タカトリ(6338)の株価時系列情報
タカトリ(6338)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,563 | 1,563 | 1,494 | 1,533 | 48,100 |
| 2025/06/12 | 1,564 | 1,592 | 1,563 | 1,566 | 38,800 |
| 2025/06/11 | 1,548 | 1,572 | 1,543 | 1,564 | 21,800 |
| 2025/06/10 | 1,533 | 1,552 | 1,527 | 1,539 | 30,300 |
| 2025/06/09 | 1,522 | 1,535 | 1,507 | 1,514 | 12,600 |
| 2025/06/06 | 1,516 | 1,539 | 1,514 | 1,514 | 14,900 |
| 2025/06/05 | 1,509 | 1,560 | 1,509 | 1,516 | 31,400 |
| 2025/06/04 | 1,515 | 1,530 | 1,510 | 1,515 | 12,100 |
| 2025/06/03 | 1,512 | 1,531 | 1,501 | 1,508 | 34,900 |
| 2025/06/02 | 1,529 | 1,537 | 1,516 | 1,517 | 23,300 |
| 2025/05/30 | 1,577 | 1,593 | 1,500 | 1,529 | 53,400 |
| 2025/05/29 | 1,596 | 1,608 | 1,581 | 1,581 | 24,900 |
| 2025/05/28 | 1,580 | 1,609 | 1,558 | 1,572 | 29,800 |
| 2025/05/27 | 1,600 | 1,600 | 1,560 | 1,574 | 21,900 |
| 2025/05/26 | 1,565 | 1,608 | 1,557 | 1,584 | 33,700 |
| 2025/05/23 | 1,553 | 1,571 | 1,536 | 1,546 | 25,800 |
| 2025/05/22 | 1,530 | 1,555 | 1,513 | 1,553 | 38,500 |
| 2025/05/21 | 1,596 | 1,596 | 1,539 | 1,541 | 40,000 |
| 2025/05/20 | 1,527 | 1,639 | 1,511 | 1,578 | 115,400 |
| 2025/05/19 | 1,560 | 1,560 | 1,516 | 1,517 | 39,500 |
| 2025/05/16 | 1,580 | 1,588 | 1,546 | 1,548 | 37,900 |
| 2025/05/15 | 1,615 | 1,615 | 1,568 | 1,573 | 93,100 |
| 2025/05/14 | 1,535 | 1,649 | 1,535 | 1,628 | 169,300 |
| 2025/05/13 | 1,520 | 1,546 | 1,502 | 1,502 | 67,700 |
| 2025/05/12 | 1,498 | 1,512 | 1,483 | 1,501 | 44,000 |
| 2025/05/09 | 1,501 | 1,505 | 1,479 | 1,486 | 33,500 |
| 2025/05/08 | 1,445 | 1,516 | 1,445 | 1,495 | 68,200 |
| 2025/05/07 | 1,456 | 1,472 | 1,439 | 1,455 | 36,500 |
| 2025/05/02 | 1,509 | 1,515 | 1,421 | 1,432 | 77,900 |
| 2025/05/01 | 1,455 | 1,470 | 1,430 | 1,438 | 66,400 |
| 2025/04/30 | 1,495 | 1,495 | 1,427 | 1,470 | 99,100 |
| 2025/04/28 | 1,514 | 1,558 | 1,460 | 1,506 | 349,500 |
| 2025/04/25 | 1,312 | 1,375 | 1,312 | 1,362 | 67,000 |
| 2025/04/24 | 1,270 | 1,290 | 1,266 | 1,273 | 45,300 |
| 2025/04/23 | 1,246 | 1,267 | 1,236 | 1,246 | 45,300 |
| 2025/04/22 | 1,186 | 1,216 | 1,183 | 1,216 | 30,600 |
| 2025/04/21 | 1,167 | 1,195 | 1,167 | 1,186 | 19,500 |
| 2025/04/18 | 1,153 | 1,170 | 1,151 | 1,156 | 12,500 |
| 2025/04/17 | 1,121 | 1,146 | 1,107 | 1,146 | 30,600 |
