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 |
---|---|---|---|---|---|
2022/12/30 | 399 | 403 | 399 | 403 | 8,900 |
2022/12/29 | 414 | 414 | 392 | 398 | 51,600 |
2022/12/28 | 417 | 417 | 412 | 414 | 13,300 |
2022/12/27 | 416 | 417 | 415 | 417 | 10,000 |
2022/12/26 | 416 | 417 | 415 | 417 | 7,000 |
2022/12/23 | 417 | 417 | 414 | 415 | 12,100 |
2022/12/22 | 425 | 426 | 419 | 419 | 22,000 |
2022/12/21 | 441 | 445 | 424 | 424 | 40,400 |
2022/12/20 | 453 | 459 | 441 | 444 | 16,700 |
2022/12/19 | 465 | 467 | 455 | 457 | 27,300 |
2022/12/16 | 468 | 471 | 461 | 465 | 23,500 |
2022/12/15 | 465 | 469 | 465 | 469 | 14,800 |
2022/12/14 | 466 | 468 | 462 | 465 | 5,400 |
2022/12/13 | 469 | 470 | 461 | 467 | 19,300 |
2022/12/12 | 469 | 471 | 463 | 466 | 10,100 |
2022/12/09 | 461 | 469 | 461 | 469 | 6,800 |
2022/12/08 | 464 | 464 | 458 | 460 | 7,300 |
2022/12/07 | 459 | 461 | 458 | 458 | 4,500 |
2022/12/06 | 462 | 464 | 458 | 458 | 7,600 |
2022/12/05 | 471 | 476 | 462 | 462 | 13,900 |
2022/12/02 | 470 | 477 | 470 | 471 | 6,200 |
2022/12/01 | 470 | 471 | 468 | 470 | 6,700 |
2022/11/30 | 470 | 472 | 469 | 469 | 6,200 |
2022/11/29 | 468 | 479 | 467 | 470 | 15,200 |
2022/11/28 | 484 | 485 | 482 | 484 | 6,200 |
2022/11/25 | 477 | 485 | 475 | 483 | 9,100 |
2022/11/24 | 473 | 476 | 470 | 474 | 12,500 |
2022/11/22 | 469 | 471 | 468 | 471 | 4,000 |
2022/11/21 | 475 | 475 | 469 | 469 | 3,700 |
2022/11/18 | 485 | 485 | 470 | 475 | 15,700 |
2022/11/17 | 466 | 470 | 466 | 469 | 5,800 |
2022/11/16 | 462 | 465 | 462 | 464 | 5,000 |
2022/11/15 | 456 | 463 | 456 | 462 | 5,500 |
2022/11/14 | 456 | 459 | 456 | 456 | 3,200 |
2022/11/11 | 458 | 458 | 454 | 456 | 3,400 |
2022/11/10 | 450 | 455 | 450 | 450 | 5,800 |
2022/11/09 | 458 | 458 | 452 | 456 | 3,900 |
2022/11/08 | 453 | 460 | 451 | 454 | 10,000 |
2022/11/07 | 452 | 454 | 451 | 451 | 4,700 |
2022/11/04 | 452 | 459 | 451 | 451 | 13,900 |
2022/11/02 | 457 | 459 | 451 | 451 | 10,100 |
2022/11/01 | 469 | 469 | 452 | 453 | 22,100 |
2022/10/31 | 467 | 471 | 462 | 466 | 24,800 |
2022/10/28 | 465 | 533 | 462 | 462 | 236,100 |
2022/10/27 | 478 | 478 | 465 | 465 | 5,000 |
2022/10/26 | 475 | 479 | 471 | 472 | 4,000 |
2022/10/25 | 464 | 466 | 461 | 466 | 2,700 |
2022/10/24 | 465 | 466 | 459 | 460 | 10,000 |
2022/10/21 | 461 | 465 | 460 | 460 | 2,500 |
2022/10/20 | 466 | 475 | 462 | 462 | 7,200 |
2022/10/19 | 465 | 469 | 460 | 469 | 11,700 |
2022/10/18 | 454 | 465 | 454 | 465 | 8,100 |
2022/10/17 | 457 | 462 | 451 | 454 | 18,300 |
2022/10/14 | 457 | 457 | 450 | 457 | 12,800 |
2022/10/13 | 467 | 467 | 449 | 452 | 21,500 |
2022/10/12 | 476 | 476 | 470 | 473 | 5,300 |
2022/10/11 | 479 | 479 | 468 | 474 | 14,700 |
2022/10/07 | 491 | 491 | 479 | 479 | 25,700 |
2022/10/06 | 494 | 498 | 492 | 494 | 14,700 |
