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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 908 | 908 | 894 | 903 | 20,000 |
| 2024/10/11 | 915 | 919 | 906 | 908 | 11,300 |
| 2024/10/10 | 928 | 928 | 908 | 913 | 16,500 |
| 2024/10/09 | 925 | 930 | 904 | 918 | 25,900 |
| 2024/10/08 | 937 | 944 | 923 | 925 | 24,200 |
| 2024/10/07 | 937 | 941 | 922 | 939 | 41,400 |
| 2024/10/04 | 912 | 922 | 909 | 922 | 52,900 |
| 2024/10/03 | 924 | 928 | 892 | 899 | 41,100 |
| 2024/10/02 | 861 | 913 | 859 | 903 | 102,600 |
| 2024/10/01 | 823 | 861 | 821 | 861 | 37,400 |
| 2024/09/30 | 830 | 832 | 817 | 828 | 55,800 |
| 2024/09/27 | 841 | 848 | 831 | 835 | 36,500 |
| 2024/09/26 | 838 | 851 | 838 | 851 | 104,500 |
| 2024/09/25 | 835 | 844 | 830 | 835 | 40,700 |
| 2024/09/24 | 856 | 856 | 831 | 833 | 29,700 |
| 2024/09/20 | 852 | 861 | 850 | 856 | 34,500 |
| 2024/09/19 | 830 | 850 | 829 | 844 | 34,100 |
| 2024/09/18 | 832 | 843 | 824 | 832 | 29,800 |
| 2024/09/17 | 837 | 842 | 817 | 832 | 40,100 |
| 2024/09/13 | 846 | 850 | 834 | 834 | 26,900 |
| 2024/09/12 | 835 | 859 | 835 | 850 | 21,700 |
| 2024/09/11 | 865 | 865 | 828 | 830 | 33,000 |
| 2024/09/10 | 846 | 865 | 846 | 865 | 11,400 |
| 2024/09/09 | 831 | 858 | 831 | 845 | 26,300 |
| 2024/09/06 | 875 | 875 | 852 | 858 | 25,500 |
| 2024/09/05 | 844 | 879 | 839 | 867 | 45,700 |
| 2024/09/04 | 839 | 854 | 839 | 844 | 28,800 |
| 2024/09/03 | 843 | 856 | 840 | 852 | 50,300 |
| 2024/09/02 | 845 | 848 | 835 | 840 | 26,700 |
| 2024/08/30 | 835 | 841 | 831 | 838 | 22,800 |
| 2024/08/29 | 840 | 840 | 826 | 835 | 18,500 |
| 2024/08/28 | 837 | 837 | 825 | 830 | 15,600 |
| 2024/08/27 | 837 | 842 | 834 | 838 | 20,000 |
| 2024/08/26 | 833 | 842 | 831 | 837 | 24,700 |
| 2024/08/23 | 834 | 841 | 824 | 840 | 20,100 |
| 2024/08/22 | 850 | 851 | 834 | 837 | 24,800 |
| 2024/08/21 | 860 | 860 | 839 | 840 | 42,300 |
| 2024/08/20 | 866 | 879 | 861 | 862 | 26,800 |
| 2024/08/19 | 884 | 884 | 850 | 851 | 37,700 |
| 2024/08/16 | 866 | 892 | 862 | 886 | 60,400 |
| 2024/08/15 | 834 | 844 | 827 | 836 | 36,200 |
| 2024/08/14 | 823 | 852 | 820 | 823 | 70,200 |
| 2024/08/13 | 800 | 836 | 788 | 827 | 151,900 |
| 2024/08/09 | 851 | 877 | 830 | 871 | 66,500 |
| 2024/08/08 | 835 | 851 | 814 | 830 | 105,300 |
| 2024/08/07 | 845 | 880 | 833 | 862 | 57,700 |
| 2024/08/06 | 828 | 869 | 790 | 850 | 108,500 |
| 2024/08/05 | 878 | 890 | 742 | 768 | 281,500 |
| 2024/08/02 | 938 | 938 | 892 | 892 | 134,600 |
| 2024/08/01 | 996 | 1,004 | 956 | 970 | 64,100 |