| 2025/04/16 | 1,148 | 1,166 | 1,113 | 1,126 | 17,200 |
| 2025/04/15 | 1,161 | 1,188 | 1,150 | 1,153 | 30,400 |
| 2025/04/14 | 1,173 | 1,198 | 1,159 | 1,169 | 30,300 |
| 2025/04/11 | 1,117 | 1,141 | 1,074 | 1,134 | 41,700 |
| 2025/04/10 | 1,146 | 1,147 | 1,086 | 1,147 | 36,400 |
| 2025/04/09 | 1,061 | 1,062 | 984 | 997 | 60,100 |
| 2025/04/08 | 1,050 | 1,133 | 1,042 | 1,086 | 73,200 |
| 2025/04/07 | 950 | 1,023 | 948 | 983 | 80,000 |
| 2025/04/04 | 1,235 | 1,252 | 1,106 | 1,145 | 110,600 |
| 2025/04/03 | 1,262 | 1,305 | 1,256 | 1,276 | 61,400 |
| 2025/04/02 | 1,303 | 1,341 | 1,303 | 1,314 | 38,500 |
| 2025/04/01 | 1,340 | 1,357 | 1,310 | 1,310 | 39,700 |
| 2025/03/31 | 1,373 | 1,400 | 1,328 | 1,340 | 100,500 |
| 2025/03/28 | 1,442 | 1,455 | 1,410 | 1,418 | 27,900 |
| 2025/03/27 | 1,462 | 1,471 | 1,449 | 1,458 | 16,100 |
| 2025/03/26 | 1,472 | 1,485 | 1,462 | 1,475 | 19,900 |
| 2025/03/25 | 1,512 | 1,512 | 1,447 | 1,452 | 26,500 |
| 2025/03/24 | 1,516 | 1,518 | 1,470 | 1,482 | 26,700 |
| 2025/03/21 | 1,483 | 1,554 | 1,454 | 1,515 | 254,500 |
| 2025/03/19 | 1,519 | 1,519 | 1,488 | 1,498 | 29,800 |
| 2025/03/18 | 1,514 | 1,545 | 1,512 | 1,519 | 31,700 |
| 2025/03/17 | 1,521 | 1,528 | 1,487 | 1,487 | 37,400 |
| 2025/03/14 | 1,446 | 1,523 | 1,437 | 1,517 | 77,400 |
| 2025/03/13 | 1,443 | 1,527 | 1,438 | 1,461 | 126,400 |
| 2025/03/12 | 1,422 | 1,445 | 1,399 | 1,438 | 45,500 |
| 2025/03/11 | 1,375 | 1,427 | 1,352 | 1,422 | 33,600 |
| 2025/03/10 | 1,380 | 1,407 | 1,369 | 1,404 | 35,000 |
| 2025/03/07 | 1,380 | 1,387 | 1,361 | 1,366 | 28,400 |
| 2025/03/06 | 1,399 | 1,402 | 1,380 | 1,386 | 24,700 |
| 2025/03/05 | 1,352 | 1,395 | 1,352 | 1,394 | 22,300 |
| 2025/03/04 | 1,360 | 1,374 | 1,350 | 1,365 | 21,200 |
| 2025/03/03 | 1,383 | 1,389 | 1,347 | 1,385 | 53,400 |
| 2025/02/28 | 1,400 | 1,400 | 1,375 | 1,376 | 46,700 |
| 2025/02/27 | 1,402 | 1,423 | 1,400 | 1,400 | 8,300 |
| 2025/02/26 | 1,427 | 1,427 | 1,397 | 1,411 | 17,600 |
| 2025/02/25 | 1,452 | 1,484 | 1,430 | 1,430 | 31,200 |
| 2025/02/21 | 1,452 | 1,473 | 1,447 | 1,452 | 14,000 |
| 2025/02/20 | 1,429 | 1,474 | 1,416 | 1,452 | 40,700 |
| 2025/02/19 | 1,409 | 1,450 | 1,409 | 1,437 | 29,400 |
| 2025/02/18 | 1,395 | 1,442 | 1,389 | 1,412 | 34,000 |
| 2025/02/17 | 1,403 | 1,452 | 1,397 | 1,397 | 42,700 |