2022/10/05 | 509 | 509 | 494 | 494 | 16,700 |
2022/10/04 | 511 | 512 | 500 | 504 | 11,300 |
2022/10/03 | 500 | 510 | 499 | 505 | 19,300 |
2022/09/30 | 506 | 506 | 500 | 500 | 8,700 |
2022/09/29 | 518 | 518 | 501 | 506 | 48,200 |
2022/09/28 | 533 | 539 | 522 | 526 | 85,200 |
2022/09/27 | 535 | 543 | 534 | 534 | 14,400 |
2022/09/26 | 532 | 537 | 531 | 533 | 15,400 |
2022/09/22 | 535 | 544 | 531 | 534 | 22,200 |
2022/09/21 | 534 | 534 | 532 | 534 | 5,600 |
2022/09/20 | 531 | 536 | 530 | 530 | 12,600 |
2022/09/16 | 539 | 542 | 530 | 530 | 11,400 |
2022/09/15 | 539 | 540 | 536 | 539 | 4,600 |
2022/09/14 | 536 | 544 | 536 | 539 | 8,700 |
2022/09/13 | 547 | 548 | 536 | 540 | 12,900 |
2022/09/12 | 559 | 561 | 544 | 546 | 15,600 |
2022/09/09 | 555 | 558 | 549 | 557 | 14,200 |
2022/09/08 | 560 | 560 | 536 | 551 | 21,600 |
2022/09/07 | 566 | 566 | 551 | 554 | 8,100 |
2022/09/06 | 565 | 568 | 550 | 566 | 22,900 |
2022/09/05 | 551 | 564 | 550 | 564 | 6,300 |
2022/09/02 | 563 | 567 | 546 | 551 | 31,200 |
2022/09/01 | 587 | 587 | 560 | 563 | 21,100 |
2022/08/31 | 584 | 588 | 573 | 585 | 21,000 |
2022/08/30 | 582 | 586 | 566 | 574 | 35,500 |
2022/08/29 | 561 | 575 | 556 | 573 | 27,800 |
2022/08/26 | 556 | 586 | 550 | 575 | 148,700 |
2022/08/25 | 545 | 546 | 541 | 546 | 5,200 |
2022/08/24 | 542 | 543 | 538 | 543 | 6,000 |
2022/08/23 | 539 | 541 | 532 | 540 | 12,400 |
2022/08/22 | 527 | 541 | 527 | 541 | 21,200 |
2022/08/19 | 534 | 539 | 532 | 536 | 60,500 |
2022/08/18 | 534 | 538 | 533 | 533 | 13,900 |
2022/08/17 | 541 | 545 | 534 | 541 | 18,300 |
2022/08/16 | 536 | 542 | 532 | 541 | 10,300 |
2022/08/15 | 535 | 540 | 533 | 536 | 12,500 |
2022/08/12 | 525 | 535 | 525 | 533 | 35,300 |
2022/08/10 | 535 | 535 | 516 | 528 | 20,300 |
2022/08/09 | 542 | 543 | 531 | 535 | 20,000 |
2022/08/08 | 531 | 547 | 531 | 545 | 20,100 |
2022/08/05 | 520 | 538 | 520 | 538 | 43,600 |
2022/08/04 | 520 | 531 | 520 | 530 | 9,300 |
2022/08/03 | 529 | 531 | 513 | 518 | 12,600 |
2022/08/02 | 525 | 529 | 522 | 525 | 17,100 |
2022/08/01 | 506 | 526 | 506 | 526 | 38,200 |
2022/07/29 | 506 | 507 | 504 | 506 | 21,100 |
2022/07/28 | 503 | 506 | 501 | 503 | 13,700 |
2022/07/27 | 504 | 506 | 503 | 503 | 2,900 |
2022/07/26 | 505 | 506 | 503 | 503 | 3,900 |
2022/07/25 | 508 | 509 | 502 | 506 | 7,400 |
2022/07/22 | 508 | 511 | 507 | 510 | 13,700 |
2022/07/21 | 514 | 514 | 500 | 511 | 25,300 |
2022/07/20 | 502 | 508 | 501 | 508 | 9,700 |
2022/07/19 | 498 | 501 | 496 | 498 | 23,800 |
2022/07/15 | 506 | 508 | 498 | 498 | 27,600 |
2022/07/14 | 520 | 520 | 505 | 506 | 21,400 |
2022/07/13 | 508 | 519 | 508 | 517 | 9,800 |
2022/07/12 | 512 | 514 | 505 | 505 | 15,000 |
2022/07/11 | 510 | 514 | 507 | 512 | 20,200 |
2022/07/08 | 497 | 512 | 497 | 510 | 30,300 |
2022/07/07 | 498 | 499 | 497 | 498 | 5,800 |
