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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,555 | 1,583 | 1,546 | 1,583 | 48,200 |
| 2026/02/09 | 1,589 | 1,595 | 1,538 | 1,549 | 47,600 |
| 2026/02/06 | 1,526 | 1,526 | 1,479 | 1,523 | 25,800 |
| 2026/02/05 | 1,533 | 1,558 | 1,520 | 1,537 | 29,000 |
| 2026/02/04 | 1,519 | 1,541 | 1,498 | 1,528 | 22,800 |
| 2026/02/03 | 1,498 | 1,535 | 1,494 | 1,501 | 34,400 |
| 2026/02/02 | 1,500 | 1,510 | 1,461 | 1,476 | 87,600 |
| 2026/01/30 | 1,497 | 1,497 | 1,431 | 1,479 | 41,700 |
| 2026/01/29 | 1,571 | 1,571 | 1,487 | 1,500 | 73,100 |
| 2026/01/28 | 1,506 | 1,558 | 1,475 | 1,531 | 130,600 |
| 2026/01/27 | 1,465 | 1,492 | 1,460 | 1,476 | 25,000 |
| 2026/01/26 | 1,519 | 1,519 | 1,461 | 1,465 | 56,200 |
| 2026/01/23 | 1,606 | 1,611 | 1,528 | 1,531 | 108,200 |
| 2026/01/22 | 1,467 | 1,623 | 1,445 | 1,594 | 191,400 |
| 2026/01/21 | 1,412 | 1,455 | 1,410 | 1,437 | 26,800 |
| 2026/01/20 | 1,513 | 1,513 | 1,456 | 1,462 | 41,200 |
| 2026/01/19 | 1,500 | 1,512 | 1,464 | 1,512 | 53,700 |
| 2026/01/16 | 1,423 | 1,483 | 1,417 | 1,483 | 49,500 |
| 2026/01/15 | 1,413 | 1,423 | 1,390 | 1,423 | 22,100 |
| 2026/01/14 | 1,410 | 1,428 | 1,402 | 1,413 | 36,900 |
| 2026/01/13 | 1,378 | 1,412 | 1,354 | 1,403 | 56,300 |
| 2026/01/09 | 1,330 | 1,341 | 1,318 | 1,337 | 13,200 |
| 2026/01/08 | 1,352 | 1,353 | 1,330 | 1,330 | 29,700 |
| 2026/01/07 | 1,371 | 1,386 | 1,343 | 1,354 | 38,800 |
| 2026/01/06 | 1,330 | 1,380 | 1,330 | 1,380 | 64,700 |
| 2026/01/05 | 1,266 | 1,324 | 1,253 | 1,323 | 69,800 |
| 2025/12/30 | 1,242 | 1,257 | 1,228 | 1,253 | 18,300 |
| 2025/12/29 | 1,245 | 1,255 | 1,234 | 1,242 | 20,300 |
| 2025/12/26 | 1,230 | 1,247 | 1,218 | 1,243 | 33,700 |
| 2025/12/25 | 1,217 | 1,244 | 1,214 | 1,233 | 43,400 |
| 2025/12/24 | 1,229 | 1,241 | 1,205 | 1,217 | 33,800 |
| 2025/12/23 | 1,202 | 1,232 | 1,202 | 1,227 | 54,500 |
| 2025/12/22 | 1,203 | 1,216 | 1,197 | 1,202 | 44,400 |
| 2025/12/19 | 1,206 | 1,218 | 1,201 | 1,203 | 22,400 |
| 2025/12/18 | 1,213 | 1,213 | 1,198 | 1,206 | 54,400 |
| 2025/12/17 | 1,231 | 1,232 | 1,219 | 1,223 | 12,700 |
| 2025/12/16 | 1,244 | 1,244 | 1,225 | 1,229 | 24,700 |
| 2025/12/15 | 1,250 | 1,264 | 1,238 | 1,244 | 31,900 |
| 2025/12/12 | 1,293 | 1,294 | 1,245 | 1,260 | 70,300 |