| 2025/02/14 | 1,372 | 1,444 | 1,353 | 1,403 | 137,700 |
| 2025/02/13 | 1,566 | 1,619 | 1,557 | 1,566 | 62,200 |
| 2025/02/12 | 1,557 | 1,562 | 1,525 | 1,557 | 31,500 |
| 2025/02/10 | 1,505 | 1,540 | 1,505 | 1,530 | 28,800 |
| 2025/02/07 | 1,504 | 1,529 | 1,500 | 1,505 | 23,300 |
| 2025/02/06 | 1,483 | 1,535 | 1,482 | 1,526 | 31,700 |
| 2025/02/05 | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 |
| 2025/02/04 | 1,488 | 1,517 | 1,488 | 1,491 | 35,600 |
| 2025/02/03 | 1,540 | 1,541 | 1,483 | 1,487 | 90,500 |
| 2025/01/31 | 1,585 | 1,585 | 1,552 | 1,563 | 42,300 |
| 2025/01/30 | 1,626 | 1,634 | 1,595 | 1,595 | 49,300 |
| 2025/01/29 | 1,661 | 1,691 | 1,623 | 1,623 | 42,900 |
| 2025/01/28 | 1,663 | 1,710 | 1,635 | 1,674 | 78,800 |
| 2025/01/27 | 1,798 | 1,815 | 1,679 | 1,679 | 104,300 |
| 2025/01/24 | 1,645 | 1,769 | 1,645 | 1,753 | 76,100 |
| 2025/01/23 | 1,703 | 1,725 | 1,644 | 1,644 | 47,900 |
| 2025/01/22 | 1,605 | 1,687 | 1,605 | 1,685 | 61,700 |
| 2025/01/21 | 1,578 | 1,603 | 1,542 | 1,603 | 35,600 |
| 2025/01/20 | 1,508 | 1,576 | 1,505 | 1,574 | 44,400 |
| 2025/01/17 | 1,517 | 1,530 | 1,499 | 1,505 | 35,200 |
| 2025/01/16 | 1,515 | 1,557 | 1,509 | 1,540 | 42,200 |
| 2025/01/15 | 1,550 | 1,550 | 1,492 | 1,509 | 96,200 |
| 2025/01/14 | 1,662 | 1,662 | 1,537 | 1,549 | 121,800 |
| 2025/01/10 | 1,735 | 1,756 | 1,693 | 1,700 | 100,000 |
| 2025/01/09 | 1,730 | 1,779 | 1,680 | 1,722 | 196,600 |
| 2025/01/08 | 1,625 | 1,668 | 1,608 | 1,662 | 44,200 |
| 2025/01/07 | 1,672 | 1,710 | 1,575 | 1,631 | 126,700 |
| 2025/01/06 | 1,600 | 1,641 | 1,583 | 1,641 | 67,700 |
| 2024/12/30 | 1,634 | 1,648 | 1,600 | 1,603 | 40,300 |
| 2024/12/27 | 1,594 | 1,645 | 1,576 | 1,638 | 73,300 |
| 2024/12/26 | 1,561 | 1,600 | 1,553 | 1,564 | 76,000 |
| 2024/12/25 | 1,541 | 1,629 | 1,541 | 1,565 | 96,100 |
| 2024/12/24 | 1,573 | 1,589 | 1,530 | 1,541 | 85,300 |
| 2024/12/23 | 1,526 | 1,582 | 1,522 | 1,573 | 120,600 |
| 2024/12/20 | 1,528 | 1,605 | 1,528 | 1,542 | 76,500 |
| 2024/12/19 | 1,557 | 1,564 | 1,536 | 1,537 | 111,100 |
| 2024/12/18 | 1,603 | 1,632 | 1,595 | 1,595 | 57,300 |
| 2024/12/17 | 1,627 | 1,640 | 1,604 | 1,619 | 97,300 |
| 2024/12/16 | 1,650 | 1,675 | 1,629 | 1,636 | 102,200 |
