テイクアンドギヴ・ニーズ(4331)の株価時系列情報
テイクアンドギヴ・ニーズ(4331)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 942 | 942 | 934 | 935 | 20,200 |
| 2025/08/07 | 943 | 943 | 930 | 938 | 40,200 |
| 2025/08/06 | 929 | 950 | 925 | 943 | 95,100 |
| 2025/08/05 | 920 | 944 | 919 | 928 | 137,700 |
| 2025/08/04 | 889 | 918 | 889 | 913 | 53,100 |
| 2025/08/01 | 906 | 916 | 903 | 914 | 73,400 |
| 2025/07/31 | 900 | 904 | 893 | 902 | 30,900 |
| 2025/07/30 | 888 | 898 | 883 | 894 | 29,100 |
| 2025/07/29 | 892 | 893 | 884 | 884 | 13,400 |
| 2025/07/28 | 888 | 896 | 880 | 886 | 24,400 |
| 2025/07/25 | 887 | 893 | 875 | 886 | 27,600 |
| 2025/07/24 | 892 | 892 | 881 | 882 | 24,700 |
| 2025/07/23 | 887 | 900 | 881 | 891 | 58,100 |
| 2025/07/22 | 880 | 887 | 874 | 880 | 32,000 |
| 2025/07/18 | 906 | 906 | 888 | 888 | 22,800 |
| 2025/07/17 | 893 | 910 | 893 | 906 | 60,400 |
| 2025/07/16 | 886 | 903 | 886 | 890 | 28,800 |
| 2025/07/15 | 900 | 900 | 886 | 886 | 24,000 |
| 2025/07/14 | 905 | 905 | 894 | 896 | 17,600 |
| 2025/07/11 | 889 | 909 | 889 | 902 | 70,700 |
| 2025/07/10 | 890 | 892 | 880 | 889 | 36,300 |
| 2025/07/09 | 867 | 888 | 864 | 883 | 33,500 |
| 2025/07/08 | 875 | 877 | 865 | 865 | 30,500 |
| 2025/07/07 | 885 | 889 | 874 | 874 | 18,900 |
| 2025/07/04 | 890 | 890 | 878 | 885 | 24,000 |
| 2025/07/03 | 880 | 889 | 880 | 889 | 33,600 |
| 2025/07/02 | 874 | 887 | 870 | 881 | 21,200 |
| 2025/07/01 | 886 | 889 | 873 | 874 | 35,500 |
| 2025/06/30 | 890 | 894 | 878 | 888 | 39,300 |
| 2025/06/27 | 879 | 888 | 874 | 888 | 39,100 |
| 2025/06/26 | 872 | 880 | 864 | 878 | 55,300 |
| 2025/06/25 | 868 | 872 | 853 | 872 | 52,500 |
| 2025/06/24 | 854 | 875 | 848 | 865 | 58,300 |
| 2025/06/23 | 852 | 860 | 850 | 850 | 33,000 |
| 2025/06/20 | 851 | 851 | 843 | 844 | 36,600 |
| 2025/06/19 | 839 | 847 | 839 | 843 | 19,400 |
| 2025/06/18 | 841 | 848 | 839 | 839 | 16,700 |
| 2025/06/17 | 839 | 846 | 836 | 844 | 13,900 |
| 2025/06/16 | 840 | 846 | 834 | 839 | 17,700 |
| 2025/06/13 | 846 | 850 | 836 | 836 | 33,500 |
| 2025/06/12 | 852 | 859 | 847 | 854 | 24,300 |
| 2025/06/11 | 845 | 870 | 845 | 859 | 39,900 |
| 2025/06/10 | 840 | 857 | 840 | 847 | 28,300 |
| 2025/06/09 | 836 | 851 | 836 | 840 | 23,100 |
| 2025/06/06 | 833 | 841 | 830 | 832 | 13,900 |
| 2025/06/05 | 835 | 840 | 831 | 833 | 37,100 |
| 2025/06/04 | 845 | 846 | 836 | 836 | 19,800 |
| 2025/06/03 | 840 | 854 | 837 | 846 | 22,700 |
| 2025/06/02 | 847 | 852 | 833 | 845 | 36,100 |
