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 |
---|---|---|---|---|---|
2021/12/30 | 667 | 678 | 662 | 662 | 10,100 |
2021/12/29 | 661 | 669 | 661 | 667 | 4,800 |
2021/12/28 | 650 | 661 | 650 | 661 | 3,600 |
2021/12/27 | 658 | 662 | 649 | 650 | 7,000 |
2021/12/24 | 666 | 679 | 654 | 657 | 9,900 |
2021/12/23 | 653 | 660 | 649 | 654 | 4,600 |
2021/12/22 | 630 | 658 | 625 | 653 | 4,900 |
2021/12/21 | 629 | 650 | 621 | 634 | 12,800 |
2021/12/20 | 660 | 660 | 620 | 620 | 5,100 |
2021/12/17 | 681 | 688 | 660 | 660 | 18,800 |
2021/12/16 | 666 | 685 | 666 | 681 | 7,100 |
2021/12/15 | 656 | 666 | 654 | 665 | 9,800 |
2021/12/14 | 642 | 656 | 641 | 656 | 15,200 |
2021/12/13 | 658 | 665 | 642 | 642 | 11,000 |
2021/12/10 | 664 | 669 | 657 | 658 | 12,900 |
2021/12/09 | 639 | 664 | 635 | 664 | 4,400 |
2021/12/08 | 630 | 639 | 613 | 639 | 13,100 |
2021/12/07 | 610 | 629 | 610 | 629 | 9,300 |
2021/12/06 | 604 | 612 | 599 | 610 | 7,500 |
2021/12/03 | 599 | 606 | 592 | 604 | 12,200 |
2021/12/02 | 609 | 618 | 599 | 599 | 9,100 |
2021/12/01 | 634 | 637 | 609 | 611 | 10,000 |
2021/11/30 | 638 | 643 | 634 | 634 | 10,500 |
2021/11/29 | 634 | 644 | 634 | 639 | 6,500 |
2021/11/26 | 647 | 656 | 634 | 634 | 7,500 |
2021/11/25 | 623 | 669 | 623 | 651 | 14,200 |
2021/11/24 | 620 | 623 | 619 | 623 | 5,100 |
2021/11/22 | 626 | 635 | 619 | 619 | 9,600 |
2021/11/19 | 637 | 641 | 623 | 633 | 8,400 |
2021/11/18 | 656 | 656 | 635 | 637 | 3,900 |
2021/11/17 | 667 | 669 | 657 | 657 | 10,200 |
2021/11/16 | 655 | 670 | 655 | 667 | 3,300 |
2021/11/15 | 661 | 663 | 640 | 655 | 16,300 |
2021/11/12 | 655 | 660 | 654 | 660 | 3,200 |
2021/11/11 | 656 | 656 | 648 | 651 | 5,200 |
2021/11/10 | 652 | 655 | 651 | 655 | 2,300 |
2021/11/09 | 666 | 666 | 657 | 657 | 3,300 |
2021/11/08 | 657 | 667 | 657 | 663 | 6,300 |
2021/11/05 | 671 | 671 | 654 | 656 | 4,200 |
2021/11/04 | 673 | 676 | 666 | 671 | 8,000 |
2021/11/02 | 678 | 686 | 672 | 672 | 15,300 |
2021/11/01 | 670 | 675 | 663 | 668 | 13,600 |
2021/10/29 | 644 | 654 | 644 | 649 | 13,900 |
2021/10/28 | 695 | 695 | 640 | 640 | 25,300 |
2021/10/27 | 697 | 745 | 663 | 710 | 46,000 |
2021/10/26 | 676 | 700 | 651 | 700 | 21,400 |
2021/10/25 | 678 | 689 | 672 | 675 | 6,900 |
2021/10/22 | 679 | 689 | 671 | 674 | 10,800 |
2021/10/21 | 686 | 696 | 683 | 685 | 4,800 |
2021/10/20 | 694 | 696 | 684 | 696 | 11,800 |
2021/10/19 | 673 | 685 | 673 | 685 | 8,100 |
2021/10/18 | 666 | 673 | 666 | 673 | 6,400 |
2021/10/15 | 655 | 661 | 655 | 661 | 3,700 |
2021/10/14 | 641 | 655 | 641 | 655 | 6,200 |
2021/10/13 | 659 | 659 | 644 | 648 | 4,400 |
2021/10/12 | 663 | 663 | 655 | 657 | 3,100 |
2021/10/11 | 649 | 663 | 649 | 663 | 3,100 |
2021/10/08 | 657 | 659 | 646 | 646 | 5,300 |
2021/10/07 | 654 | 669 | 654 | 656 | 5,500 |
2021/10/06 | 667 | 667 | 654 | 654 | 5,900 |
