タカキタ(6325)の株価時系列情報
タカキタ(6325)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 385 | 386 | 383 | 383 | 16,200 |
| 2025/07/30 | 384 | 385 | 382 | 383 | 7,100 |
| 2025/07/29 | 384 | 384 | 381 | 381 | 10,500 |
| 2025/07/28 | 382 | 384 | 380 | 384 | 19,100 |
| 2025/07/25 | 380 | 380 | 379 | 379 | 5,900 |
| 2025/07/24 | 379 | 379 | 377 | 377 | 12,200 |
| 2025/07/23 | 377 | 378 | 375 | 377 | 15,600 |
| 2025/07/22 | 379 | 381 | 376 | 376 | 13,100 |
| 2025/07/18 | 389 | 389 | 372 | 378 | 61,400 |
| 2025/07/17 | 387 | 389 | 384 | 389 | 38,600 |
| 2025/07/16 | 381 | 387 | 380 | 387 | 17,400 |
| 2025/07/15 | 383 | 384 | 380 | 380 | 24,400 |
| 2025/07/14 | 384 | 386 | 381 | 383 | 26,800 |
| 2025/07/11 | 386 | 389 | 384 | 384 | 20,500 |
| 2025/07/10 | 388 | 388 | 384 | 386 | 12,400 |
| 2025/07/09 | 383 | 388 | 380 | 388 | 31,700 |
| 2025/07/08 | 380 | 383 | 378 | 383 | 18,500 |
| 2025/07/07 | 377 | 380 | 375 | 380 | 19,900 |
| 2025/07/04 | 378 | 378 | 372 | 372 | 25,000 |
| 2025/07/03 | 377 | 378 | 376 | 378 | 8,800 |
| 2025/07/02 | 375 | 377 | 374 | 377 | 10,300 |
| 2025/07/01 | 375 | 375 | 373 | 373 | 10,900 |
| 2025/06/30 | 373 | 375 | 373 | 375 | 9,100 |
| 2025/06/27 | 372 | 373 | 371 | 373 | 2,800 |
| 2025/06/26 | 371 | 372 | 369 | 372 | 7,400 |
| 2025/06/25 | 371 | 372 | 369 | 371 | 5,500 |
| 2025/06/24 | 374 | 375 | 369 | 371 | 43,400 |
| 2025/06/23 | 386 | 386 | 376 | 380 | 19,600 |
| 2025/06/20 | 382 | 390 | 375 | 390 | 56,000 |
| 2025/06/19 | 386 | 386 | 380 | 382 | 14,100 |
| 2025/06/18 | 384 | 388 | 380 | 382 | 18,700 |
| 2025/06/17 | 392 | 392 | 382 | 383 | 22,600 |
| 2025/06/16 | 381 | 393 | 381 | 393 | 16,900 |
| 2025/06/13 | 390 | 391 | 377 | 380 | 23,100 |
| 2025/06/12 | 389 | 389 | 385 | 389 | 8,500 |
| 2025/06/11 | 394 | 394 | 381 | 383 | 62,600 |
| 2025/06/10 | 401 | 402 | 387 | 394 | 56,200 |
| 2025/06/09 | 405 | 415 | 399 | 404 | 91,100 |
| 2025/06/06 | 388 | 395 | 381 | 395 | 66,800 |
| 2025/06/05 | 377 | 385 | 372 | 374 | 56,500 |
| 2025/06/04 | 376 | 378 | 376 | 376 | 4,000 |
| 2025/06/03 | 378 | 378 | 375 | 376 | 1,700 |
| 2025/06/02 | 377 | 377 | 375 | 375 | 2,400 |
| 2025/05/30 | 371 | 374 | 370 | 374 | 4,400 |
| 2025/05/29 | 371 | 375 | 370 | 371 | 11,800 |
| 2025/05/28 | 371 | 373 | 371 | 371 | 2,300 |
| 2025/05/27 | 373 | 374 | 371 | 371 | 2,400 |
| 2025/05/26 | 375 | 375 | 371 | 372 | 4,200 |
| 2025/05/23 | 371 | 374 | 371 | 374 | 4,100 |
