TAKISAWA(6121)の株価時系列情報
TAKISAWA(6121)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 |
---|---|---|---|---|---|
2024/01/30 | 2,596 | 2,600 | 2,596 | 2,596 | 8,500 |
2024/01/29 | 2,595 | 2,599 | 2,595 | 2,599 | 4,700 |
2024/01/26 | 2,595 | 2,596 | 2,595 | 2,595 | 3,500 |
2024/01/25 | 2,595 | 2,596 | 2,595 | 2,595 | 3,800 |
2024/01/24 | 2,595 | 2,595 | 2,595 | 2,595 | 2,400 |
2024/01/23 | 2,595 | 2,598 | 2,595 | 2,596 | 3,500 |
2024/01/22 | 2,596 | 2,596 | 2,595 | 2,595 | 6,100 |
2024/01/19 | 2,596 | 2,596 | 2,595 | 2,595 | 4,200 |
2024/01/18 | 2,595 | 2,596 | 2,595 | 2,595 | 25,600 |
2024/01/17 | 2,595 | 2,596 | 2,594 | 2,594 | 57,100 |
2024/01/16 | 2,595 | 2,599 | 2,595 | 2,595 | 16,400 |
2024/01/15 | 2,595 | 2,597 | 2,595 | 2,595 | 16,000 |
2024/01/12 | 2,596 | 2,597 | 2,596 | 2,597 | 4,600 |
2024/01/11 | 2,598 | 2,598 | 2,596 | 2,596 | 800 |
2024/01/10 | 2,600 | 2,600 | 2,596 | 2,597 | 600 |
2024/01/09 | 2,600 | 2,601 | 2,596 | 2,600 | 6,800 |
2024/01/05 | 2,596 | 2,597 | 2,596 | 2,596 | 3,000 |
2024/01/04 | 2,596 | 2,597 | 2,595 | 2,595 | 1,800 |
2023/12/29 | 2,595 | 2,597 | 2,595 | 2,595 | 10,200 |
2023/12/28 | 2,596 | 2,597 | 2,595 | 2,595 | 6,000 |
2023/12/27 | 2,596 | 2,598 | 2,595 | 2,598 | 3,800 |
2023/12/26 | 2,596 | 2,597 | 2,595 | 2,597 | 1,700 |
2023/12/25 | 2,594 | 2,596 | 2,594 | 2,596 | 4,400 |
2023/12/22 | 2,596 | 2,597 | 2,594 | 2,594 | 14,100 |
2023/12/21 | 2,595 | 2,595 | 2,595 | 2,595 | 700 |
2023/12/20 | 2,597 | 2,597 | 2,594 | 2,595 | 300 |
2023/12/19 | 2,594 | 2,596 | 2,593 | 2,595 | 8,400 |
2023/12/18 | 2,593 | 2,594 | 2,593 | 2,594 | 700 |
2023/12/15 | 2,593 | 2,596 | 2,593 | 2,593 | 6,100 |
2023/12/14 | 2,593 | 2,597 | 2,593 | 2,593 | 9,500 |
2023/12/13 | 2,593 | 2,598 | 2,592 | 2,598 | 8,700 |
2023/12/12 | 2,593 | 2,598 | 2,593 | 2,595 | 4,200 |
2023/12/11 | 2,593 | 2,599 | 2,593 | 2,594 | 1,900 |
2023/12/08 | 2,596 | 2,599 | 2,593 | 2,599 | 5,100 |
2023/12/07 | 2,593 | 2,597 | 2,592 | 2,597 | 9,500 |
2023/12/06 | 2,592 | 2,595 | 2,592 | 2,592 | 9,900 |
2023/12/05 | 2,595 | 2,595 | 2,592 | 2,592 | 5,100 |
2023/12/04 | 2,594 | 2,595 | 2,594 | 2,594 | 3,200 |
2023/12/01 | 2,594 | 2,600 | 2,594 | 2,595 | 8,100 |
