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 |
---|---|---|---|---|---|
2019/12/30 | 641 | 650 | 641 | 645 | 6,200 |
2019/12/27 | 628 | 644 | 625 | 641 | 5,100 |
2019/12/26 | 615 | 636 | 612 | 624 | 10,000 |
2019/12/25 | 633 | 635 | 614 | 614 | 9,700 |
2019/12/24 | 646 | 648 | 639 | 640 | 4,500 |
2019/12/23 | 636 | 642 | 626 | 639 | 7,900 |
2019/12/20 | 635 | 636 | 626 | 631 | 9,800 |
2019/12/19 | 620 | 659 | 620 | 628 | 53,500 |
2019/12/18 | 594 | 612 | 594 | 612 | 13,800 |
2019/12/17 | 590 | 594 | 590 | 594 | 9,600 |
2019/12/16 | 586 | 590 | 584 | 590 | 7,000 |
2019/12/13 | 590 | 597 | 575 | 580 | 29,700 |
2019/12/12 | 556 | 564 | 554 | 563 | 9,300 |
2019/12/11 | 556 | 556 | 551 | 551 | 5,000 |
2019/12/10 | 547 | 552 | 547 | 550 | 2,700 |
2019/12/09 | 548 | 555 | 546 | 547 | 3,600 |
2019/12/06 | 551 | 552 | 544 | 547 | 6,000 |
2019/12/05 | 554 | 557 | 551 | 551 | 3,000 |
2019/12/04 | 552 | 552 | 542 | 550 | 5,100 |
2019/12/03 | 562 | 564 | 551 | 551 | 5,000 |
2019/12/02 | 557 | 565 | 556 | 556 | 4,700 |
2019/11/29 | 556 | 560 | 556 | 556 | 1,800 |
2019/11/28 | 565 | 566 | 552 | 556 | 4,100 |
2019/11/27 | 557 | 561 | 554 | 561 | 3,400 |
2019/11/26 | 563 | 564 | 557 | 557 | 6,900 |
2019/11/25 | 565 | 565 | 547 | 553 | 10,800 |
2019/11/22 | 561 | 563 | 557 | 563 | 3,500 |
2019/11/21 | 561 | 561 | 551 | 551 | 5,100 |
2019/11/20 | 558 | 562 | 552 | 559 | 6,300 |
2019/11/19 | 576 | 576 | 564 | 568 | 5,900 |
2019/11/18 | 575 | 576 | 570 | 576 | 2,100 |
2019/11/15 | 572 | 581 | 566 | 568 | 6,800 |
2019/11/14 | 578 | 579 | 572 | 572 | 1,700 |
2019/11/13 | 576 | 581 | 572 | 574 | 4,000 |
2019/11/12 | 567 | 582 | 567 | 581 | 4,200 |
2019/11/11 | 575 | 575 | 565 | 569 | 4,200 |
2019/11/08 | 573 | 576 | 571 | 575 | 9,900 |
2019/11/07 | 566 | 572 | 566 | 568 | 7,700 |
2019/11/06 | 567 | 569 | 550 | 566 | 17,600 |
2019/11/05 | 556 | 568 | 556 | 568 | 9,000 |
2019/11/01 | 557 | 557 | 552 | 552 | 2,100 |
2019/10/31 | 566 | 566 | 553 | 557 | 16,900 |
2019/10/30 | 558 | 565 | 553 | 565 | 11,500 |
2019/10/29 | 552 | 558 | 552 | 556 | 9,200 |
2019/10/28 | 549 | 552 | 546 | 552 | 6,700 |
2019/10/25 | 545 | 549 | 543 | 549 | 3,000 |
2019/10/24 | 547 | 550 | 545 | 545 | 5,200 |
2019/10/23 | 548 | 550 | 546 | 550 | 2,800 |
2019/10/21 | 546 | 547 | 544 | 545 | 4,700 |
2019/10/18 | 548 | 559 | 545 | 546 | 13,200 |
2019/10/17 | 559 | 559 | 547 | 554 | 12,000 |
2019/10/16 | 559 | 560 | 549 | 560 | 12,400 |
2019/10/15 | 553 | 555 | 548 | 555 | 8,800 |
2019/10/11 | 552 | 552 | 541 | 547 | 8,000 |
2019/10/10 | 548 | 553 | 543 | 548 | 6,900 |
2019/10/09 | 554 | 554 | 542 | 543 | 12,100 |
2019/10/08 | 554 | 558 | 551 | 558 | 6,700 |
2019/10/07 | 547 | 556 | 544 | 554 | 12,500 |
2019/10/04 | 553 | 556 | 547 | 547 | 11,400 |