| 2025/05/22 | 374 | 374 | 370 | 371 | 4,300 |
| 2025/05/21 | 373 | 379 | 365 | 370 | 53,600 |
| 2025/05/20 | 370 | 370 | 367 | 370 | 9,100 |
| 2025/05/19 | 364 | 367 | 363 | 366 | 3,900 |
| 2025/05/16 | 362 | 366 | 362 | 363 | 15,700 |
| 2025/05/15 | 364 | 381 | 360 | 362 | 270,300 |
| 2025/05/14 | 364 | 364 | 362 | 364 | 6,600 |
| 2025/05/13 | 364 | 364 | 362 | 364 | 4,300 |
| 2025/05/12 | 362 | 365 | 360 | 361 | 16,600 |
| 2025/05/09 | 363 | 366 | 362 | 362 | 7,400 |
| 2025/05/08 | 368 | 374 | 361 | 364 | 84,300 |
| 2025/05/07 | 365 | 367 | 364 | 366 | 6,500 |
| 2025/05/02 | 367 | 371 | 365 | 366 | 15,000 |
| 2025/05/01 | 374 | 384 | 366 | 366 | 140,300 |
| 2025/04/30 | 379 | 381 | 368 | 369 | 24,500 |
| 2025/04/28 | 377 | 379 | 374 | 379 | 6,100 |
| 2025/04/25 | 373 | 374 | 372 | 374 | 1,800 |
| 2025/04/24 | 373 | 374 | 368 | 371 | 2,400 |
| 2025/04/23 | 368 | 375 | 368 | 370 | 6,700 |
| 2025/04/22 | 363 | 376 | 359 | 365 | 52,300 |
| 2025/04/21 | 364 | 368 | 364 | 364 | 2,400 |
| 2025/04/18 | 371 | 371 | 362 | 362 | 9,500 |
| 2025/04/17 | 365 | 368 | 363 | 367 | 2,400 |
| 2025/04/16 | 366 | 366 | 360 | 362 | 6,300 |
| 2025/04/15 | 360 | 370 | 360 | 364 | 12,200 |
| 2025/04/14 | 360 | 382 | 356 | 358 | 66,200 |
| 2025/04/11 | 356 | 361 | 353 | 359 | 4,600 |
| 2025/04/10 | 359 | 363 | 359 | 360 | 8,100 |
| 2025/04/09 | 358 | 360 | 348 | 350 | 14,800 |
| 2025/04/08 | 358 | 362 | 354 | 354 | 9,500 |
| 2025/04/07 | 350 | 358 | 348 | 358 | 22,500 |
| 2025/04/04 | 362 | 365 | 351 | 351 | 32,800 |
| 2025/04/03 | 366 | 384 | 364 | 366 | 20,000 |
| 2025/04/02 | 373 | 373 | 368 | 372 | 7,100 |
| 2025/04/01 | 372 | 373 | 370 | 370 | 4,000 |
| 2025/03/31 | 379 | 379 | 361 | 369 | 39,100 |
| 2025/03/28 | 380 | 380 | 375 | 376 | 14,200 |
| 2025/03/27 | 385 | 387 | 382 | 383 | 8,800 |
| 2025/03/26 | 380 | 385 | 380 | 382 | 8,600 |
| 2025/03/25 | 381 | 386 | 378 | 380 | 18,400 |
| 2025/03/24 | 381 | 381 | 378 | 378 | 6,700 |
| 2025/03/21 | 376 | 381 | 376 | 379 | 15,800 |
| 2025/03/19 | 378 | 378 | 375 | 375 | 17,700 |
| 2025/03/18 | 376 | 378 | 375 | 377 | 5,300 |
| 2025/03/17 | 375 | 378 | 375 | 375 | 8,500 |
| 2025/03/14 | 373 | 376 | 373 | 375 | 5,200 |
| 2025/03/13 | 377 | 377 | 375 | 375 | 14,000 |
| 2025/03/12 | 376 | 376 | 371 | 376 | 11,900 |
| 2025/03/11 | 373 | 376 | 373 | 376 | 6,400 |
| 2025/03/10 | 377 | 377 | 372 | 376 | 9,400 |