| 2024/07/31 | 1,000 | 1,008 | 984 | 1,008 | 49,900 |
| 2024/07/30 | 1,013 | 1,020 | 1,001 | 1,007 | 105,600 |
| 2024/07/29 | 989 | 1,015 | 977 | 1,013 | 66,900 |
| 2024/07/26 | 966 | 982 | 966 | 967 | 36,700 |
| 2024/07/25 | 969 | 978 | 956 | 969 | 47,300 |
| 2024/07/24 | 990 | 995 | 976 | 976 | 53,500 |
| 2024/07/23 | 978 | 992 | 978 | 979 | 27,700 |
| 2024/07/22 | 986 | 993 | 970 | 974 | 32,000 |
| 2024/07/19 | 989 | 993 | 974 | 984 | 38,500 |
| 2024/07/18 | 986 | 1,001 | 983 | 987 | 33,700 |
| 2024/07/17 | 1,005 | 1,005 | 990 | 1,002 | 36,700 |
| 2024/07/16 | 1,002 | 1,010 | 988 | 993 | 45,900 |
| 2024/07/12 | 999 | 1,016 | 999 | 1,002 | 53,000 |
| 2024/07/11 | 1,000 | 1,006 | 992 | 1,003 | 28,600 |
| 2024/07/10 | 1,007 | 1,008 | 994 | 999 | 40,900 |
| 2024/07/09 | 1,003 | 1,015 | 1,000 | 1,009 | 44,200 |
| 2024/07/08 | 1,001 | 1,005 | 988 | 1,001 | 43,700 |
| 2024/07/05 | 1,015 | 1,015 | 1,000 | 1,002 | 40,800 |
| 2024/07/04 | 1,002 | 1,012 | 991 | 1,007 | 58,900 |
| 2024/07/03 | 995 | 1,002 | 991 | 993 | 28,900 |
| 2024/07/02 | 999 | 1,004 | 990 | 991 | 44,500 |
| 2024/07/01 | 990 | 993 | 981 | 991 | 29,000 |
| 2024/06/28 | 995 | 995 | 981 | 986 | 38,800 |
| 2024/06/27 | 1,006 | 1,016 | 992 | 994 | 74,400 |
| 2024/06/26 | 997 | 1,011 | 986 | 1,002 | 153,100 |
| 2024/06/25 | 980 | 981 | 967 | 980 | 41,800 |
| 2024/06/24 | 963 | 970 | 955 | 969 | 47,900 |
| 2024/06/21 | 937 | 965 | 937 | 954 | 55,900 |
| 2024/06/20 | 953 | 957 | 934 | 946 | 39,000 |
| 2024/06/19 | 961 | 962 | 947 | 954 | 39,600 |
| 2024/06/18 | 945 | 968 | 944 | 964 | 65,800 |
| 2024/06/17 | 975 | 975 | 931 | 936 | 74,600 |
| 2024/06/14 | 940 | 983 | 928 | 974 | 109,200 |
| 2024/06/13 | 965 | 966 | 950 | 950 | 40,300 |
| 2024/06/12 | 978 | 983 | 956 | 965 | 53,000 |
| 2024/06/11 | 976 | 985 | 971 | 978 | 67,100 |
| 2024/06/10 | 952 | 979 | 950 | 971 | 98,700 |
| 2024/06/07 | 923 | 954 | 919 | 950 | 82,800 |
| 2024/06/06 | 919 | 926 | 906 | 923 | 50,100 |
| 2024/06/05 | 935 | 936 | 912 | 912 | 44,700 |
| 2024/06/04 | 932 | 938 | 923 | 932 | 35,000 |
| 2024/06/03 | 926 | 933 | 921 | 928 | 21,200 |
| 2024/05/31 | 904 | 927 | 903 | 926 | 78,900 |
| 2024/05/30 | 891 | 900 | 883 | 898 | 114,000 |
| 2024/05/29 | 910 | 913 | 900 | 900 | 53,700 |
| 2024/05/28 | 927 | 948 | 914 | 914 | 53,500 |
| 2024/05/27 | 935 | 935 | 914 | 920 | 23,700 |
| 2024/05/24 | 910 | 936 | 901 | 929 | 49,600 |
| 2024/05/23 | 931 | 932 | 909 | 918 | 73,900 |
| 2024/05/22 | 931 | 952 | 926 | 936 | 79,800 |
| 2024/05/21 | 922 | 946 | 922 | 932 | 68,900 |