2022/07/06 | 499 | 500 | 498 | 498 | 9,000 |
2022/07/05 | 503 | 509 | 499 | 499 | 10,000 |
2022/07/04 | 498 | 505 | 498 | 503 | 10,200 |
2022/07/01 | 506 | 507 | 503 | 503 | 8,900 |
2022/06/30 | 515 | 520 | 512 | 512 | 6,700 |
2022/06/29 | 525 | 525 | 515 | 515 | 14,700 |
2022/06/28 | 508 | 525 | 508 | 525 | 3,300 |
2022/06/27 | 507 | 507 | 502 | 505 | 3,900 |
2022/06/24 | 514 | 514 | 502 | 502 | 6,000 |
2022/06/23 | 506 | 509 | 506 | 506 | 4,000 |
2022/06/22 | 523 | 523 | 505 | 505 | 5,400 |
2022/06/21 | 511 | 517 | 504 | 515 | 8,200 |
2022/06/20 | 535 | 535 | 504 | 504 | 8,100 |
2022/06/17 | 533 | 534 | 522 | 527 | 10,100 |
2022/06/16 | 540 | 540 | 532 | 533 | 6,700 |
2022/06/15 | 543 | 546 | 533 | 533 | 10,700 |
2022/06/14 | 557 | 557 | 541 | 541 | 12,000 |
2022/06/13 | 556 | 557 | 548 | 553 | 10,600 |
2022/06/10 | 569 | 572 | 563 | 563 | 9,500 |
2022/06/09 | 586 | 590 | 578 | 578 | 8,700 |
2022/06/08 | 578 | 620 | 568 | 596 | 44,900 |
2022/06/07 | 583 | 583 | 573 | 573 | 4,600 |
2022/06/06 | 577 | 581 | 577 | 579 | 2,900 |
2022/06/03 | 580 | 586 | 577 | 577 | 2,700 |
2022/06/02 | 573 | 578 | 573 | 577 | 4,700 |
2022/06/01 | 582 | 594 | 571 | 577 | 14,200 |
2022/05/31 | 584 | 584 | 579 | 582 | 3,000 |
2022/05/30 | 573 | 584 | 569 | 578 | 17,100 |
2022/05/27 | 574 | 574 | 568 | 573 | 2,100 |
2022/05/26 | 582 | 583 | 569 | 569 | 6,000 |
2022/05/25 | 578 | 581 | 573 | 581 | 1,800 |
2022/05/24 | 577 | 578 | 571 | 572 | 4,800 |
2022/05/23 | 589 | 589 | 582 | 587 | 3,000 |
2022/05/20 | 581 | 589 | 576 | 582 | 13,200 |
2022/05/19 | 575 | 578 | 559 | 578 | 10,900 |
2022/05/18 | 563 | 566 | 563 | 565 | 1,800 |
2022/05/17 | 563 | 564 | 563 | 563 | 2,500 |
2022/05/16 | 556 | 565 | 556 | 563 | 3,500 |
2022/05/13 | 551 | 556 | 550 | 556 | 2,600 |
2022/05/12 | 551 | 553 | 544 | 547 | 5,900 |
2022/05/11 | 576 | 576 | 562 | 567 | 7,200 |
2022/05/10 | 567 | 594 | 557 | 582 | 25,300 |
2022/05/09 | 586 | 586 | 567 | 567 | 7,300 |
2022/05/06 | 576 | 580 | 576 | 576 | 4,300 |
2022/05/02 | 576 | 584 | 576 | 576 | 4,400 |
2022/04/28 | 567 | 578 | 567 | 576 | 5,900 |
2022/04/27 | 590 | 592 | 567 | 567 | 22,000 |
2022/04/26 | 601 | 602 | 599 | 599 | 2,600 |
2022/04/25 | 599 | 613 | 599 | 603 | 5,800 |
2022/04/22 | 595 | 599 | 589 | 597 | 900 |
2022/04/21 | 593 | 604 | 593 | 604 | 2,600 |
2022/04/20 | 606 | 606 | 596 | 596 | 3,900 |
2022/04/19 | 589 | 589 | 587 | 588 | 1,800 |
2022/04/18 | 592 | 592 | 581 | 587 | 4,700 |
2022/04/15 | 597 | 597 | 589 | 590 | 4,700 |
2022/04/14 | 585 | 597 | 585 | 597 | 3,600 |
2022/04/13 | 578 | 585 | 578 | 585 | 4,200 |
2022/04/12 | 580 | 584 | 578 | 578 | 4,300 |
2022/04/11 | 584 | 586 | 579 | 580 | 4,700 |
2022/04/08 | 594 | 594 | 584 | 587 | 7,700 |
2022/04/07 | 603 | 603 | 593 | 596 | 4,900 |
2022/04/06 | 608 | 609 | 607 | 609 | 2,500 |
