 1,397 | 1,397 | 1,391 | 1,391 | 1,400 |
| 2025/09/10 | 1,390 | 1,425 | 1,390 | 1,400 | 1,400 |
| 2025/09/09 | 1,400 | 1,400 | 1,370 | 1,400 | 5,500 |
| 2025/09/08 | 1,397 | 1,400 | 1,395 | 1,400 | 600 |
| 2025/09/05 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2025/09/04 | 1,386 | 1,400 | 1,386 | 1,392 | 700 |
| 2025/09/03 | 1,382 | 1,383 | 1,382 | 1,383 | 200 |
| 2025/09/02 | 1,382 | 1,396 | 1,382 | 1,382 | 300 |
| 2025/09/01 | 1,388 | 1,388 | 1,382 | 1,382 | 500 |
| 2025/08/29 | 1,387 | 1,388 | 1,387 | 1,388 | 200 |
| 2025/08/28 | 1,387 | 1,387 | 1,387 | 1,387 | 300 |
| 2025/08/27 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2025/08/26 | 1,386 | 1,399 | 1,385 | 1,385 | 1,000 |
| 2025/08/25 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
| 2025/08/22 | 1,390 | 1,394 | 1,382 | 1,386 | 1,200 |
| 2025/08/21 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2025/08/20 | 1,391 | 1,391 | 1,384 | 1,390 | 2,800 |
| 2025/08/19 | 1,398 | 1,398 | 1,388 | 1,390 | 500 |
| 2025/08/18 | 1,390 | 1,398 | 1,382 | 1,398 | 600 |
| 2025/08/15 | 1,392 | 1,404 | 1,392 | 1,393 | 600 |
| 2025/08/14 | 1,409 | 1,409 | 1,398 | 1,400 | 900 |
| 2025/08/13 | 1,395 | 1,409 | 1,392 | 1,409 | 1,600 |
| 2025/08/12 | 1,387 | 1,419 | 1,381 | 1,404 | 6,700 |
| 2025/08/08 | 1,361 | 1,380 | 1,361 | 1,380 | 1,900 |
| 2025/08/07 | 1,356 | 1,375 | 1,347 | 1,361 | 2,200 |
| 2025/08/06 | 1,354 | 1,367 | 1,354 | 1,367 | 800 |
| 2025/08/05 | 1,350 | 1,355 | 1,347 | 1,355 | 1,800 |
| 2025/08/04 | 1,346 | 1,349 | 1,343 | 1,343 | 1,000 |
| 2025/08/01 | 1,349 | 1,379 | 1,348 | 1,354 | 2,300 |
| 2025/07/31 | 1,365 | 1,365 | 1,356 | 1,356 | 700 |
| 2025/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2025/07/29 | 1,377 | 1,379 | 1,362 | 1,365 | 3,400 |
| 2025/07/28 | 1,349 | 1,379 | 1,349 | 1,379 | 600 |
| 2025/07/25 | 1,333 | 1,359 | 1,330 | 1,341 | 700 |
| 2025/07/24 | 1,344 | 1,353 | 1,313 | 1,327 | 2,100 |
| 2025/07/23 | 1,344 | 1,351 | 1,344 | 1,351 | 400 |
| 2025/07/22 | 1,335 | 1,353 | 1,331 | 1,337 | 3,500 |
| 2025/07/18 | 1,322 | 1,328 | 1,322 | 1,328 | 400 |
| 2025/07/17 | 1,320 | 1,328 | 1,320 | 1,328 | 500 |
| 2025/07/16 | 1,316 | 1,337 | 1,316 | 1,332 | 800 |
| 2025/07/15 | 1,314 | 1,319 | 1,314 | 1,319 | 400 |
| 2025/07/14 | 1,315 | 1,315 | 1,315 | 1,315 | 300 |
| 2025/07/11 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2025/07/10 | 1,311 | 1,325 | 1,311 | 1,325 | 1,900 |
| 2025/07/09 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2025/07/08 | 1,320 | 1,320 | 1,320 | 1,320 | 300 |
| 2025/07/07 | 1,322 | 1,322 | 1,322 | 1,322 | 200 |
| 2025/07/04 | 1,324 | 1,337 | 1,321 | 1,322 | 900 |
| 2025/07/03 | 1,320 | 1,321 | 1,320 | 1,321 | 200 |
| 2025/07/02 | 1,314 | 1,320 | 1,314 | 1,320 | 1,000 |
| 2025/07/01 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2025/06/30 | 1,322 | 1,322 | 1,322 | 1,322 | 300 |
| 2025/06/26 | 1,334 | 1,334 | 1,320 | 1,320 | 200 |
| 2025/06/24 | 1,350 | 1,350 | 1,320 | 1,320 | 600 |
| 2025/06/23 | 1,332 | 1,332 | 1,330 | 1,332 | 1,100 |
| 2025/06/20 | 1,325 | 1,328 | 1,325 | 1,328 | 800 |
| 2025/06/19 | 1,320 | 1,322 | 1,320 | 1,321 | 400 |
| 2025/06/18 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2025/06/17 | 1,315 | 1,330 | 1,315 | 1,322 | 1,400 |
| 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 |