2019/10/03 | 547 | 553 | 539 | 553 | 14,200 |
2019/10/02 | 552 | 563 | 551 | 559 | 16,300 |
2019/10/01 | 546 | 557 | 545 | 550 | 10,200 |
2019/09/30 | 542 | 550 | 532 | 546 | 11,400 |
2019/09/27 | 549 | 554 | 545 | 545 | 34,300 |
2019/09/26 | 566 | 574 | 558 | 562 | 60,100 |
2019/09/25 | 567 | 567 | 556 | 566 | 15,900 |
2019/09/24 | 563 | 568 | 560 | 566 | 13,700 |
2019/09/20 | 562 | 565 | 559 | 561 | 9,500 |
2019/09/19 | 551 | 562 | 549 | 562 | 18,600 |
2019/09/18 | 554 | 554 | 543 | 550 | 16,900 |
2019/09/17 | 545 | 554 | 545 | 552 | 37,100 |
2019/09/13 | 543 | 550 | 536 | 545 | 25,600 |
2019/09/12 | 541 | 549 | 535 | 539 | 34,600 |
2019/09/11 | 531 | 546 | 527 | 541 | 13,100 |
2019/09/10 | 529 | 535 | 524 | 531 | 10,400 |
2019/09/09 | 522 | 535 | 521 | 529 | 14,700 |
2019/09/06 | 525 | 529 | 516 | 523 | 49,600 |
2019/09/05 | 513 | 526 | 511 | 525 | 39,600 |
2019/09/04 | 517 | 517 | 509 | 509 | 10,100 |
2019/09/03 | 508 | 518 | 508 | 518 | 13,500 |
2019/09/02 | 506 | 518 | 504 | 508 | 30,900 |
2019/08/30 | 504 | 509 | 499 | 504 | 21,600 |
2019/08/29 | 506 | 506 | 497 | 499 | 11,900 |
2019/08/28 | 505 | 508 | 502 | 502 | 12,800 |
2019/08/27 | 510 | 514 | 503 | 503 | 14,600 |
2019/08/26 | 507 | 517 | 502 | 502 | 13,800 |
2019/08/23 | 514 | 527 | 508 | 515 | 11,600 |
2019/08/22 | 535 | 536 | 514 | 514 | 10,600 |
2019/08/21 | 528 | 535 | 528 | 535 | 3,600 |
2019/08/20 | 534 | 550 | 530 | 532 | 12,000 |
2019/08/19 | 529 | 535 | 527 | 528 | 6,000 |
2019/08/16 | 526 | 531 | 526 | 527 | 4,800 |
2019/08/15 | 523 | 530 | 522 | 526 | 7,600 |
2019/08/14 | 525 | 532 | 520 | 525 | 7,800 |
2019/08/13 | 530 | 530 | 513 | 515 | 8,300 |
2019/08/09 | 526 | 537 | 523 | 537 | 8,300 |
2019/08/08 | 526 | 536 | 522 | 522 | 6,000 |
2019/08/07 | 521 | 532 | 521 | 525 | 7,300 |
2019/08/06 | 512 | 540 | 512 | 519 | 18,500 |
2019/08/05 | 530 | 533 | 512 | 513 | 11,000 |
2019/08/02 | 552 | 552 | 528 | 530 | 7,600 |
2019/08/01 | 565 | 565 | 523 | 558 | 11,200 |
2019/07/31 | 569 | 572 | 565 | 565 | 4,900 |
2019/07/30 | 579 | 579 | 569 | 569 | 4,700 |
2019/07/29 | 571 | 580 | 555 | 580 | 5,100 |
2019/07/26 | 578 | 578 | 571 | 571 | 2,100 |
2019/07/25 | 578 | 580 | 576 | 578 | 3,600 |
2019/07/24 | 577 | 578 | 573 | 577 | 3,400 |
2019/07/23 | 573 | 580 | 573 | 577 | 2,200 |
2019/07/22 | 571 | 575 | 558 | 570 | 5,300 |
2019/07/19 | 555 | 571 | 555 | 571 | 9,300 |
2019/07/18 | 570 | 574 | 542 | 554 | 51,500 |
2019/07/17 | 567 | 570 | 567 | 570 | 8,600 |
2019/07/16 | 568 | 568 | 567 | 567 | 6,000 |
2019/07/12 | 570 | 570 | 567 | 567 | 8,500 |
2019/07/11 | 560 | 567 | 560 | 567 | 6,300 |
2019/07/10 | 567 | 567 | 557 | 558 | 9,800 |
2019/07/09 | 564 | 569 | 564 | 567 | 5,700 |
2019/07/08 | 568 | 570 | 564 | 564 | 6,500 |