2021/10/05 | 668 | 678 | 660 | 667 | 10,700 |
2021/10/04 | 674 | 676 | 667 | 675 | 7,000 |
2021/10/01 | 689 | 689 | 671 | 671 | 8,000 |
2021/09/30 | 685 | 690 | 685 | 689 | 8,800 |
2021/09/29 | 682 | 690 | 682 | 684 | 64,900 |
2021/09/28 | 692 | 700 | 681 | 700 | 71,400 |
2021/09/27 | 696 | 703 | 688 | 695 | 31,800 |
2021/09/24 | 682 | 696 | 677 | 693 | 18,800 |
2021/09/22 | 699 | 699 | 673 | 679 | 14,200 |
2021/09/21 | 707 | 707 | 698 | 703 | 9,000 |
2021/09/17 | 706 | 710 | 700 | 710 | 11,600 |
2021/09/16 | 704 | 707 | 701 | 706 | 9,500 |
2021/09/15 | 719 | 720 | 701 | 704 | 14,600 |
2021/09/14 | 709 | 720 | 709 | 720 | 29,900 |
2021/09/13 | 701 | 710 | 691 | 710 | 24,000 |
2021/09/10 | 674 | 699 | 674 | 699 | 29,200 |
2021/09/09 | 664 | 673 | 661 | 673 | 12,700 |
2021/09/08 | 659 | 664 | 653 | 664 | 5,300 |
2021/09/07 | 656 | 659 | 650 | 653 | 12,500 |
2021/09/06 | 667 | 672 | 658 | 658 | 26,900 |
2021/09/03 | 648 | 668 | 642 | 668 | 169,200 |
2021/09/02 | 631 | 640 | 631 | 638 | 10,600 |
2021/09/01 | 626 | 635 | 624 | 631 | 10,200 |
2021/08/31 | 610 | 626 | 610 | 626 | 25,900 |
2021/08/30 | 604 | 610 | 604 | 610 | 27,600 |
2021/08/27 | 609 | 609 | 602 | 604 | 37,600 |
2021/08/26 | 609 | 609 | 604 | 609 | 8,300 |
2021/08/25 | 613 | 614 | 606 | 609 | 12,600 |
2021/08/24 | 591 | 617 | 591 | 617 | 31,400 |
2021/08/23 | 594 | 615 | 594 | 611 | 11,500 |
2021/08/20 | 600 | 605 | 593 | 593 | 20,600 |
2021/08/19 | 615 | 618 | 605 | 608 | 10,400 |
2021/08/18 | 601 | 601 | 596 | 600 | 3,500 |
2021/08/17 | 596 | 596 | 591 | 591 | 4,300 |
2021/08/16 | 596 | 603 | 596 | 596 | 9,200 |
2021/08/13 | 593 | 596 | 593 | 596 | 7,300 |
2021/08/12 | 590 | 593 | 587 | 593 | 4,900 |
2021/08/11 | 591 | 591 | 584 | 587 | 4,400 |
2021/08/10 | 584 | 586 | 580 | 584 | 5,400 |
2021/08/06 | 579 | 582 | 578 | 578 | 8,000 |
2021/08/05 | 582 | 585 | 582 | 583 | 3,100 |
2021/08/04 | 584 | 590 | 583 | 583 | 2,900 |
2021/08/03 | 603 | 605 | 586 | 586 | 4,300 |
2021/08/02 | 585 | 601 | 585 | 600 | 7,500 |
2021/07/30 | 604 | 604 | 583 | 585 | 11,600 |
2021/07/29 | 586 | 604 | 583 | 604 | 6,200 |
2021/07/28 | 584 | 588 | 581 | 582 | 4,100 |
2021/07/27 | 587 | 587 | 580 | 584 | 5,500 |
2021/07/26 | 586 | 588 | 580 | 583 | 8,500 |
2021/07/21 | 587 | 587 | 577 | 579 | 7,300 |
2021/07/20 | 600 | 605 | 580 | 580 | 10,200 |
2021/07/19 | 611 | 611 | 604 | 605 | 12,900 |
2021/07/16 | 618 | 624 | 611 | 611 | 14,900 |
2021/07/15 | 622 | 622 | 616 | 618 | 13,300 |
2021/07/14 | 629 | 630 | 619 | 622 | 19,300 |
2021/07/13 | 613 | 628 | 613 | 628 | 18,600 |
2021/07/12 | 600 | 612 | 600 | 612 | 7,000 |
2021/07/09 | 600 | 600 | 596 | 597 | 9,600 |
2021/07/08 | 604 | 609 | 603 | 603 | 8,600 |
2021/07/07 | 621 | 621 | 612 | 612 | 6,700 |
2021/07/06 | 627 | 627 | 622 | 622 | 1,800 |