2022/04/05 | 606 | 608 | 600 | 608 | 6,900 |
2022/04/04 | 604 | 605 | 601 | 601 | 2,100 |
2022/04/01 | 608 | 613 | 596 | 601 | 12,300 |
2022/03/31 | 627 | 627 | 615 | 615 | 5,600 |
2022/03/30 | 626 | 627 | 619 | 627 | 7,400 |
2022/03/29 | 613 | 621 | 613 | 621 | 6,800 |
2022/03/28 | 609 | 613 | 609 | 613 | 1,500 |
2022/03/25 | 613 | 613 | 609 | 609 | 2,000 |
2022/03/24 | 620 | 620 | 614 | 615 | 5,600 |
2022/03/23 | 615 | 621 | 612 | 620 | 9,600 |
2022/03/22 | 620 | 620 | 610 | 614 | 8,800 |
2022/03/18 | 613 | 622 | 610 | 615 | 4,600 |
2022/03/17 | 625 | 633 | 605 | 616 | 15,700 |
2022/03/16 | 617 | 625 | 615 | 619 | 8,500 |
2022/03/15 | 613 | 615 | 603 | 615 | 4,400 |
2022/03/14 | 606 | 612 | 603 | 612 | 2,400 |
2022/03/11 | 600 | 603 | 597 | 601 | 12,900 |
2022/03/10 | 593 | 618 | 593 | 615 | 17,700 |
2022/03/09 | 611 | 611 | 582 | 583 | 6,200 |
2022/03/08 | 608 | 609 | 606 | 608 | 4,800 |
2022/03/07 | 610 | 611 | 607 | 608 | 3,500 |
2022/03/04 | 612 | 614 | 610 | 610 | 3,200 |
2022/03/03 | 615 | 615 | 607 | 612 | 6,600 |
2022/03/02 | 615 | 623 | 612 | 615 | 16,100 |
2022/03/01 | 611 | 621 | 611 | 615 | 6,100 |
2022/02/28 | 618 | 620 | 610 | 611 | 8,300 |
2022/02/25 | 609 | 620 | 609 | 618 | 6,100 |
2022/02/24 | 616 | 625 | 612 | 619 | 9,400 |
2022/02/22 | 612 | 619 | 612 | 616 | 4,000 |
2022/02/21 | 616 | 616 | 615 | 615 | 1,400 |
2022/02/18 | 609 | 618 | 609 | 616 | 4,500 |
2022/02/17 | 621 | 621 | 610 | 612 | 5,600 |
2022/02/16 | 621 | 621 | 615 | 621 | 1,600 |
2022/02/15 | 619 | 621 | 612 | 612 | 6,300 |
2022/02/14 | 615 | 624 | 614 | 619 | 3,600 |
2022/02/10 | 624 | 624 | 610 | 615 | 9,900 |
2022/02/09 | 625 | 625 | 616 | 620 | 6,400 |
2022/02/08 | 613 | 620 | 612 | 620 | 6,500 |
2022/02/07 | 615 | 619 | 609 | 610 | 5,200 |
2022/02/04 | 617 | 617 | 608 | 615 | 3,000 |
2022/02/03 | 622 | 622 | 615 | 616 | 2,700 |
2022/02/02 | 605 | 634 | 601 | 634 | 12,600 |
2022/02/01 | 610 | 610 | 606 | 608 | 2,800 |
2022/01/31 | 590 | 610 | 590 | 610 | 6,900 |
2022/01/28 | 605 | 617 | 592 | 609 | 8,400 |
2022/01/27 | 616 | 616 | 601 | 604 | 9,800 |
2022/01/26 | 608 | 616 | 608 | 613 | 6,900 |
2022/01/25 | 604 | 609 | 603 | 608 | 3,900 |
2022/01/24 | 603 | 610 | 601 | 610 | 2,600 |
2022/01/21 | 602 | 609 | 602 | 603 | 5,900 |
2022/01/20 | 604 | 614 | 604 | 610 | 4,000 |
2022/01/19 | 619 | 619 | 606 | 606 | 10,300 |
2022/01/18 | 639 | 639 | 617 | 617 | 4,300 |
2022/01/17 | 635 | 639 | 635 | 639 | 1,800 |
2022/01/14 | 641 | 644 | 623 | 629 | 7,700 |
2022/01/13 | 631 | 639 | 631 | 639 | 5,100 |
2022/01/12 | 610 | 627 | 610 | 627 | 9,900 |
2022/01/11 | 620 | 620 | 601 | 608 | 15,600 |
2022/01/07 | 625 | 630 | 615 | 616 | 4,900 |
2022/01/06 | 639 | 640 | 629 | 629 | 4,500 |
2022/01/05 | 667 | 667 | 637 | 639 | 4,300 |
2022/01/04 | 661 | 665 | 659 | 661 | 2,000 |