| 2025/12/11 | 1,335 | 1,335 | 1,291 | 1,293 | 24,100 |
| 2025/12/10 | 1,338 | 1,343 | 1,318 | 1,321 | 32,200 |
| 2025/12/09 | 1,329 | 1,343 | 1,323 | 1,330 | 23,100 |
| 2025/12/08 | 1,302 | 1,322 | 1,300 | 1,322 | 27,200 |
| 2025/12/05 | 1,312 | 1,317 | 1,296 | 1,300 | 13,300 |
| 2025/12/04 | 1,300 | 1,330 | 1,300 | 1,324 | 27,200 |
| 2025/12/03 | 1,276 | 1,307 | 1,276 | 1,300 | 28,200 |
| 2025/12/02 | 1,306 | 1,306 | 1,275 | 1,275 | 49,000 |
| 2025/12/01 | 1,335 | 1,335 | 1,304 | 1,307 | 23,800 |
| 2025/11/28 | 1,316 | 1,338 | 1,316 | 1,335 | 17,700 |
| 2025/11/27 | 1,314 | 1,330 | 1,314 | 1,317 | 7,300 |
| 2025/11/26 | 1,321 | 1,326 | 1,311 | 1,313 | 11,300 |
| 2025/11/25 | 1,330 | 1,337 | 1,307 | 1,307 | 17,100 |
| 2025/11/21 | 1,297 | 1,313 | 1,290 | 1,313 | 25,600 |
| 2025/11/20 | 1,339 | 1,343 | 1,325 | 1,325 | 21,400 |
| 2025/11/19 | 1,327 | 1,341 | 1,288 | 1,302 | 30,000 |
| 2025/11/18 | 1,373 | 1,380 | 1,325 | 1,325 | 38,800 |
| 2025/11/17 | 1,386 | 1,403 | 1,355 | 1,386 | 56,500 |
| 2025/11/14 | 1,390 | 1,400 | 1,374 | 1,385 | 26,400 |
| 2025/11/13 | 1,408 | 1,422 | 1,352 | 1,390 | 90,900 |
| 2025/11/12 | 1,549 | 1,549 | 1,493 | 1,508 | 27,100 |
| 2025/11/11 | 1,530 | 1,536 | 1,511 | 1,521 | 14,500 |
| 2025/11/10 | 1,528 | 1,546 | 1,522 | 1,528 | 15,700 |
| 2025/11/07 | 1,548 | 1,548 | 1,500 | 1,510 | 31,200 |
| 2025/11/06 | 1,585 | 1,588 | 1,548 | 1,548 | 27,300 |
| 2025/11/05 | 1,665 | 1,665 | 1,546 | 1,584 | 68,600 |
| 2025/11/04 | 1,700 | 1,720 | 1,660 | 1,684 | 32,600 |
| 2025/10/31 | 1,703 | 1,720 | 1,698 | 1,701 | 23,300 |
| 2025/10/30 | 1,671 | 1,715 | 1,671 | 1,700 | 22,900 |
| 2025/10/29 | 1,698 | 1,713 | 1,663 | 1,671 | 38,500 |
| 2025/10/28 | 1,710 | 1,719 | 1,673 | 1,680 | 25,100 |
| 2025/10/27 | 1,718 | 1,728 | 1,697 | 1,706 | 29,200 |
| 2025/10/24 | 1,668 | 1,700 | 1,668 | 1,686 | 27,600 |
| 2025/10/23 | 1,658 | 1,670 | 1,634 | 1,663 | 30,600 |
| 2025/10/22 | 1,642 | 1,656 | 1,615 | 1,647 | 22,700 |
| 2025/10/21 | 1,658 | 1,658 | 1,602 | 1,618 | 38,800 |
| 2025/10/20 | 1,620 | 1,672 | 1,608 | 1,657 | 34,600 |
| 2025/10/17 | 1,631 | 1,631 | 1,585 | 1,590 | 19,800 |
| 2025/10/16 | 1,612 | 1,655 | 1,608 | 1,639 | 25,800 |
| 2025/10/15 | 1,564 | 1,609 | 1,549 | 1,605 | 22,800 |
| 2025/10/14 | 1,574 | 1,590 | 1,520 | 1,529 | 38,900 |