2021/07/05 | 634 | 639 | 627 | 627 | 7,900 |
2021/07/02 | 634 | 634 | 630 | 634 | 6,100 |
2021/07/01 | 640 | 640 | 633 | 633 | 6,000 |
2021/06/30 | 632 | 638 | 632 | 634 | 3,200 |
2021/06/29 | 632 | 636 | 629 | 631 | 8,800 |
2021/06/28 | 629 | 633 | 629 | 632 | 3,900 |
2021/06/25 | 627 | 629 | 627 | 629 | 1,600 |
2021/06/24 | 624 | 630 | 623 | 627 | 4,100 |
2021/06/23 | 624 | 628 | 624 | 624 | 5,600 |
2021/06/22 | 619 | 628 | 619 | 628 | 5,500 |
2021/06/21 | 643 | 643 | 614 | 614 | 8,500 |
2021/06/18 | 659 | 659 | 641 | 644 | 9,500 |
2021/06/17 | 641 | 648 | 641 | 646 | 2,200 |
2021/06/16 | 648 | 653 | 641 | 641 | 5,500 |
2021/06/15 | 646 | 651 | 646 | 646 | 4,200 |
2021/06/14 | 664 | 664 | 645 | 646 | 7,800 |
2021/06/11 | 668 | 669 | 644 | 644 | 32,100 |
2021/06/10 | 660 | 668 | 660 | 668 | 2,600 |
2021/06/09 | 663 | 670 | 663 | 670 | 4,300 |
2021/06/08 | 638 | 672 | 638 | 665 | 26,400 |
2021/06/07 | 642 | 643 | 638 | 638 | 1,600 |
2021/06/04 | 642 | 642 | 632 | 635 | 2,300 |
2021/06/03 | 639 | 643 | 634 | 635 | 1,900 |
2021/06/02 | 649 | 649 | 637 | 639 | 4,300 |
2021/06/01 | 643 | 644 | 642 | 644 | 1,700 |
2021/05/31 | 640 | 641 | 637 | 637 | 3,200 |
2021/05/28 | 636 | 640 | 636 | 640 | 3,100 |
2021/05/27 | 640 | 647 | 636 | 636 | 4,900 |
2021/05/26 | 642 | 650 | 642 | 645 | 2,200 |
2021/05/25 | 647 | 647 | 645 | 645 | 1,300 |
2021/05/24 | 642 | 651 | 641 | 650 | 2,500 |
2021/05/21 | 645 | 651 | 640 | 647 | 3,100 |
2021/05/20 | 666 | 666 | 641 | 645 | 11,400 |
2021/05/19 | 641 | 647 | 640 | 646 | 2,800 |
2021/05/18 | 639 | 639 | 635 | 637 | 1,900 |
2021/05/17 | 645 | 653 | 634 | 634 | 7,000 |
2021/05/14 | 651 | 651 | 633 | 645 | 13,500 |
2021/05/13 | 631 | 645 | 630 | 633 | 6,700 |
2021/05/12 | 652 | 652 | 642 | 642 | 3,500 |
2021/05/11 | 668 | 668 | 651 | 651 | 6,700 |
2021/05/10 | 669 | 670 | 668 | 668 | 1,400 |
2021/05/07 | 674 | 676 | 670 | 670 | 4,500 |
2021/05/06 | 686 | 691 | 678 | 678 | 6,300 |
2021/04/30 | 696 | 699 | 685 | 686 | 8,600 |
2021/04/28 | 699 | 730 | 686 | 695 | 29,100 |
2021/04/27 | 703 | 706 | 694 | 694 | 6,700 |
2021/04/26 | 698 | 706 | 691 | 701 | 4,300 |
2021/04/23 | 700 | 708 | 691 | 691 | 11,700 |
2021/04/22 | 712 | 720 | 700 | 710 | 19,700 |
2021/04/21 | 703 | 708 | 684 | 707 | 59,800 |
2021/04/20 | 716 | 719 | 702 | 706 | 185,200 |
2021/04/19 | 651 | 669 | 651 | 661 | 8,300 |
2021/04/16 | 658 | 663 | 650 | 650 | 7,200 |
2021/04/15 | 649 | 658 | 649 | 655 | 3,700 |
2021/04/14 | 645 | 651 | 645 | 649 | 2,300 |
2021/04/13 | 659 | 662 | 647 | 647 | 10,100 |
2021/04/12 | 653 | 657 | 653 | 655 | 2,600 |
2021/04/09 | 660 | 661 | 656 | 656 | 3,400 |
2021/04/08 | 677 | 677 | 660 | 660 | 3,400 |
2021/04/07 | 668 | 680 | 668 | 680 | 2,800 |
2021/04/06 | 680 | 681 | 669 | 669 | 3,600 |
2021/04/05 | 678 | 680 | 678 | 680 | 2,200 |