| 2024/12/13 | 1,680 | 1,685 | 1,653 | 1,653 | 47,200 |
| 2024/12/12 | 1,734 | 1,743 | 1,684 | 1,700 | 92,000 |
| 2024/12/11 | 1,771 | 1,771 | 1,713 | 1,734 | 88,600 |
| 2024/12/10 | 1,793 | 1,835 | 1,773 | 1,786 | 88,600 |
| 2024/12/09 | 1,830 | 1,833 | 1,802 | 1,814 | 52,800 |
| 2024/12/06 | 1,866 | 1,872 | 1,831 | 1,832 | 53,100 |
| 2024/12/05 | 1,910 | 1,921 | 1,875 | 1,875 | 23,500 |
| 2024/12/04 | 1,935 | 1,956 | 1,903 | 1,903 | 27,400 |
| 2024/12/03 | 1,940 | 1,960 | 1,921 | 1,941 | 42,700 |
| 2024/12/02 | 1,888 | 1,938 | 1,867 | 1,935 | 48,500 |
| 2024/11/29 | 1,870 | 1,894 | 1,841 | 1,871 | 26,700 |
| 2024/11/28 | 1,862 | 1,919 | 1,856 | 1,884 | 29,100 |
| 2024/11/27 | 1,836 | 1,893 | 1,835 | 1,878 | 27,200 |
| 2024/11/26 | 1,882 | 1,888 | 1,833 | 1,849 | 26,000 |
| 2024/11/25 | 1,892 | 1,950 | 1,878 | 1,884 | 44,700 |
| 2024/11/22 | 1,862 | 1,905 | 1,851 | 1,890 | 39,700 |
| 2024/11/21 | 1,885 | 1,905 | 1,851 | 1,899 | 54,800 |
| 2024/11/20 | 1,941 | 1,953 | 1,902 | 1,906 | 33,300 |
| 2024/11/19 | 1,920 | 1,965 | 1,917 | 1,937 | 23,600 |
| 2024/11/18 | 1,916 | 1,980 | 1,914 | 1,920 | 38,100 |
| 2024/11/15 | 1,931 | 1,975 | 1,912 | 1,956 | 56,200 |
| 2024/11/14 | 2,020 | 2,040 | 1,969 | 1,971 | 84,700 |
| 2024/11/13 | 2,092 | 2,166 | 2,002 | 2,028 | 80,300 |
| 2024/11/12 | 2,009 | 2,167 | 1,981 | 2,104 | 158,400 |
| 2024/11/11 | 2,302 | 2,302 | 2,208 | 2,226 | 87,700 |
| 2024/11/08 | 2,380 | 2,389 | 2,317 | 2,330 | 29,800 |
| 2024/11/07 | 2,411 | 2,444 | 2,351 | 2,376 | 21,500 |
| 2024/11/06 | 2,380 | 2,435 | 2,373 | 2,400 | 35,500 |
| 2024/11/05 | 2,360 | 2,377 | 2,332 | 2,377 | 17,300 |
| 2024/11/01 | 2,368 | 2,387 | 2,311 | 2,311 | 40,900 |
| 2024/10/31 | 2,396 | 2,418 | 2,366 | 2,418 | 35,100 |
| 2024/10/30 | 2,401 | 2,439 | 2,390 | 2,419 | 33,100 |
| 2024/10/29 | 2,407 | 2,428 | 2,404 | 2,411 | 16,800 |
| 2024/10/28 | 2,352 | 2,463 | 2,352 | 2,440 | 38,300 |
| 2024/10/25 | 2,402 | 2,402 | 2,359 | 2,400 | 25,000 |
| 2024/10/24 | 2,399 | 2,445 | 2,376 | 2,413 | 25,700 |
| 2024/10/23 | 2,459 | 2,464 | 2,400 | 2,412 | 32,300 |
| 2024/10/22 | 2,515 | 2,515 | 2,457 | 2,480 | 26,800 |
| 2024/10/21 | 2,496 | 2,548 | 2,480 | 2,515 | 30,000 |
| 2024/10/18 | 2,501 | 2,522 | 2,484 | 2,496 | 30,700 |
| 2024/10/17 | 2,542 | 2,542 | 2,500 | 2,508 | 20,600 |
