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 |
|---|---|---|---|---|---|
| 2024/07/26 | 478 | 489 | 478 | 486 | 5,300 |
| 2024/07/25 | 485 | 492 | 478 | 478 | 10,000 |
| 2024/07/24 | 483 | 490 | 483 | 485 | 13,800 |
| 2024/07/23 | 485 | 485 | 479 | 482 | 5,500 |
| 2024/07/22 | 486 | 489 | 479 | 485 | 11,300 |
| 2024/07/19 | 493 | 493 | 483 | 487 | 37,400 |
| 2024/07/18 | 477 | 488 | 477 | 488 | 21,900 |
| 2024/07/17 | 482 | 482 | 469 | 476 | 48,300 |
| 2024/07/16 | 480 | 484 | 477 | 482 | 20,700 |
| 2024/07/12 | 475 | 480 | 475 | 476 | 23,100 |
| 2024/07/11 | 469 | 482 | 469 | 475 | 25,000 |
| 2024/07/10 | 467 | 469 | 465 | 469 | 12,600 |
| 2024/07/09 | 470 | 470 | 465 | 465 | 11,300 |
| 2024/07/08 | 470 | 471 | 465 | 467 | 13,300 |
| 2024/07/05 | 471 | 472 | 468 | 469 | 6,900 |
| 2024/07/04 | 473 | 473 | 468 | 469 | 4,700 |
| 2024/07/03 | 474 | 474 | 466 | 468 | 10,100 |
| 2024/07/02 | 473 | 473 | 468 | 471 | 12,200 |
| 2024/07/01 | 469 | 472 | 464 | 468 | 17,200 |
| 2024/06/28 | 464 | 468 | 463 | 468 | 10,000 |
| 2024/06/27 | 462 | 466 | 462 | 463 | 3,300 |
| 2024/06/26 | 463 | 464 | 460 | 463 | 9,100 |
| 2024/06/25 | 460 | 463 | 459 | 460 | 4,800 |
| 2024/06/24 | 458 | 463 | 457 | 459 | 9,900 |
| 2024/06/21 | 460 | 462 | 457 | 462 | 7,000 |
| 2024/06/20 | 462 | 462 | 456 | 459 | 8,500 |
| 2024/06/19 | 460 | 460 | 457 | 460 | 13,400 |
| 2024/06/18 | 458 | 464 | 458 | 460 | 3,700 |
| 2024/06/17 | 457 | 459 | 457 | 458 | 6,100 |
| 2024/06/14 | 453 | 461 | 453 | 457 | 8,800 |
| 2024/06/13 | 461 | 463 | 455 | 455 | 10,600 |
| 2024/06/12 | 468 | 469 | 458 | 459 | 13,900 |
| 2024/06/11 | 470 | 472 | 466 | 466 | 8,300 |
| 2024/06/10 | 467 | 470 | 466 | 470 | 5,100 |
| 2024/06/07 | 468 | 470 | 464 | 465 | 8,800 |
| 2024/06/06 | 465 | 470 | 465 | 466 | 13,900 |
| 2024/06/05 | 473 | 473 | 463 | 464 | 10,400 |
| 2024/06/04 | 468 | 474 | 468 | 471 | 6,200 |
| 2024/06/03 | 466 | 470 | 465 | 468 | 5,200 |
| 2024/05/31 | 462 | 472 | 462 | 463 | 21,100 |
| 2024/05/30 | 455 | 460 | 455 | 460 | 9,000 |
| 2024/05/29 | 460 | 460 | 455 | 455 | 16,800 |
| 2024/05/28 | 464 | 468 | 460 | 460 | 18,400 |
| 2024/05/27 | 473 | 473 | 461 | 464 | 18,300 |
| 2024/05/24 | 478 | 478 | 471 | 473 | 13,000 |
| 2024/05/23 | 475 | 478 | 471 | 478 | 18,000 |
| 2024/05/22 | 484 | 484 | 475 | 475 | 13,000 |
| 2024/05/21 | 489 | 489 | 478 | 484 | 15,400 |
| 2024/05/20 | 484 | 490 | 476 | 485 | 32,600 |