2019/07/05 | 565 | 570 | 565 | 568 | 7,600 |
2019/07/04 | 564 | 565 | 561 | 565 | 1,600 |
2019/07/03 | 558 | 567 | 558 | 560 | 3,300 |
2019/07/02 | 560 | 565 | 554 | 562 | 7,400 |
2019/07/01 | 555 | 560 | 550 | 560 | 5,400 |
2019/06/28 | 552 | 552 | 546 | 546 | 4,200 |
2019/06/27 | 553 | 554 | 548 | 552 | 2,700 |
2019/06/26 | 548 | 553 | 547 | 553 | 2,500 |
2019/06/25 | 547 | 550 | 544 | 550 | 1,600 |
2019/06/24 | 543 | 546 | 542 | 546 | 1,900 |
2019/06/21 | 543 | 550 | 543 | 545 | 6,200 |
2019/06/20 | 560 | 560 | 543 | 543 | 6,400 |
2019/06/19 | 555 | 558 | 553 | 558 | 3,000 |
2019/06/18 | 553 | 555 | 541 | 547 | 6,500 |
2019/06/17 | 563 | 563 | 542 | 553 | 6,600 |
2019/06/14 | 539 | 568 | 534 | 563 | 10,600 |
2019/06/13 | 545 | 545 | 530 | 536 | 5,200 |
2019/06/12 | 560 | 560 | 543 | 550 | 7,400 |
2019/06/11 | 564 | 568 | 555 | 560 | 6,100 |
2019/06/10 | 546 | 574 | 546 | 564 | 8,800 |
2019/06/07 | 550 | 550 | 540 | 546 | 5,200 |
2019/06/06 | 561 | 561 | 538 | 543 | 6,100 |
2019/06/05 | 530 | 567 | 530 | 555 | 11,900 |
2019/06/04 | 510 | 527 | 510 | 527 | 4,400 |
2019/06/03 | 522 | 523 | 512 | 512 | 3,800 |
2019/05/31 | 542 | 542 | 524 | 528 | 6,100 |
2019/05/30 | 524 | 535 | 524 | 524 | 3,800 |
2019/05/29 | 526 | 530 | 515 | 522 | 6,600 |
2019/05/28 | 535 | 539 | 520 | 536 | 7,700 |
2019/05/27 | 530 | 535 | 528 | 535 | 3,200 |
2019/05/24 | 532 | 541 | 523 | 525 | 7,700 |
2019/05/23 | 543 | 545 | 539 | 542 | 1,900 |
2019/05/22 | 553 | 553 | 541 | 541 | 2,200 |
2019/05/21 | 562 | 562 | 545 | 547 | 4,900 |
2019/05/20 | 578 | 578 | 544 | 545 | 10,200 |
2019/05/17 | 537 | 551 | 534 | 551 | 5,600 |
2019/05/16 | 529 | 543 | 529 | 533 | 8,300 |
2019/05/15 | 534 | 534 | 523 | 526 | 8,100 |
2019/05/14 | 519 | 534 | 510 | 533 | 11,700 |
2019/05/13 | 524 | 531 | 524 | 527 | 9,400 |
2019/05/10 | 538 | 546 | 523 | 523 | 12,900 |
2019/05/09 | 540 | 542 | 531 | 531 | 9,900 |
2019/05/08 | 553 | 553 | 532 | 533 | 13,800 |
2019/05/07 | 576 | 577 | 551 | 552 | 11,500 |
2019/04/26 | 583 | 586 | 573 | 576 | 8,300 |
2019/04/25 | 576 | 584 | 576 | 583 | 2,500 |
2019/04/24 | 582 | 587 | 570 | 575 | 9,100 |
2019/04/23 | 581 | 588 | 575 | 582 | 5,200 |
2019/04/22 | 587 | 589 | 578 | 582 | 5,300 |
2019/04/19 | 586 | 591 | 586 | 587 | 3,100 |
2019/04/18 | 595 | 595 | 585 | 585 | 2,100 |
2019/04/17 | 603 | 606 | 588 | 592 | 10,200 |
2019/04/16 | 603 | 606 | 598 | 602 | 4,000 |
2019/04/15 | 589 | 603 | 589 | 603 | 10,000 |
2019/04/12 | 615 | 615 | 585 | 589 | 21,100 |
2019/04/11 | 612 | 615 | 603 | 609 | 5,200 |
2019/04/10 | 606 | 612 | 605 | 610 | 3,000 |
2019/04/09 | 602 | 613 | 600 | 613 | 3,400 |
2019/04/08 | 607 | 607 | 592 | 606 | 5,000 |
2019/04/05 | 599 | 607 | 593 | 607 | 4,700 |
2019/04/04 | 616 | 616 | 599 | 599 | 5,300 |