2023/11/30 | 2,595 | 2,599 | 2,592 | 2,594 | 13,500 |
2023/11/29 | 2,598 | 2,600 | 2,592 | 2,592 | 151,200 |
2023/11/28 | 2,599 | 2,604 | 2,599 | 2,599 | 4,700 |
2023/11/27 | 2,599 | 2,605 | 2,598 | 2,598 | 6,600 |
2023/11/24 | 2,599 | 2,650 | 2,598 | 2,598 | 9,100 |
2023/11/22 | 2,600 | 2,604 | 2,599 | 2,599 | 9,100 |
2023/11/21 | 2,622 | 2,622 | 2,599 | 2,599 | 17,100 |
2023/11/20 | 2,600 | 2,778 | 2,599 | 2,722 | 51,600 |
2023/11/17 | 2,592 | 2,611 | 2,592 | 2,611 | 30,000 |
2023/11/16 | 2,597 | 2,597 | 2,592 | 2,592 | 40,000 |
2023/11/15 | 2,593 | 2,599 | 2,591 | 2,594 | 15,300 |
2023/11/14 | 2,593 | 2,593 | 2,590 | 2,590 | 15,400 |
2023/11/13 | 2,594 | 2,597 | 2,592 | 2,592 | 12,100 |
2023/11/10 | 2,590 | 2,598 | 2,590 | 2,598 | 21,600 |
2023/11/09 | 2,596 | 2,597 | 2,591 | 2,591 | 66,800 |
2023/11/08 | 2,599 | 2,599 | 2,596 | 2,596 | 27,300 |
2023/11/07 | 2,598 | 2,599 | 2,598 | 2,598 | 7,500 |
2023/11/06 | 2,599 | 2,601 | 2,598 | 2,598 | 44,200 |
2023/11/02 | 2,598 | 2,600 | 2,598 | 2,598 | 18,400 |
2023/11/01 | 2,598 | 2,600 | 2,597 | 2,600 | 42,800 |
2023/10/31 | 2,597 | 2,598 | 2,597 | 2,597 | 93,100 |
2023/10/30 | 2,596 | 2,598 | 2,596 | 2,596 | 73,000 |
2023/10/27 | 2,590 | 2,594 | 2,589 | 2,593 | 71,200 |
2023/10/26 | 2,591 | 2,593 | 2,590 | 2,591 | 33,700 |
2023/10/25 | 2,597 | 2,598 | 2,593 | 2,594 | 144,000 |
2023/10/24 | 2,598 | 2,598 | 2,595 | 2,596 | 59,200 |
2023/10/23 | 2,597 | 2,598 | 2,597 | 2,598 | 46,400 |
2023/10/20 | 2,598 | 2,599 | 2,597 | 2,597 | 33,000 |
2023/10/19 | 2,596 | 2,598 | 2,596 | 2,597 | 54,400 |
2023/10/18 | 2,596 | 2,597 | 2,596 | 2,597 | 55,600 |
2023/10/17 | 2,596 | 2,597 | 2,595 | 2,596 | 168,700 |
2023/10/16 | 2,595 | 2,596 | 2,595 | 2,595 | 89,300 |
2023/10/13 | 2,596 | 2,596 | 2,595 | 2,596 | 33,100 |
2023/10/12 | 2,596 | 2,596 | 2,595 | 2,595 | 32,300 |
2023/10/11 | 2,595 | 2,596 | 2,595 | 2,595 | 43,300 |
2023/10/10 | 2,595 | 2,598 | 2,595 | 2,595 | 119,500 |
2023/10/06 | 2,596 | 2,599 | 2,595 | 2,596 | 68,700 |
2023/10/05 | 2,594 | 2,597 | 2,594 | 2,596 | 105,100 |
2023/10/04 | 2,594 | 2,595 | 2,593 | 2,593 | 233,500 |
2023/10/03 | 2,597 | 2,598 | 2,594 | 2,594 | 102,700 |