| 2024/05/20 | 920 | 938 | 905 | 920 | 104,300 |
| 2024/05/17 | 910 | 942 | 907 | 919 | 163,600 |
| 2024/05/16 | 949 | 950 | 910 | 910 | 207,400 |
| 2024/05/15 | 1,056 | 1,056 | 941 | 941 | 448,700 |
| 2024/05/14 | 1,079 | 1,093 | 1,071 | 1,080 | 103,600 |
| 2024/05/13 | 1,039 | 1,083 | 1,039 | 1,072 | 235,100 |
| 2024/05/10 | 1,022 | 1,029 | 1,012 | 1,029 | 51,900 |
| 2024/05/09 | 1,012 | 1,021 | 993 | 1,017 | 68,200 |
| 2024/05/08 | 1,005 | 1,020 | 1,000 | 1,002 | 51,900 |
| 2024/05/07 | 1,014 | 1,020 | 1,002 | 1,012 | 51,400 |
| 2024/05/02 | 1,023 | 1,023 | 993 | 1,005 | 84,100 |
| 2024/05/01 | 1,038 | 1,049 | 1,017 | 1,019 | 75,100 |
| 2024/04/30 | 1,010 | 1,036 | 990 | 1,032 | 95,500 |
| 2024/04/26 | 996 | 1,003 | 982 | 995 | 190,800 |
| 2024/04/25 | 1,030 | 1,032 | 998 | 1,000 | 104,700 |
| 2024/04/24 | 1,043 | 1,043 | 1,022 | 1,031 | 44,200 |
| 2024/04/23 | 1,051 | 1,054 | 1,025 | 1,025 | 70,000 |
| 2024/04/22 | 1,023 | 1,068 | 1,023 | 1,053 | 162,900 |
| 2024/04/19 | 1,020 | 1,020 | 983 | 987 | 221,600 |
| 2024/04/18 | 1,012 | 1,035 | 1,012 | 1,025 | 76,000 |
| 2024/04/17 | 1,034 | 1,039 | 1,011 | 1,022 | 53,600 |
| 2024/04/16 | 1,026 | 1,033 | 1,023 | 1,023 | 56,600 |
| 2024/04/15 | 1,050 | 1,050 | 1,034 | 1,037 | 53,300 |
| 2024/04/12 | 1,045 | 1,065 | 1,040 | 1,053 | 81,900 |
| 2024/04/11 | 1,090 | 1,090 | 1,050 | 1,056 | 92,900 |
| 2024/04/10 | 1,069 | 1,119 | 1,069 | 1,100 | 83,500 |
| 2024/04/09 | 1,030 | 1,081 | 1,029 | 1,079 | 98,800 |
| 2024/04/08 | 1,038 | 1,039 | 1,010 | 1,019 | 347,500 |
| 2024/04/05 | 1,062 | 1,062 | 1,036 | 1,043 | 82,300 |
| 2024/04/04 | 1,068 | 1,070 | 1,049 | 1,057 | 53,700 |
| 2024/04/03 | 1,071 | 1,072 | 1,049 | 1,068 | 70,000 |
| 2024/04/02 | 1,061 | 1,069 | 1,051 | 1,064 | 55,600 |
| 2024/04/01 | 1,087 | 1,087 | 1,060 | 1,067 | 54,800 |
| 2024/03/29 | 1,101 | 1,102 | 1,068 | 1,080 | 132,300 |
| 2024/03/28 | 1,124 | 1,127 | 1,099 | 1,106 | 44,300 |
| 2024/03/27 | 1,133 | 1,139 | 1,119 | 1,136 | 51,000 |
| 2024/03/26 | 1,140 | 1,140 | 1,114 | 1,138 | 47,100 |
| 2024/03/25 | 1,140 | 1,156 | 1,124 | 1,141 | 57,500 |
| 2024/03/22 | 1,134 | 1,147 | 1,129 | 1,145 | 41,600 |
| 2024/03/21 | 1,150 | 1,160 | 1,127 | 1,134 | 56,800 |
| 2024/03/19 | 1,124 | 1,154 | 1,111 | 1,146 | 82,100 |
| 2024/03/18 | 1,109 | 1,119 | 1,091 | 1,111 | 54,500 |
| 2024/03/15 | 1,120 | 1,120 | 1,081 | 1,087 | 42,600 |
| 2024/03/14 | 1,114 | 1,131 | 1,102 | 1,124 | 55,100 |
| 2024/03/13 | 1,110 | 1,119 | 1,098 | 1,101 | 53,100 |
| 2024/03/12 | 1,083 | 1,111 | 1,083 | 1,106 | 56,100 |