| 2025/03/07 | 376 | 377 | 370 | 372 | 22,900 |
| 2025/03/06 | 376 | 377 | 374 | 376 | 9,200 |
| 2025/03/05 | 375 | 376 | 373 | 375 | 6,000 |
| 2025/03/04 | 376 | 377 | 373 | 375 | 6,500 |
| 2025/03/03 | 378 | 378 | 374 | 376 | 10,100 |
| 2025/02/28 | 377 | 377 | 374 | 376 | 8,200 |
| 2025/02/27 | 377 | 378 | 375 | 377 | 3,200 |
| 2025/02/26 | 375 | 377 | 370 | 377 | 7,800 |
| 2025/02/25 | 378 | 378 | 373 | 377 | 7,600 |
| 2025/02/21 | 375 | 375 | 373 | 374 | 5,800 |
| 2025/02/20 | 377 | 381 | 370 | 375 | 14,500 |
| 2025/02/19 | 377 | 379 | 375 | 377 | 9,900 |
| 2025/02/18 | 379 | 380 | 372 | 376 | 22,500 |
| 2025/02/17 | 387 | 389 | 377 | 377 | 36,400 |
| 2025/02/14 | 380 | 386 | 379 | 386 | 42,100 |
| 2025/02/13 | 375 | 380 | 375 | 380 | 29,000 |
| 2025/02/12 | 374 | 376 | 371 | 375 | 19,700 |
| 2025/02/10 | 369 | 374 | 367 | 372 | 21,100 |
| 2025/02/07 | 369 | 369 | 365 | 369 | 12,000 |
| 2025/02/06 | 363 | 369 | 361 | 369 | 9,400 |
| 2025/02/05 | 367 | 367 | 362 | 366 | 8,900 |
| 2025/02/04 | 363 | 368 | 360 | 364 | 9,600 |
| 2025/02/03 | 364 | 364 | 358 | 360 | 19,200 |
| 2025/01/31 | 362 | 369 | 360 | 364 | 34,700 |
| 2025/01/30 | 366 | 372 | 360 | 360 | 131,000 |
| 2025/01/29 | 373 | 375 | 366 | 366 | 18,800 |
| 2025/01/28 | 373 | 374 | 370 | 373 | 14,800 |
| 2025/01/27 | 372 | 373 | 370 | 373 | 9,000 |
| 2025/01/24 | 369 | 370 | 366 | 370 | 9,300 |
| 2025/01/23 | 367 | 370 | 364 | 369 | 8,000 |
| 2025/01/22 | 366 | 369 | 364 | 367 | 5,300 |
| 2025/01/21 | 366 | 366 | 364 | 366 | 2,800 |
| 2025/01/20 | 367 | 369 | 363 | 367 | 11,400 |
| 2025/01/17 | 364 | 365 | 361 | 362 | 14,500 |
| 2025/01/16 | 367 | 367 | 364 | 364 | 16,100 |
| 2025/01/15 | 369 | 370 | 365 | 366 | 21,300 |
| 2025/01/14 | 370 | 372 | 368 | 369 | 9,600 |
| 2025/01/10 | 371 | 375 | 369 | 370 | 18,200 |
| 2025/01/09 | 379 | 379 | 370 | 371 | 20,300 |
| 2025/01/08 | 378 | 378 | 374 | 375 | 28,500 |
| 2025/01/07 | 376 | 376 | 373 | 376 | 7,200 |
| 2025/01/06 | 376 | 376 | 372 | 372 | 14,400 |
| 2024/12/30 | 367 | 374 | 363 | 374 | 34,100 |
| 2024/12/27 | 365 | 366 | 360 | 366 | 29,800 |
| 2024/12/26 | 362 | 365 | 360 | 365 | 15,600 |
| 2024/12/25 | 362 | 364 | 360 | 361 | 23,800 |
| 2024/12/24 | 361 | 364 | 360 | 360 | 64,900 |
| 2024/12/23 | 367 | 368 | 361 | 363 | 35,100 |
| 2024/12/20 | 367 | 372 | 367 | 368 | 12,700 |
| 2024/12/19 | 368 | 373 | 367 | 373 | 9,900 |
| 2024/12/18 | 373 | 382 | 368 | 372 | 50,400 |