| 2024/05/17 | 490 | 490 | 482 | 484 | 11,200 |
| 2024/05/16 | 492 | 492 | 484 | 490 | 5,700 |
| 2024/05/15 | 496 | 496 | 483 | 484 | 22,900 |
| 2024/05/14 | 496 | 497 | 493 | 495 | 10,100 |
| 2024/05/13 | 506 | 507 | 497 | 500 | 19,900 |
| 2024/05/10 | 516 | 516 | 501 | 501 | 11,500 |
| 2024/05/09 | 529 | 530 | 508 | 508 | 18,500 |
| 2024/05/08 | 524 | 528 | 521 | 522 | 7,700 |
| 2024/05/07 | 512 | 524 | 511 | 520 | 18,700 |
| 2024/05/02 | 523 | 527 | 510 | 510 | 14,100 |
| 2024/05/01 | 502 | 528 | 502 | 519 | 57,700 |
| 2024/04/30 | 551 | 583 | 492 | 498 | 122,400 |
| 2024/04/26 | 561 | 568 | 537 | 537 | 65,600 |
| 2024/04/25 | 549 | 569 | 548 | 569 | 20,300 |
| 2024/04/24 | 544 | 544 | 537 | 541 | 16,700 |
| 2024/04/23 | 567 | 570 | 543 | 544 | 27,900 |
| 2024/04/22 | 571 | 580 | 558 | 565 | 17,000 |
| 2024/04/19 | 567 | 589 | 546 | 564 | 46,000 |
| 2024/04/18 | 565 | 578 | 555 | 567 | 25,500 |
| 2024/04/17 | 578 | 579 | 536 | 569 | 119,000 |
| 2024/04/16 | 543 | 607 | 540 | 580 | 195,000 |
| 2024/04/15 | 541 | 560 | 539 | 545 | 33,800 |
| 2024/04/12 | 546 | 547 | 536 | 540 | 26,000 |
| 2024/04/11 | 524 | 549 | 521 | 543 | 21,700 |
| 2024/04/10 | 519 | 539 | 519 | 530 | 33,200 |
| 2024/04/09 | 516 | 516 | 511 | 514 | 9,400 |
| 2024/04/08 | 521 | 523 | 510 | 511 | 14,600 |
| 2024/04/05 | 518 | 522 | 502 | 512 | 21,800 |
| 2024/04/04 | 506 | 524 | 506 | 524 | 24,600 |
| 2024/04/03 | 501 | 508 | 499 | 507 | 12,700 |
| 2024/04/02 | 494 | 502 | 494 | 500 | 19,300 |
| 2024/04/01 | 497 | 498 | 493 | 495 | 5,500 |
| 2024/03/29 | 491 | 497 | 490 | 494 | 7,900 |
| 2024/03/28 | 496 | 496 | 491 | 491 | 7,600 |
| 2024/03/27 | 494 | 499 | 493 | 497 | 7,600 |
| 2024/03/26 | 495 | 498 | 493 | 494 | 7,400 |
| 2024/03/25 | 508 | 508 | 495 | 495 | 14,300 |
| 2024/03/22 | 495 | 502 | 494 | 502 | 16,800 |
| 2024/03/21 | 497 | 497 | 490 | 492 | 8,100 |
| 2024/03/19 | 490 | 496 | 487 | 496 | 20,400 |
| 2024/03/18 | 492 | 496 | 487 | 487 | 13,600 |
| 2024/03/15 | 489 | 494 | 488 | 490 | 8,700 |
| 2024/03/14 | 483 | 488 | 478 | 488 | 10,900 |
| 2024/03/13 | 487 | 487 | 482 | 487 | 5,500 |
| 2024/03/12 | 481 | 487 | 479 | 487 | 5,700 |
| 2024/03/11 | 495 | 495 | 481 | 482 | 9,000 |
| 2024/03/08 | 486 | 495 | 486 | 493 | 13,600 |
| 2024/03/07 | 490 | 492 | 488 | 490 | 2,800 |
| 2024/03/06 | 489 | 494 | 484 | 488 | 12,200 |
| 2024/03/05 | 487 | 490 | 484 | 489 | 9,700 |