| 2024/10/16 | 2,580 | 2,580 | 2,532 | 2,552 | 33,500 |
| 2024/10/15 | 2,551 | 2,640 | 2,550 | 2,628 | 33,100 |
| 2024/10/11 | 2,592 | 2,604 | 2,555 | 2,555 | 20,400 |
| 2024/10/10 | 2,657 | 2,657 | 2,596 | 2,596 | 20,500 |
| 2024/10/09 | 2,605 | 2,663 | 2,593 | 2,657 | 44,900 |
| 2024/10/08 | 2,639 | 2,650 | 2,583 | 2,594 | 42,000 |
| 2024/10/07 | 2,675 | 2,712 | 2,634 | 2,639 | 54,000 |
| 2024/10/04 | 2,688 | 2,700 | 2,644 | 2,659 | 43,300 |
| 2024/10/03 | 2,708 | 2,725 | 2,678 | 2,700 | 69,700 |
| 2024/10/02 | 2,800 | 2,800 | 2,655 | 2,658 | 153,300 |
| 2024/10/01 | 2,939 | 2,979 | 2,868 | 2,890 | 44,100 |
| 2024/09/30 | 2,935 | 2,980 | 2,901 | 2,902 | 68,800 |
| 2024/09/27 | 3,040 | 3,140 | 3,000 | 3,125 | 42,000 |
| 2024/09/26 | 3,015 | 3,060 | 3,000 | 3,035 | 27,700 |
| 2024/09/25 | 2,984 | 3,040 | 2,984 | 3,010 | 13,800 |
| 2024/09/24 | 3,070 | 3,100 | 2,961 | 2,984 | 25,900 |
| 2024/09/20 | 3,060 | 3,140 | 3,015 | 3,050 | 33,100 |
| 2024/09/19 | 2,946 | 3,030 | 2,896 | 2,990 | 36,800 |
| 2024/09/18 | 2,843 | 2,940 | 2,754 | 2,940 | 77,400 |
| 2024/09/17 | 2,832 | 2,874 | 2,724 | 2,770 | 38,500 |
| 2024/09/13 | 2,877 | 2,930 | 2,842 | 2,859 | 24,900 |
| 2024/09/12 | 2,800 | 2,909 | 2,783 | 2,894 | 37,200 |
| 2024/09/11 | 2,751 | 2,880 | 2,716 | 2,731 | 40,200 |
| 2024/09/10 | 2,801 | 2,821 | 2,730 | 2,751 | 26,400 |
| 2024/09/09 | 2,671 | 2,800 | 2,661 | 2,751 | 28,100 |
| 2024/09/06 | 2,855 | 2,908 | 2,820 | 2,821 | 20,900 |
| 2024/09/05 | 2,798 | 2,930 | 2,778 | 2,863 | 28,200 |
| 2024/09/04 | 2,881 | 2,945 | 2,842 | 2,847 | 66,200 |
| 2024/09/03 | 3,055 | 3,080 | 2,989 | 3,010 | 26,500 |
| 2024/09/02 | 3,130 | 3,140 | 3,060 | 3,060 | 19,800 |
| 2024/08/30 | 3,010 | 3,090 | 3,010 | 3,090 | 24,200 |
| 2024/08/29 | 3,010 | 3,080 | 2,970 | 3,030 | 23,700 |
| 2024/08/28 | 3,005 | 3,030 | 2,982 | 3,030 | 18,500 |
| 2024/08/27 | 2,960 | 3,025 | 2,960 | 3,025 | 20,300 |
| 2024/08/26 | 2,997 | 2,997 | 2,921 | 2,960 | 21,000 |
| 2024/08/23 | 3,030 | 3,040 | 2,991 | 3,015 | 22,500 |
| 2024/08/22 | 3,050 | 3,095 | 3,010 | 3,035 | 18,800 |
| 2024/08/21 | 3,065 | 3,135 | 3,045 | 3,045 | 32,200 |
| 2024/08/20 | 3,140 | 3,185 | 3,120 | 3,130 | 37,100 |
| 2024/08/19 | 3,165 | 3,240 | 3,065 | 3,080 | 76,200 |