| 2025/10/10 | 1,683 | 1,691 | 1,591 | 1,591 | 47,600 |
| 2025/10/09 | 1,670 | 1,717 | 1,670 | 1,704 | 23,100 |
| 2025/10/08 | 1,678 | 1,694 | 1,642 | 1,664 | 33,100 |
| 2025/10/07 | 1,768 | 1,784 | 1,673 | 1,675 | 51,700 |
| 2025/10/06 | 1,746 | 1,757 | 1,685 | 1,749 | 143,900 |
| 2025/10/03 | 1,565 | 1,629 | 1,561 | 1,611 | 41,600 |
| 2025/10/02 | 1,492 | 1,560 | 1,492 | 1,555 | 37,900 |
| 2025/10/01 | 1,525 | 1,541 | 1,484 | 1,487 | 41,000 |
| 2025/09/30 | 1,540 | 1,567 | 1,510 | 1,525 | 17,700 |
| 2025/09/29 | 1,579 | 1,579 | 1,524 | 1,525 | 33,100 |
| 2025/09/26 | 1,648 | 1,648 | 1,576 | 1,581 | 49,600 |
| 2025/09/25 | 1,659 | 1,659 | 1,634 | 1,636 | 12,300 |
| 2025/09/24 | 1,668 | 1,668 | 1,633 | 1,652 | 21,200 |
| 2025/09/22 | 1,631 | 1,666 | 1,631 | 1,653 | 28,200 |
| 2025/09/19 | 1,635 | 1,645 | 1,597 | 1,620 | 32,100 |
| 2025/09/18 | 1,602 | 1,660 | 1,602 | 1,629 | 31,500 |
| 2025/09/17 | 1,625 | 1,628 | 1,600 | 1,600 | 16,300 |
| 2025/09/16 | 1,630 | 1,653 | 1,625 | 1,625 | 24,100 |
| 2025/09/12 | 1,631 | 1,654 | 1,614 | 1,625 | 19,700 |
| 2025/09/11 | 1,620 | 1,650 | 1,604 | 1,631 | 19,500 |
| 2025/09/10 | 1,636 | 1,636 | 1,610 | 1,611 | 19,400 |
| 2025/09/09 | 1,630 | 1,659 | 1,620 | 1,636 | 19,200 |
| 2025/09/08 | 1,610 | 1,653 | 1,610 | 1,626 | 33,100 |
| 2025/09/05 | 1,586 | 1,606 | 1,580 | 1,599 | 24,700 |
| 2025/09/04 | 1,576 | 1,598 | 1,576 | 1,588 | 19,100 |
| 2025/09/03 | 1,581 | 1,600 | 1,578 | 1,581 | 9,500 |
| 2025/09/02 | 1,595 | 1,608 | 1,573 | 1,581 | 25,500 |
| 2025/09/01 | 1,594 | 1,594 | 1,555 | 1,577 | 38,000 |
| 2025/08/29 | 1,608 | 1,618 | 1,597 | 1,608 | 19,900 |
| 2025/08/28 | 1,615 | 1,622 | 1,600 | 1,608 | 14,200 |
| 2025/08/27 | 1,620 | 1,625 | 1,586 | 1,609 | 20,900 |
| 2025/08/26 | 1,603 | 1,619 | 1,593 | 1,614 | 21,800 |
| 2025/08/25 | 1,560 | 1,619 | 1,560 | 1,603 | 55,900 |
| 2025/08/22 | 1,521 | 1,555 | 1,521 | 1,545 | 13,100 |
| 2025/08/21 | 1,545 | 1,551 | 1,520 | 1,521 | 25,800 |
| 2025/08/20 | 1,594 | 1,594 | 1,542 | 1,545 | 25,700 |
| 2025/08/19 | 1,565 | 1,612 | 1,565 | 1,598 | 59,300 |
| 2025/08/18 | 1,545 | 1,564 | 1,534 | 1,564 | 27,200 |
| 2025/08/15 | 1,540 | 1,565 | 1,540 | 1,553 | 16,400 |
| 2025/08/14 | 1,558 | 1,564 | 1,529 | 1,543 | 20,700 |
| 2025/08/13 | 1,565 | 1,582 | 1,550 | 1,558 | 20,300 |