2023/10/02 | 2,595 | 2,600 | 2,594 | 2,594 | 161,600 |
2023/09/29 | 2,595 | 2,596 | 2,594 | 2,595 | 92,400 |
2023/09/28 | 2,595 | 2,599 | 2,594 | 2,595 | 134,700 |
2023/09/27 | 2,593 | 2,595 | 2,593 | 2,594 | 122,800 |
2023/09/26 | 2,593 | 2,594 | 2,593 | 2,594 | 52,800 |
2023/09/25 | 2,593 | 2,594 | 2,593 | 2,593 | 95,900 |
2023/09/22 | 2,594 | 2,595 | 2,592 | 2,592 | 169,300 |
2023/09/21 | 2,593 | 2,594 | 2,592 | 2,593 | 162,000 |
2023/09/20 | 2,592 | 2,595 | 2,592 | 2,593 | 224,800 |
2023/09/19 | 2,593 | 2,594 | 2,592 | 2,592 | 220,700 |
2023/09/15 | 2,591 | 2,594 | 2,591 | 2,592 | 301,500 |
2023/09/14 | 2,591 | 2,592 | 2,590 | 2,591 | 758,900 |
2023/09/13 | 2,554 | 2,564 | 2,552 | 2,564 | 53,100 |
2023/09/12 | 2,561 | 2,567 | 2,552 | 2,556 | 54,300 |
2023/09/11 | 2,551 | 2,563 | 2,551 | 2,561 | 50,500 |
2023/09/08 | 2,549 | 2,556 | 2,541 | 2,550 | 42,600 |
2023/09/07 | 2,552 | 2,555 | 2,546 | 2,549 | 41,700 |
2023/09/06 | 2,552 | 2,556 | 2,551 | 2,553 | 44,600 |
2023/09/05 | 2,550 | 2,556 | 2,549 | 2,551 | 27,500 |
2023/09/04 | 2,550 | 2,555 | 2,540 | 2,548 | 57,400 |
2023/09/01 | 2,548 | 2,565 | 2,548 | 2,553 | 76,200 |
2023/08/31 | 2,560 | 2,560 | 2,548 | 2,555 | 23,600 |
2023/08/30 | 2,554 | 2,559 | 2,543 | 2,559 | 36,700 |
2023/08/29 | 2,553 | 2,569 | 2,551 | 2,554 | 44,800 |
2023/08/28 | 2,549 | 2,553 | 2,546 | 2,552 | 44,800 |
2023/08/25 | 2,550 | 2,553 | 2,540 | 2,549 | 37,100 |
2023/08/24 | 2,550 | 2,557 | 2,540 | 2,550 | 32,100 |
2023/08/23 | 2,534 | 2,574 | 2,534 | 2,543 | 88,200 |
2023/08/22 | 2,531 | 2,542 | 2,530 | 2,532 | 52,000 |
2023/08/21 | 2,529 | 2,537 | 2,526 | 2,531 | 31,300 |
2023/08/18 | 2,531 | 2,543 | 2,528 | 2,532 | 49,600 |
2023/08/17 | 2,535 | 2,536 | 2,518 | 2,536 | 106,300 |
2023/08/16 | 2,535 | 2,542 | 2,533 | 2,539 | 19,800 |
2023/08/15 | 2,537 | 2,539 | 2,533 | 2,533 | 27,400 |
2023/08/14 | 2,538 | 2,543 | 2,532 | 2,535 | 26,200 |
2023/08/10 | 2,540 | 2,544 | 2,535 | 2,536 | 27,900 |
2023/08/09 | 2,533 | 2,550 | 2,533 | 2,535 | 35,300 |
2023/08/08 | 2,531 | 2,539 | 2,523 | 2,532 | 70,900 |
2023/08/07 | 2,530 | 2,535 | 2,525 | 2,526 | 49,400 |
2023/08/04 | 2,528 | 2,541 | 2,525 | 2,532 | 28,500 |