| 2024/12/17 | 378 | 378 | 372 | 373 | 32,500 |
| 2024/12/16 | 378 | 378 | 374 | 377 | 21,300 |
| 2024/12/13 | 381 | 382 | 374 | 378 | 40,400 |
| 2024/12/12 | 383 | 386 | 378 | 380 | 34,500 |
| 2024/12/11 | 388 | 389 | 380 | 383 | 36,100 |
| 2024/12/10 | 397 | 397 | 384 | 388 | 49,300 |
| 2024/12/09 | 394 | 397 | 387 | 397 | 17,600 |
| 2024/12/06 | 393 | 395 | 392 | 393 | 7,100 |
| 2024/12/05 | 397 | 397 | 392 | 393 | 7,400 |
| 2024/12/04 | 392 | 399 | 392 | 392 | 33,700 |
| 2024/12/03 | 390 | 391 | 386 | 388 | 18,100 |
| 2024/12/02 | 387 | 389 | 387 | 389 | 5,800 |
| 2024/11/29 | 389 | 390 | 385 | 387 | 10,300 |
| 2024/11/28 | 387 | 389 | 386 | 389 | 7,100 |
| 2024/11/27 | 393 | 393 | 386 | 387 | 8,000 |
| 2024/11/26 | 390 | 393 | 390 | 390 | 5,200 |
| 2024/11/25 | 391 | 393 | 390 | 393 | 4,500 |
| 2024/11/22 | 393 | 393 | 390 | 390 | 3,200 |
| 2024/11/21 | 393 | 394 | 391 | 392 | 1,600 |
| 2024/11/20 | 388 | 395 | 388 | 395 | 8,000 |
| 2024/11/19 | 390 | 391 | 385 | 388 | 20,000 |
| 2024/11/18 | 394 | 394 | 389 | 390 | 13,300 |
| 2024/11/15 | 395 | 396 | 391 | 394 | 9,300 |
| 2024/11/14 | 396 | 399 | 395 | 395 | 5,500 |
| 2024/11/13 | 400 | 400 | 397 | 397 | 2,700 |
| 2024/11/12 | 398 | 400 | 398 | 400 | 2,000 |
| 2024/11/11 | 399 | 399 | 397 | 397 | 2,800 |
| 2024/11/08 | 397 | 400 | 397 | 400 | 1,800 |
| 2024/11/07 | 395 | 399 | 395 | 397 | 3,300 |
| 2024/11/06 | 395 | 400 | 393 | 393 | 5,600 |
| 2024/11/05 | 400 | 400 | 393 | 395 | 7,100 |
| 2024/11/01 | 405 | 405 | 396 | 400 | 14,300 |
| 2024/10/31 | 393 | 404 | 389 | 404 | 33,900 |
| 2024/10/30 | 400 | 401 | 392 | 392 | 77,200 |
| 2024/10/29 | 402 | 402 | 400 | 400 | 12,600 |
| 2024/10/28 | 404 | 405 | 400 | 402 | 11,900 |
| 2024/10/25 | 410 | 410 | 404 | 404 | 10,900 |
| 2024/10/24 | 412 | 413 | 410 | 411 | 6,600 |
| 2024/10/23 | 411 | 415 | 411 | 414 | 8,700 |
| 2024/10/22 | 412 | 414 | 410 | 410 | 3,800 |
| 2024/10/21 | 410 | 412 | 410 | 412 | 6,900 |
| 2024/10/18 | 414 | 415 | 405 | 412 | 24,100 |
| 2024/10/17 | 410 | 414 | 410 | 411 | 6,200 |
| 2024/10/16 | 410 | 412 | 410 | 410 | 5,700 |
| 2024/10/15 | 411 | 412 | 410 | 410 | 11,500 |
| 2024/10/11 | 416 | 417 | 411 | 411 | 10,200 |
| 2024/10/10 | 421 | 423 | 416 | 416 | 12,200 |
| 2024/10/09 | 425 | 426 | 422 | 422 | 14,800 |
| 2024/10/08 | 425 | 427 | 425 | 426 | 4,300 |
| 2024/10/07 | 427 | 427 | 425 | 425 | 5,600 |