| 2025/05/30 | 840 | 860 | 840 | 852 | 42,600 |
| 2025/05/29 | 849 | 852 | 830 | 841 | 39,500 |
| 2025/05/28 | 833 | 850 | 830 | 849 | 74,400 |
| 2025/05/27 | 826 | 832 | 823 | 830 | 25,600 |
| 2025/05/26 | 812 | 831 | 812 | 824 | 45,900 |
| 2025/05/23 | 806 | 818 | 806 | 811 | 25,200 |
| 2025/05/22 | 812 | 821 | 803 | 803 | 45,300 |
| 2025/05/21 | 822 | 835 | 815 | 817 | 27,300 |
| 2025/05/20 | 838 | 838 | 822 | 822 | 40,800 |
| 2025/05/19 | 832 | 840 | 827 | 830 | 49,100 |
| 2025/05/16 | 839 | 839 | 807 | 832 | 152,000 |
| 2025/05/15 | 874 | 884 | 831 | 839 | 200,500 |
| 2025/05/14 | 935 | 942 | 914 | 925 | 60,500 |
| 2025/05/13 | 909 | 942 | 908 | 931 | 79,900 |
| 2025/05/12 | 880 | 912 | 880 | 912 | 70,500 |
| 2025/05/09 | 868 | 880 | 858 | 875 | 84,800 |
| 2025/05/08 | 867 | 870 | 851 | 870 | 62,500 |
| 2025/05/07 | 861 | 878 | 850 | 864 | 91,900 |
| 2025/05/02 | 867 | 867 | 855 | 861 | 14,300 |
| 2025/05/01 | 867 | 867 | 856 | 865 | 16,300 |
| 2025/04/30 | 870 | 871 | 857 | 866 | 27,500 |
| 2025/04/28 | 879 | 882 | 870 | 872 | 41,000 |
| 2025/04/25 | 862 | 870 | 857 | 870 | 14,100 |
| 2025/04/24 | 876 | 876 | 859 | 861 | 18,500 |
| 2025/04/23 | 880 | 885 | 871 | 876 | 20,400 |
| 2025/04/22 | 855 | 883 | 855 | 880 | 35,200 |
| 2025/04/21 | 860 | 869 | 855 | 860 | 12,900 |
| 2025/04/18 | 847 | 861 | 847 | 861 | 20,100 |
| 2025/04/17 | 841 | 846 | 839 | 840 | 12,400 |
| 2025/04/16 | 837 | 853 | 837 | 841 | 28,100 |
| 2025/04/15 | 850 | 854 | 828 | 834 | 74,600 |
| 2025/04/14 | 867 | 871 | 831 | 847 | 97,000 |
| 2025/04/11 | 834 | 861 | 822 | 856 | 41,200 |
| 2025/04/10 | 844 | 863 | 830 | 863 | 46,400 |
| 2025/04/09 | 820 | 820 | 800 | 814 | 50,300 |
| 2025/04/08 | 839 | 845 | 830 | 837 | 66,500 |
| 2025/04/07 | 834 | 839 | 779 | 779 | 152,400 |
| 2025/04/04 | 890 | 890 | 853 | 879 | 125,200 |
| 2025/04/03 | 895 | 904 | 892 | 902 | 47,100 |
| 2025/04/02 | 911 | 917 | 899 | 909 | 48,200 |
| 2025/04/01 | 917 | 924 | 911 | 911 | 18,800 |
| 2025/03/31 | 934 | 934 | 906 | 909 | 47,900 |
| 2025/03/28 | 930 | 941 | 922 | 937 | 31,400 |
| 2025/03/27 | 949 | 960 | 948 | 958 | 37,300 |
| 2025/03/26 | 954 | 955 | 945 | 953 | 27,000 |
| 2025/03/25 | 937 | 949 | 936 | 946 | 23,100 |
| 2025/03/24 | 948 | 948 | 933 | 938 | 22,100 |
| 2025/03/21 | 955 | 955 | 933 | 933 | 45,300 |
| 2025/03/19 | 932 | 958 | 932 | 953 | 30,700 |
| 2025/03/18 | 929 | 945 | 927 | 940 | 44,500 |