2023/08/03 | 2,528 | 2,546 | 2,524 | 2,544 | 115,100 |
2023/08/02 | 2,520 | 2,530 | 2,512 | 2,517 | 108,500 |
2023/08/01 | 2,528 | 2,540 | 2,522 | 2,526 | 67,600 |
2023/07/31 | 2,519 | 2,525 | 2,503 | 2,523 | 52,700 |
2023/07/28 | 2,516 | 2,533 | 2,501 | 2,518 | 131,400 |
2023/07/27 | 2,505 | 2,512 | 2,495 | 2,505 | 186,000 |
2023/07/26 | 2,536 | 2,536 | 2,498 | 2,512 | 102,900 |
2023/07/25 | 2,545 | 2,548 | 2,529 | 2,531 | 125,100 |
2023/07/24 | 2,548 | 2,553 | 2,540 | 2,548 | 190,600 |
2023/07/21 | 2,550 | 2,557 | 2,546 | 2,548 | 216,900 |
2023/07/20 | 2,546 | 2,560 | 2,540 | 2,546 | 369,000 |
2023/07/19 | 2,587 | 2,588 | 2,522 | 2,554 | 1,125,700 |
2023/07/18 | 2,387 | 2,387 | 2,387 | 2,387 | 22,000 |
2023/07/14 | 1,987 | 1,987 | 1,987 | 1,987 | 9,300 |
2023/07/13 | 1,459 | 1,592 | 1,459 | 1,587 | 223,700 |
2023/07/12 | 1,412 | 1,458 | 1,408 | 1,447 | 69,200 |
2023/07/11 | 1,389 | 1,426 | 1,375 | 1,405 | 69,800 |
2023/07/10 | 1,320 | 1,405 | 1,320 | 1,389 | 83,000 |
2023/07/07 | 1,315 | 1,379 | 1,315 | 1,342 | 52,500 |
2023/07/06 | 1,310 | 1,336 | 1,307 | 1,331 | 33,300 |
2023/07/05 | 1,282 | 1,310 | 1,280 | 1,310 | 18,600 |
2023/07/04 | 1,270 | 1,296 | 1,265 | 1,296 | 18,900 |
2023/07/03 | 1,231 | 1,276 | 1,231 | 1,264 | 19,000 |
2023/06/30 | 1,244 | 1,250 | 1,223 | 1,227 | 38,600 |
2023/06/29 | 1,241 | 1,248 | 1,233 | 1,248 | 15,300 |
2023/06/28 | 1,220 | 1,243 | 1,220 | 1,243 | 22,200 |
2023/06/27 | 1,211 | 1,218 | 1,206 | 1,218 | 8,300 |
2023/06/26 | 1,213 | 1,236 | 1,204 | 1,216 | 16,800 |
2023/06/23 | 1,215 | 1,230 | 1,200 | 1,227 | 25,300 |
2023/06/22 | 1,228 | 1,228 | 1,202 | 1,204 | 17,700 |
2023/06/21 | 1,216 | 1,234 | 1,216 | 1,223 | 12,000 |
2023/06/20 | 1,205 | 1,228 | 1,205 | 1,228 | 12,400 |
2023/06/19 | 1,215 | 1,218 | 1,170 | 1,217 | 18,500 |
2023/06/16 | 1,225 | 1,227 | 1,212 | 1,218 | 14,300 |
2023/06/15 | 1,217 | 1,227 | 1,217 | 1,217 | 9,300 |
2023/06/14 | 1,221 | 1,231 | 1,220 | 1,228 | 15,300 |
2023/06/13 | 1,219 | 1,231 | 1,216 | 1,221 | 14,000 |
2023/06/12 | 1,224 | 1,225 | 1,218 | 1,225 | 6,800 |
2023/06/09 | 1,220 | 1,229 | 1,215 | 1,224 | 25,100 |
2023/06/08 | 1,222 | 1,235 | 1,210 | 1,213 | 19,200 |
2023/06/07 | 1,244 | 1,244 | 1,225 | 1,230 | 19,900 |
