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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 427 | 429 | 426 | 426 | 4,400 |
| 2024/10/03 | 425 | 427 | 425 | 427 | 4,500 |
| 2024/10/02 | 431 | 431 | 425 | 425 | 7,500 |
| 2024/10/01 | 430 | 431 | 427 | 429 | 5,500 |
| 2024/09/30 | 425 | 430 | 424 | 430 | 11,400 |
| 2024/09/27 | 431 | 431 | 423 | 426 | 44,700 |
| 2024/09/26 | 439 | 446 | 439 | 440 | 135,300 |
| 2024/09/25 | 437 | 441 | 436 | 439 | 21,200 |
| 2024/09/24 | 439 | 441 | 437 | 438 | 21,200 |
| 2024/09/20 | 437 | 440 | 437 | 439 | 9,900 |
| 2024/09/19 | 440 | 442 | 436 | 438 | 13,700 |
| 2024/09/18 | 437 | 439 | 435 | 439 | 5,900 |
| 2024/09/17 | 439 | 439 | 435 | 435 | 8,900 |
| 2024/09/13 | 435 | 439 | 435 | 439 | 6,700 |
| 2024/09/12 | 435 | 437 | 435 | 435 | 4,700 |
| 2024/09/11 | 440 | 442 | 435 | 435 | 9,500 |
| 2024/09/10 | 439 | 440 | 438 | 439 | 7,000 |
| 2024/09/09 | 441 | 443 | 437 | 442 | 12,500 |
| 2024/09/06 | 446 | 447 | 442 | 443 | 5,400 |
| 2024/09/05 | 444 | 446 | 443 | 446 | 7,700 |
| 2024/09/04 | 445 | 446 | 441 | 444 | 11,200 |
| 2024/09/03 | 446 | 447 | 442 | 445 | 7,700 |
| 2024/09/02 | 450 | 450 | 443 | 444 | 9,800 |
| 2024/08/30 | 442 | 445 | 441 | 445 | 12,300 |
| 2024/08/29 | 443 | 444 | 438 | 440 | 9,700 |
| 2024/08/28 | 443 | 443 | 438 | 442 | 8,200 |
| 2024/08/27 | 440 | 443 | 438 | 443 | 7,800 |
| 2024/08/26 | 442 | 442 | 438 | 440 | 30,700 |
| 2024/08/23 | 439 | 444 | 438 | 440 | 11,400 |
| 2024/08/22 | 446 | 446 | 440 | 442 | 6,000 |
| 2024/08/21 | 444 | 448 | 444 | 447 | 3,100 |
| 2024/08/20 | 446 | 446 | 439 | 444 | 4,200 |
| 2024/08/19 | 440 | 441 | 438 | 438 | 3,800 |
| 2024/08/16 | 445 | 446 | 436 | 438 | 12,600 |
| 2024/08/15 | 445 | 448 | 439 | 444 | 6,600 |
| 2024/08/14 | 441 | 445 | 437 | 445 | 4,700 |
| 2024/08/13 | 434 | 437 | 431 | 437 | 8,600 |
| 2024/08/09 | 442 | 446 | 428 | 431 | 16,700 |
| 2024/08/08 | 447 | 447 | 437 | 441 | 11,000 |
| 2024/08/07 | 445 | 447 | 435 | 446 | 10,300 |
| 2024/08/06 | 435 | 450 | 435 | 445 | 9,700 |
| 2024/08/05 | 450 | 450 | 405 | 439 | 30,300 |
| 2024/08/02 | 456 | 461 | 450 | 452 | 18,000 |
| 2024/08/01 | 467 | 470 | 456 | 460 | 23,400 |
| 2024/07/31 | 468 | 484 | 468 | 480 | 12,500 |
| 2024/07/30 | 484 | 485 | 466 | 466 | 71,200 |
| 2024/07/29 | 488 | 488 | 482 | 484 | 10,000 |
| 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 |