| 2025/03/17 | 930 | 930 | 904 | 923 | 100,300 |
| 2025/03/14 | 942 | 944 | 919 | 929 | 66,300 |
| 2025/03/13 | 936 | 948 | 933 | 943 | 38,800 |
| 2025/03/12 | 936 | 942 | 933 | 936 | 36,800 |
| 2025/03/11 | 927 | 937 | 922 | 935 | 31,700 |
| 2025/03/10 | 930 | 939 | 926 | 939 | 26,700 |
| 2025/03/07 | 948 | 948 | 929 | 930 | 52,500 |
| 2025/03/06 | 955 | 957 | 946 | 949 | 32,400 |
| 2025/03/05 | 958 | 965 | 946 | 955 | 52,500 |
| 2025/03/04 | 965 | 966 | 940 | 958 | 52,000 |
| 2025/03/03 | 970 | 988 | 948 | 967 | 92,000 |
| 2025/02/28 | 924 | 941 | 923 | 940 | 46,300 |
| 2025/02/27 | 907 | 929 | 907 | 926 | 28,400 |
| 2025/02/26 | 916 | 924 | 906 | 915 | 62,800 |
| 2025/02/25 | 921 | 930 | 907 | 925 | 60,700 |
| 2025/02/21 | 952 | 953 | 924 | 926 | 130,000 |
| 2025/02/20 | 961 | 992 | 960 | 967 | 101,700 |
| 2025/02/19 | 964 | 977 | 957 | 961 | 38,600 |
| 2025/02/18 | 944 | 975 | 935 | 967 | 86,100 |
| 2025/02/17 | 921 | 955 | 920 | 944 | 63,500 |
| 2025/02/14 | 936 | 937 | 911 | 923 | 65,800 |
| 2025/02/13 | 935 | 959 | 929 | 950 | 56,400 |
| 2025/02/12 | 955 | 955 | 924 | 929 | 49,400 |
| 2025/02/10 | 940 | 955 | 939 | 955 | 24,900 |
| 2025/02/07 | 948 | 949 | 937 | 938 | 21,400 |
| 2025/02/06 | 938 | 946 | 936 | 945 | 20,400 |
| 2025/02/05 | 935 | 946 | 930 | 935 | 30,600 |
| 2025/02/04 | 960 | 960 | 935 | 937 | 35,000 |
| 2025/02/03 | 941 | 955 | 921 | 955 | 50,300 |
| 2025/01/31 | 970 | 970 | 948 | 956 | 33,900 |
| 2025/01/30 | 955 | 963 | 949 | 963 | 40,300 |
| 2025/01/29 | 956 | 959 | 942 | 952 | 37,100 |
| 2025/01/28 | 931 | 966 | 931 | 950 | 81,800 |
| 2025/01/27 | 934 | 939 | 916 | 937 | 39,200 |
| 2025/01/24 | 902 | 922 | 900 | 921 | 54,300 |
| 2025/01/23 | 899 | 908 | 887 | 900 | 49,200 |
| 2025/01/22 | 896 | 899 | 880 | 899 | 42,100 |
| 2025/01/21 | 894 | 895 | 879 | 888 | 26,100 |
| 2025/01/20 | 880 | 892 | 876 | 892 | 36,000 |
| 2025/01/17 | 885 | 894 | 875 | 885 | 57,900 |
| 2025/01/16 | 890 | 895 | 876 | 886 | 42,000 |
| 2025/01/15 | 897 | 907 | 876 | 885 | 99,700 |
| 2025/01/14 | 905 | 917 | 886 | 894 | 133,900 |
| 2025/01/10 | 972 | 982 | 925 | 926 | 231,900 |
| 2025/01/09 | 1,036 | 1,040 | 978 | 995 | 636,400 |
| 2025/01/08 | 950 | 978 | 950 | 961 | 70,400 |
| 2025/01/07 | 935 | 949 | 926 | 938 | 26,900 |
| 2025/01/06 | 946 | 949 | 933 | 935 | 33,100 |
| 2024/12/30 | 944 | 968 | 935 | 954 | 56,900 |
| 2024/12/27 | 918 | 942 | 914 | 942 | 85,400 |
| 2024/12/26 | 928 | 955 | 920 | 925 | 68,100 |