| 2024/03/04 | 494 | 494 | 478 | 481 | 12,900 |
| 2024/03/01 | 491 | 495 | 486 | 486 | 9,300 |
| 2024/02/29 | 489 | 490 | 484 | 485 | 12,300 |
| 2024/02/28 | 481 | 490 | 481 | 484 | 11,100 |
| 2024/02/27 | 484 | 486 | 479 | 479 | 6,200 |
| 2024/02/26 | 485 | 490 | 484 | 484 | 5,900 |
| 2024/02/22 | 487 | 492 | 483 | 483 | 4,600 |
| 2024/02/21 | 495 | 498 | 486 | 486 | 7,800 |
| 2024/02/20 | 484 | 499 | 482 | 496 | 17,800 |
| 2024/02/19 | 473 | 481 | 473 | 481 | 7,200 |
| 2024/02/16 | 478 | 480 | 473 | 473 | 12,300 |
| 2024/02/15 | 483 | 484 | 475 | 476 | 14,100 |
| 2024/02/14 | 490 | 494 | 482 | 482 | 10,100 |
| 2024/02/13 | 486 | 492 | 485 | 490 | 15,700 |
| 2024/02/09 | 490 | 502 | 485 | 485 | 14,500 |
| 2024/02/08 | 495 | 500 | 491 | 491 | 12,000 |
| 2024/02/07 | 512 | 512 | 497 | 497 | 14,100 |
| 2024/02/06 | 507 | 511 | 502 | 505 | 18,600 |
| 2024/02/05 | 503 | 506 | 494 | 503 | 26,700 |
| 2024/02/02 | 495 | 503 | 495 | 503 | 10,500 |
| 2024/02/01 | 510 | 521 | 495 | 495 | 69,900 |
| 2024/01/31 | 489 | 495 | 484 | 484 | 28,100 |
| 2024/01/30 | 495 | 501 | 484 | 484 | 65,000 |
| 2024/01/29 | 484 | 496 | 484 | 495 | 6,800 |
| 2024/01/26 | 486 | 495 | 482 | 483 | 10,700 |
| 2024/01/25 | 487 | 489 | 483 | 486 | 10,100 |
| 2024/01/24 | 482 | 490 | 481 | 487 | 6,600 |
| 2024/01/23 | 480 | 487 | 480 | 482 | 10,000 |
| 2024/01/22 | 483 | 487 | 475 | 481 | 15,500 |
| 2024/01/19 | 485 | 488 | 481 | 481 | 6,000 |
| 2024/01/18 | 475 | 493 | 475 | 488 | 15,100 |
| 2024/01/17 | 490 | 490 | 473 | 473 | 19,300 |
| 2024/01/16 | 497 | 500 | 490 | 490 | 8,200 |
| 2024/01/15 | 496 | 502 | 496 | 497 | 8,700 |
| 2024/01/12 | 502 | 502 | 491 | 496 | 10,500 |
| 2024/01/11 | 503 | 505 | 501 | 502 | 2,600 |
| 2024/01/10 | 513 | 513 | 501 | 501 | 7,200 |
| 2024/01/09 | 516 | 520 | 512 | 513 | 7,300 |
| 2024/01/05 | 506 | 515 | 501 | 512 | 13,800 |
| 2024/01/04 | 506 | 506 | 500 | 501 | 8,200 |
| 2023/12/29 | 505 | 507 | 505 | 506 | 5,700 |
| 2023/12/28 | 500 | 507 | 496 | 505 | 10,200 |
| 2023/12/27 | 492 | 503 | 489 | 500 | 17,000 |
| 2023/12/26 | 491 | 494 | 489 | 493 | 3,900 |
| 2023/12/25 | 495 | 498 | 493 | 495 | 3,800 |
| 2023/12/22 | 499 | 499 | 493 | 496 | 2,100 |
| 2023/12/21 | 497 | 500 | 493 | 495 | 4,100 |
| 2023/12/20 | 504 | 504 | 493 | 498 | 21,800 |
| 2023/12/19 | 500 | 505 | 500 | 503 | 11,900 |
| 2023/12/18 | 498 | 498 | 490 | 493 | 10,400 |