| 2024/03/11 | 1,082 | 1,090 | 1,070 | 1,081 | 48,200 |
| 2024/03/08 | 1,093 | 1,100 | 1,067 | 1,085 | 108,700 |
| 2024/03/07 | 1,100 | 1,121 | 1,099 | 1,110 | 134,500 |
| 2024/03/06 | 1,053 | 1,100 | 1,048 | 1,090 | 160,500 |
| 2024/03/05 | 1,050 | 1,061 | 1,035 | 1,054 | 90,000 |
| 2024/03/04 | 1,046 | 1,076 | 1,045 | 1,055 | 165,500 |
| 2024/03/01 | 1,126 | 1,127 | 1,043 | 1,046 | 317,900 |
| 2024/02/29 | 1,133 | 1,146 | 1,118 | 1,120 | 38,800 |
| 2024/02/28 | 1,139 | 1,152 | 1,130 | 1,137 | 61,500 |
| 2024/02/27 | 1,131 | 1,160 | 1,130 | 1,138 | 77,300 |
| 2024/02/26 | 1,081 | 1,141 | 1,080 | 1,127 | 70,400 |
| 2024/02/22 | 1,067 | 1,088 | 1,059 | 1,074 | 62,900 |
| 2024/02/21 | 1,121 | 1,121 | 1,060 | 1,070 | 111,600 |
| 2024/02/20 | 1,136 | 1,139 | 1,111 | 1,124 | 69,400 |
| 2024/02/19 | 1,102 | 1,138 | 1,102 | 1,120 | 101,800 |
| 2024/02/16 | 1,142 | 1,149 | 1,103 | 1,117 | 72,000 |
| 2024/02/15 | 1,151 | 1,160 | 1,110 | 1,112 | 97,500 |
| 2024/02/14 | 1,246 | 1,246 | 1,142 | 1,151 | 196,200 |
| 2024/02/13 | 1,208 | 1,274 | 1,191 | 1,271 | 356,900 |
| 2024/02/09 | 1,182 | 1,207 | 1,177 | 1,195 | 49,800 |
| 2024/02/08 | 1,193 | 1,200 | 1,176 | 1,180 | 39,600 |
| 2024/02/07 | 1,189 | 1,208 | 1,189 | 1,198 | 31,800 |
| 2024/02/06 | 1,193 | 1,197 | 1,182 | 1,192 | 20,000 |
| 2024/02/05 | 1,200 | 1,206 | 1,191 | 1,196 | 35,800 |
| 2024/02/02 | 1,183 | 1,196 | 1,176 | 1,191 | 39,100 |
| 2024/02/01 | 1,192 | 1,192 | 1,159 | 1,180 | 52,400 |
| 2024/01/31 | 1,184 | 1,200 | 1,175 | 1,195 | 39,900 |
| 2024/01/30 | 1,214 | 1,218 | 1,180 | 1,184 | 117,300 |
| 2024/01/29 | 1,216 | 1,228 | 1,212 | 1,217 | 36,200 |
| 2024/01/26 | 1,225 | 1,232 | 1,210 | 1,215 | 37,500 |
| 2024/01/25 | 1,197 | 1,226 | 1,197 | 1,221 | 43,700 |
| 2024/01/24 | 1,202 | 1,220 | 1,194 | 1,197 | 40,500 |
| 2024/01/23 | 1,212 | 1,223 | 1,200 | 1,200 | 29,900 |
| 2024/01/22 | 1,217 | 1,221 | 1,194 | 1,218 | 35,100 |
| 2024/01/19 | 1,192 | 1,237 | 1,188 | 1,217 | 96,800 |
| 2024/01/18 | 1,181 | 1,205 | 1,177 | 1,181 | 49,300 |
| 2024/01/17 | 1,190 | 1,191 | 1,156 | 1,169 | 91,100 |
| 2024/01/16 | 1,210 | 1,229 | 1,190 | 1,194 | 37,800 |
| 2024/01/15 | 1,212 | 1,220 | 1,194 | 1,205 | 59,200 |
| 2024/01/12 | 1,187 | 1,213 | 1,183 | 1,200 | 68,600 |
| 2024/01/11 | 1,196 | 1,196 | 1,170 | 1,176 | 40,100 |
| 2024/01/10 | 1,202 | 1,218 | 1,195 | 1,197 | 47,200 |
| 2024/01/09 | 1,219 | 1,219 | 1,192 | 1,202 | 62,800 |
| 2024/01/05 | 1,205 | 1,243 | 1,205 | 1,220 | 207,300 |
| 2024/01/04 | 1,170 | 1,206 | 1,162 | 1,191 | 55,500 |