| 2025/08/12 | 1,499 | 1,580 | 1,499 | 1,547 | 54,400 |
| 2025/08/08 | 1,520 | 1,520 | 1,498 | 1,498 | 21,900 |
| 2025/08/07 | 1,514 | 1,523 | 1,499 | 1,515 | 19,200 |
| 2025/08/06 | 1,512 | 1,518 | 1,485 | 1,504 | 16,800 |
| 2025/08/05 | 1,496 | 1,511 | 1,481 | 1,500 | 20,900 |
| 2025/08/04 | 1,482 | 1,503 | 1,469 | 1,479 | 42,100 |
| 2025/08/01 | 1,539 | 1,539 | 1,488 | 1,510 | 39,000 |
| 2025/07/31 | 1,520 | 1,550 | 1,518 | 1,539 | 19,700 |
| 2025/07/30 | 1,540 | 1,555 | 1,512 | 1,519 | 28,000 |
| 2025/07/29 | 1,595 | 1,595 | 1,540 | 1,540 | 31,300 |
| 2025/07/28 | 1,607 | 1,629 | 1,560 | 1,601 | 49,400 |
| 2025/07/25 | 1,662 | 1,666 | 1,612 | 1,612 | 19,600 |
| 2025/07/24 | 1,629 | 1,662 | 1,617 | 1,655 | 52,700 |
| 2025/07/23 | 1,534 | 1,636 | 1,534 | 1,610 | 68,500 |
| 2025/07/22 | 1,527 | 1,544 | 1,506 | 1,506 | 28,100 |
| 2025/07/18 | 1,562 | 1,562 | 1,522 | 1,525 | 14,900 |
| 2025/07/17 | 1,554 | 1,555 | 1,524 | 1,542 | 22,800 |
| 2025/07/16 | 1,565 | 1,584 | 1,540 | 1,540 | 20,700 |
| 2025/07/15 | 1,607 | 1,607 | 1,575 | 1,579 | 17,000 |
| 2025/07/14 | 1,603 | 1,613 | 1,577 | 1,608 | 28,500 |
| 2025/07/11 | 1,623 | 1,625 | 1,603 | 1,603 | 11,700 |
| 2025/07/10 | 1,629 | 1,633 | 1,597 | 1,617 | 18,500 |
| 2025/07/09 | 1,616 | 1,635 | 1,612 | 1,629 | 14,600 |
| 2025/07/08 | 1,595 | 1,624 | 1,595 | 1,608 | 10,200 |
| 2025/07/07 | 1,602 | 1,640 | 1,595 | 1,595 | 21,800 |
| 2025/07/04 | 1,650 | 1,662 | 1,595 | 1,602 | 42,600 |
| 2025/07/03 | 1,603 | 1,635 | 1,603 | 1,631 | 18,500 |
| 2025/07/02 | 1,633 | 1,633 | 1,603 | 1,603 | 27,800 |
| 2025/07/01 | 1,696 | 1,696 | 1,636 | 1,643 | 47,400 |
| 2025/06/30 | 1,720 | 1,735 | 1,670 | 1,670 | 36,700 |
| 2025/06/27 | 1,698 | 1,710 | 1,658 | 1,680 | 66,900 |
| 2025/06/26 | 1,628 | 1,730 | 1,628 | 1,687 | 124,000 |
| 2025/06/25 | 1,583 | 1,615 | 1,550 | 1,612 | 44,200 |
| 2025/06/24 | 1,540 | 1,584 | 1,540 | 1,571 | 30,200 |
| 2025/06/23 | 1,542 | 1,542 | 1,502 | 1,527 | 41,900 |
| 2025/06/20 | 1,558 | 1,592 | 1,555 | 1,572 | 12,700 |
| 2025/06/19 | 1,602 | 1,602 | 1,563 | 1,565 | 18,000 |
| 2025/06/18 | 1,609 | 1,620 | 1,575 | 1,585 | 29,700 |
| 2025/06/17 | 1,539 | 1,630 | 1,539 | 1,608 | 52,200 |
| 2025/06/16 | 1,533 | 1,589 | 1,533 | 1,539 | 27,200 |
| 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 |