2019/04/03 | 608 | 619 | 601 | 619 | 13,200 |
2019/04/02 | 599 | 608 | 594 | 604 | 12,500 |
2019/04/01 | 583 | 595 | 583 | 586 | 10,200 |
2019/03/29 | 580 | 584 | 575 | 583 | 4,600 |
2019/03/28 | 585 | 585 | 567 | 574 | 9,200 |
2019/03/27 | 595 | 595 | 580 | 587 | 9,200 |
2019/03/26 | 576 | 600 | 576 | 600 | 25,200 |
2019/03/25 | 581 | 589 | 549 | 578 | 13,300 |
2019/03/22 | 603 | 613 | 595 | 597 | 6,200 |
2019/03/20 | 597 | 615 | 597 | 603 | 9,900 |
2019/03/19 | 620 | 620 | 594 | 596 | 13,100 |
2019/03/18 | 598 | 622 | 598 | 620 | 10,200 |
2019/03/15 | 607 | 614 | 592 | 597 | 12,700 |
2019/03/14 | 596 | 611 | 595 | 607 | 6,300 |
2019/03/13 | 598 | 609 | 596 | 596 | 5,800 |
2019/03/12 | 602 | 609 | 602 | 606 | 6,500 |
2019/03/11 | 592 | 607 | 586 | 597 | 8,700 |
2019/03/08 | 600 | 607 | 588 | 593 | 9,700 |
2019/03/07 | 608 | 618 | 603 | 618 | 6,600 |
2019/03/06 | 616 | 624 | 608 | 611 | 7,100 |
2019/03/05 | 619 | 619 | 610 | 613 | 5,800 |
2019/03/04 | 615 | 620 | 608 | 619 | 8,400 |
2019/03/01 | 602 | 619 | 602 | 615 | 9,100 |
2019/02/28 | 612 | 613 | 598 | 602 | 10,000 |
2019/02/27 | 616 | 626 | 611 | 612 | 6,300 |
2019/02/26 | 621 | 629 | 602 | 616 | 5,600 |
2019/02/25 | 603 | 640 | 603 | 617 | 7,700 |
2019/02/22 | 607 | 622 | 603 | 603 | 7,600 |
2019/02/21 | 618 | 618 | 605 | 607 | 4,900 |
2019/02/20 | 616 | 618 | 604 | 618 | 4,900 |
2019/02/19 | 617 | 621 | 601 | 610 | 10,600 |
2019/02/18 | 598 | 618 | 598 | 617 | 8,100 |
2019/02/15 | 615 | 621 | 593 | 594 | 12,800 |
2019/02/14 | 615 | 622 | 612 | 615 | 5,500 |
2019/02/13 | 605 | 636 | 605 | 616 | 8,400 |
2019/02/12 | 600 | 614 | 594 | 601 | 12,100 |
2019/02/08 | 608 | 620 | 582 | 606 | 14,100 |
2019/02/07 | 645 | 654 | 604 | 604 | 9,500 |
2019/02/06 | 597 | 629 | 597 | 629 | 3,600 |
2019/02/05 | 603 | 618 | 595 | 596 | 6,400 |
2019/02/04 | 580 | 606 | 579 | 597 | 14,200 |
2019/02/01 | 614 | 618 | 594 | 600 | 15,300 |
2019/01/31 | 602 | 638 | 585 | 634 | 16,000 |
2019/01/30 | 634 | 639 | 601 | 601 | 9,000 |
2019/01/29 | 640 | 645 | 630 | 633 | 9,000 |
2019/01/28 | 645 | 652 | 635 | 640 | 9,100 |
2019/01/25 | 644 | 656 | 642 | 645 | 6,300 |
2019/01/24 | 637 | 648 | 637 | 644 | 2,700 |
2019/01/23 | 652 | 660 | 639 | 640 | 3,600 |
2019/01/22 | 655 | 661 | 636 | 660 | 8,800 |
2019/01/21 | 640 | 658 | 638 | 656 | 6,900 |
2019/01/18 | 656 | 670 | 635 | 640 | 14,600 |
2019/01/17 | 640 | 664 | 638 | 647 | 10,400 |
2019/01/16 | 650 | 667 | 634 | 638 | 10,400 |
2019/01/15 | 675 | 675 | 644 | 650 | 13,100 |
2019/01/11 | 638 | 678 | 638 | 676 | 10,300 |
2019/01/10 | 621 | 644 | 621 | 644 | 9,200 |
2019/01/09 | 634 | 636 | 617 | 620 | 9,200 |
2019/01/08 | 611 | 619 | 607 | 614 | 14,500 |
2019/01/07 | 562 | 606 | 562 | 586 | 7,500 |
2019/01/04 | 571 | 571 | 551 | 557 | 8,400 |