| 2024/12/25 | 928 | 942 | 924 | 935 | 26,000 |
| 2024/12/24 | 942 | 960 | 929 | 931 | 58,900 |
| 2024/12/23 | 968 | 968 | 935 | 941 | 43,500 |
| 2024/12/20 | 927 | 969 | 925 | 968 | 128,700 |
| 2024/12/19 | 899 | 916 | 899 | 912 | 23,100 |
| 2024/12/18 | 933 | 933 | 901 | 916 | 26,900 |
| 2024/12/17 | 905 | 933 | 902 | 929 | 51,400 |
| 2024/12/16 | 912 | 912 | 899 | 905 | 17,000 |
| 2024/12/13 | 902 | 919 | 900 | 911 | 39,900 |
| 2024/12/12 | 905 | 911 | 901 | 904 | 19,800 |
| 2024/12/11 | 893 | 907 | 890 | 905 | 26,500 |
| 2024/12/10 | 897 | 899 | 892 | 894 | 11,300 |
| 2024/12/09 | 888 | 900 | 881 | 897 | 18,200 |
| 2024/12/06 | 908 | 908 | 882 | 888 | 23,300 |
| 2024/12/05 | 910 | 914 | 894 | 906 | 32,700 |
| 2024/12/04 | 891 | 917 | 878 | 915 | 42,700 |
| 2024/12/03 | 923 | 925 | 892 | 899 | 42,900 |
| 2024/12/02 | 912 | 923 | 904 | 923 | 32,200 |
| 2024/11/29 | 860 | 924 | 860 | 921 | 107,100 |
| 2024/11/28 | 851 | 862 | 847 | 860 | 50,100 |
| 2024/11/27 | 851 | 860 | 846 | 860 | 51,100 |
| 2024/11/26 | 847 | 854 | 842 | 846 | 56,000 |
| 2024/11/25 | 859 | 867 | 842 | 848 | 85,500 |
| 2024/11/22 | 803 | 878 | 796 | 874 | 221,600 |
| 2024/11/21 | 800 | 808 | 792 | 795 | 31,000 |
| 2024/11/20 | 783 | 808 | 783 | 799 | 46,500 |
| 2024/11/19 | 793 | 804 | 784 | 789 | 25,200 |
| 2024/11/18 | 811 | 811 | 791 | 792 | 53,600 |
| 2024/11/15 | 823 | 823 | 812 | 812 | 62,000 |
| 2024/11/14 | 845 | 845 | 823 | 823 | 116,100 |
| 2024/11/13 | 848 | 870 | 848 | 860 | 121,300 |
| 2024/11/12 | 839 | 856 | 839 | 856 | 43,000 |
| 2024/11/11 | 852 | 853 | 836 | 844 | 37,900 |
| 2024/11/08 | 875 | 878 | 853 | 860 | 33,800 |
| 2024/11/07 | 885 | 891 | 873 | 880 | 29,600 |
| 2024/11/06 | 887 | 895 | 877 | 895 | 15,400 |
| 2024/11/05 | 885 | 889 | 876 | 876 | 7,300 |
| 2024/11/01 | 876 | 886 | 874 | 877 | 18,200 |
| 2024/10/31 | 889 | 889 | 876 | 879 | 22,300 |
| 2024/10/30 | 898 | 898 | 873 | 881 | 43,100 |
| 2024/10/29 | 873 | 885 | 872 | 883 | 17,900 |
| 2024/10/28 | 859 | 877 | 859 | 872 | 16,100 |
| 2024/10/25 | 870 | 872 | 855 | 857 | 21,000 |
| 2024/10/24 | 874 | 879 | 870 | 872 | 29,600 |
| 2024/10/23 | 873 | 879 | 867 | 876 | 16,600 |
| 2024/10/22 | 909 | 909 | 876 | 879 | 35,900 |
| 2024/10/21 | 904 | 912 | 902 | 907 | 16,800 |
| 2024/10/18 | 905 | 907 | 902 | 904 | 10,500 |
| 2024/10/17 | 908 | 913 | 900 | 905 | 15,800 |
| 2024/10/16 | 893 | 915 | 891 | 901 | 17,700 |