2023/06/06 | 1,241 | 1,242 | 1,228 | 1,237 | 11,800 |
2023/06/05 | 1,232 | 1,250 | 1,232 | 1,241 | 15,300 |
2023/06/02 | 1,230 | 1,241 | 1,220 | 1,239 | 15,300 |
2023/06/01 | 1,225 | 1,246 | 1,225 | 1,229 | 20,700 |
2023/05/31 | 1,247 | 1,254 | 1,230 | 1,233 | 41,800 |
2023/05/30 | 1,223 | 1,268 | 1,223 | 1,255 | 24,700 |
2023/05/29 | 1,215 | 1,234 | 1,208 | 1,229 | 23,600 |
2023/05/26 | 1,219 | 1,226 | 1,204 | 1,205 | 19,100 |
2023/05/25 | 1,220 | 1,220 | 1,203 | 1,209 | 14,200 |
2023/05/24 | 1,206 | 1,227 | 1,206 | 1,212 | 13,900 |
2023/05/23 | 1,221 | 1,232 | 1,208 | 1,210 | 23,300 |
2023/05/22 | 1,209 | 1,235 | 1,209 | 1,234 | 24,200 |
2023/05/19 | 1,200 | 1,218 | 1,190 | 1,214 | 20,800 |
2023/05/18 | 1,204 | 1,207 | 1,196 | 1,199 | 15,500 |
2023/05/17 | 1,236 | 1,236 | 1,198 | 1,203 | 22,500 |
2023/05/16 | 1,238 | 1,258 | 1,197 | 1,209 | 47,400 |
2023/05/15 | 1,325 | 1,326 | 1,281 | 1,290 | 45,700 |
2023/05/12 | 1,329 | 1,329 | 1,320 | 1,325 | 9,000 |
2023/05/11 | 1,335 | 1,340 | 1,312 | 1,329 | 13,700 |
2023/05/10 | 1,325 | 1,333 | 1,323 | 1,328 | 12,900 |
2023/05/09 | 1,338 | 1,346 | 1,327 | 1,338 | 30,000 |
2023/05/08 | 1,343 | 1,348 | 1,333 | 1,336 | 16,100 |
2023/05/02 | 1,340 | 1,340 | 1,317 | 1,334 | 14,800 |
2023/05/01 | 1,334 | 1,342 | 1,334 | 1,337 | 19,400 |
2023/04/28 | 1,330 | 1,339 | 1,318 | 1,338 | 21,700 |
2023/04/27 | 1,315 | 1,323 | 1,295 | 1,318 | 55,800 |
2023/04/26 | 1,337 | 1,337 | 1,314 | 1,314 | 29,200 |
2023/04/25 | 1,335 | 1,347 | 1,322 | 1,333 | 24,000 |
2023/04/24 | 1,340 | 1,344 | 1,325 | 1,340 | 20,500 |
2023/04/21 | 1,340 | 1,345 | 1,319 | 1,340 | 20,100 |
2023/04/20 | 1,333 | 1,346 | 1,332 | 1,339 | 22,000 |
2023/04/19 | 1,322 | 1,333 | 1,316 | 1,333 | 18,800 |
2023/04/18 | 1,308 | 1,331 | 1,300 | 1,322 | 15,700 |
2023/04/17 | 1,306 | 1,309 | 1,290 | 1,302 | 23,300 |
2023/04/14 | 1,316 | 1,316 | 1,300 | 1,310 | 15,600 |
2023/04/13 | 1,310 | 1,321 | 1,294 | 1,316 | 16,500 |
2023/04/12 | 1,309 | 1,309 | 1,298 | 1,305 | 16,300 |
2023/04/11 | 1,275 | 1,311 | 1,267 | 1,307 | 47,700 |
2023/04/10 | 1,243 | 1,278 | 1,242 | 1,275 | 21,000 |
2023/04/07 | 1,250 | 1,266 | 1,210 | 1,243 | 30,500 |