2021/04/02 | 678 | 682 | 677 | 678 | 1,600 |
2021/04/01 | 685 | 685 | 678 | 678 | 4,500 |
2021/03/31 | 720 | 721 | 688 | 688 | 8,600 |
2021/03/30 | 720 | 738 | 713 | 720 | 15,900 |
2021/03/29 | 709 | 720 | 704 | 720 | 9,600 |
2021/03/26 | 684 | 698 | 681 | 698 | 4,100 |
2021/03/25 | 683 | 685 | 675 | 685 | 3,900 |
2021/03/24 | 688 | 688 | 680 | 681 | 3,100 |
2021/03/23 | 705 | 705 | 691 | 693 | 5,500 |
2021/03/22 | 704 | 711 | 700 | 711 | 7,900 |
2021/03/19 | 703 | 712 | 700 | 712 | 8,600 |
2021/03/18 | 702 | 707 | 702 | 707 | 4,300 |
2021/03/17 | 710 | 711 | 699 | 704 | 6,700 |
2021/03/16 | 707 | 712 | 701 | 709 | 6,600 |
2021/03/15 | 690 | 707 | 690 | 707 | 5,900 |
2021/03/12 | 696 | 696 | 687 | 690 | 8,100 |
2021/03/11 | 698 | 699 | 688 | 699 | 8,000 |
2021/03/10 | 698 | 716 | 696 | 708 | 9,900 |
2021/03/09 | 712 | 712 | 699 | 704 | 8,100 |
2021/03/08 | 676 | 684 | 676 | 684 | 3,200 |
2021/03/05 | 675 | 688 | 665 | 672 | 9,400 |
2021/03/04 | 666 | 668 | 646 | 668 | 9,600 |
2021/03/03 | 647 | 656 | 646 | 656 | 4,900 |
2021/03/02 | 663 | 665 | 642 | 645 | 12,600 |
2021/03/01 | 658 | 663 | 658 | 663 | 7,000 |
2021/02/26 | 653 | 659 | 652 | 652 | 4,600 |
2021/02/25 | 673 | 674 | 659 | 660 | 5,200 |
2021/02/24 | 688 | 688 | 672 | 673 | 3,000 |
2021/02/22 | 679 | 685 | 675 | 685 | 4,400 |
2021/02/19 | 689 | 689 | 661 | 679 | 9,200 |
2021/02/18 | 700 | 700 | 689 | 689 | 3,000 |
2021/02/17 | 705 | 711 | 700 | 700 | 10,800 |
2021/02/16 | 710 | 710 | 699 | 705 | 5,400 |
2021/02/15 | 694 | 710 | 693 | 710 | 6,200 |
2021/02/12 | 713 | 713 | 707 | 707 | 1,800 |
2021/02/10 | 717 | 717 | 707 | 711 | 3,800 |
2021/02/09 | 719 | 719 | 709 | 715 | 2,900 |
2021/02/08 | 708 | 715 | 708 | 715 | 7,700 |
2021/02/05 | 708 | 709 | 704 | 708 | 4,300 |
2021/02/04 | 702 | 709 | 702 | 704 | 3,500 |
2021/02/03 | 700 | 709 | 700 | 708 | 5,400 |
2021/02/02 | 714 | 715 | 708 | 714 | 4,000 |
2021/02/01 | 705 | 710 | 705 | 706 | 2,500 |
2021/01/29 | 708 | 708 | 697 | 704 | 3,200 |
2021/01/28 | 700 | 711 | 694 | 708 | 9,400 |
2021/01/27 | 706 | 715 | 700 | 700 | 3,600 |
2021/01/26 | 704 | 715 | 701 | 715 | 3,900 |
2021/01/25 | 702 | 716 | 702 | 710 | 1,400 |
2021/01/22 | 712 | 712 | 704 | 704 | 2,500 |
2021/01/21 | 713 | 719 | 707 | 707 | 3,600 |
2021/01/20 | 732 | 732 | 710 | 716 | 7,800 |
2021/01/19 | 706 | 747 | 706 | 732 | 26,100 |
2021/01/18 | 688 | 699 | 684 | 697 | 7,500 |
2021/01/15 | 718 | 719 | 685 | 699 | 16,500 |
2021/01/14 | 744 | 746 | 718 | 718 | 16,000 |
2021/01/13 | 747 | 747 | 738 | 744 | 7,400 |
2021/01/12 | 752 | 758 | 739 | 742 | 10,300 |
2021/01/08 | 748 | 752 | 730 | 741 | 12,300 |
2021/01/07 | 771 | 773 | 722 | 740 | 15,800 |
2021/01/06 | 790 | 790 | 756 | 763 | 10,600 |
2021/01/05 | 793 | 796 | 783 | 795 | 7,500 |
2021/01/04 | 829 | 829 | 785 | 799 | 18,100 |