| 2023/12/15 | 487 | 499 | 487 | 499 | 6,000 |
| 2023/12/14 | 495 | 499 | 475 | 485 | 8,400 |
| 2023/12/13 | 507 | 510 | 491 | 495 | 13,200 |
| 2023/12/12 | 500 | 511 | 500 | 507 | 26,700 |
| 2023/12/11 | 484 | 503 | 483 | 500 | 42,200 |
| 2023/12/08 | 475 | 483 | 475 | 479 | 7,600 |
| 2023/12/07 | 496 | 496 | 478 | 478 | 11,700 |
| 2023/12/06 | 487 | 496 | 485 | 494 | 27,300 |
| 2023/12/05 | 476 | 490 | 475 | 485 | 12,000 |
| 2023/12/04 | 480 | 480 | 474 | 474 | 2,500 |
| 2023/12/01 | 480 | 480 | 477 | 477 | 4,800 |
| 2023/11/30 | 474 | 478 | 474 | 478 | 1,800 |
| 2023/11/29 | 473 | 478 | 473 | 474 | 2,800 |
| 2023/11/28 | 475 | 475 | 471 | 473 | 2,700 |
| 2023/11/27 | 480 | 480 | 473 | 473 | 3,300 |
| 2023/11/24 | 472 | 479 | 468 | 477 | 6,600 |
| 2023/11/22 | 478 | 478 | 472 | 472 | 3,000 |
| 2023/11/21 | 472 | 477 | 465 | 477 | 6,000 |
| 2023/11/20 | 475 | 480 | 470 | 471 | 10,900 |
| 2023/11/17 | 464 | 474 | 464 | 472 | 14,100 |
| 2023/11/16 | 456 | 470 | 456 | 464 | 19,500 |
| 2023/11/15 | 458 | 460 | 456 | 456 | 5,200 |
| 2023/11/14 | 453 | 458 | 453 | 458 | 1,900 |
| 2023/11/13 | 450 | 456 | 450 | 451 | 4,200 |
| 2023/11/10 | 455 | 455 | 449 | 453 | 3,000 |
| 2023/11/09 | 446 | 458 | 445 | 458 | 7,200 |
| 2023/11/08 | 456 | 460 | 445 | 446 | 7,500 |
| 2023/11/07 | 463 | 464 | 459 | 459 | 4,600 |
| 2023/11/06 | 469 | 469 | 463 | 463 | 6,100 |
| 2023/11/02 | 469 | 469 | 464 | 467 | 6,900 |
| 2023/11/01 | 454 | 469 | 447 | 469 | 29,700 |
| 2023/10/31 | 441 | 478 | 434 | 452 | 54,100 |
| 2023/10/30 | 445 | 451 | 435 | 439 | 28,700 |
| 2023/10/27 | 436 | 448 | 435 | 445 | 6,400 |
| 2023/10/26 | 440 | 440 | 432 | 437 | 3,100 |
| 2023/10/25 | 435 | 442 | 430 | 442 | 8,900 |
| 2023/10/24 | 433 | 435 | 424 | 429 | 12,700 |
| 2023/10/23 | 450 | 451 | 425 | 429 | 39,600 |
| 2023/10/20 | 451 | 454 | 451 | 451 | 1,900 |
| 2023/10/19 | 459 | 460 | 452 | 454 | 5,300 |
| 2023/10/18 | 454 | 457 | 452 | 455 | 4,600 |
| 2023/10/17 | 458 | 460 | 452 | 452 | 11,600 |
| 2023/10/16 | 464 | 464 | 458 | 458 | 6,600 |
| 2023/10/13 | 466 | 466 | 461 | 464 | 5,800 |
| 2023/10/12 | 471 | 471 | 465 | 468 | 4,700 |
| 2023/10/11 | 471 | 477 | 470 | 472 | 5,400 |
| 2023/10/10 | 473 | 473 | 467 | 470 | 8,200 |
| 2023/10/06 | 467 | 468 | 465 | 465 | 4,200 |
| 2023/10/05 | 460 | 469 | 460 | 464 | 5,600 |
| 2023/10/04 | 461 | 469 | 456 | 459 | 9,000 |
| 2023/10/03 | 477 | 477 | 470 | 470 | 5,600 |