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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,125 | 3,190 | 3,085 | 3,085 | 50,200 |
| 2024/07/25 | 3,100 | 3,160 | 3,095 | 3,115 | 83,200 |
| 2024/07/24 | 3,325 | 3,360 | 3,215 | 3,215 | 50,700 |
| 2024/07/23 | 3,350 | 3,410 | 3,315 | 3,335 | 44,900 |
| 2024/07/22 | 3,470 | 3,470 | 3,315 | 3,350 | 56,300 |
| 2024/07/19 | 3,455 | 3,510 | 3,450 | 3,470 | 29,500 |
| 2024/07/18 | 3,520 | 3,560 | 3,445 | 3,450 | 82,700 |
| 2024/07/17 | 3,615 | 3,645 | 3,590 | 3,615 | 41,200 |
| 2024/07/16 | 3,680 | 3,680 | 3,610 | 3,620 | 48,900 |
| 2024/07/12 | 3,670 | 3,790 | 3,640 | 3,705 | 68,200 |
| 2024/07/11 | 3,685 | 3,715 | 3,625 | 3,695 | 48,900 |
| 2024/07/10 | 3,700 | 3,700 | 3,625 | 3,640 | 40,300 |
| 2024/07/09 | 3,660 | 3,725 | 3,650 | 3,700 | 31,200 |
| 2024/07/08 | 3,700 | 3,700 | 3,645 | 3,665 | 16,600 |
| 2024/07/05 | 3,730 | 3,730 | 3,665 | 3,675 | 29,100 |
| 2024/07/04 | 3,710 | 3,750 | 3,680 | 3,720 | 25,600 |
| 2024/07/03 | 3,680 | 3,750 | 3,680 | 3,720 | 23,500 |
| 2024/07/02 | 3,700 | 3,730 | 3,650 | 3,680 | 32,100 |
| 2024/07/01 | 3,695 | 3,740 | 3,665 | 3,670 | 28,500 |
| 2024/06/28 | 3,715 | 3,730 | 3,665 | 3,685 | 18,500 |
| 2024/06/27 | 3,720 | 3,745 | 3,705 | 3,705 | 23,500 |
| 2024/06/26 | 3,760 | 3,765 | 3,710 | 3,765 | 23,300 |
| 2024/06/25 | 3,625 | 3,735 | 3,610 | 3,730 | 27,700 |
| 2024/06/24 | 3,665 | 3,710 | 3,630 | 3,630 | 35,500 |
| 2024/06/21 | 3,675 | 3,695 | 3,620 | 3,620 | 36,800 |
| 2024/06/20 | 3,580 | 3,695 | 3,575 | 3,695 | 53,900 |
| 2024/06/19 | 3,645 | 3,645 | 3,515 | 3,555 | 39,800 |
| 2024/06/18 | 3,450 | 3,690 | 3,450 | 3,645 | 75,600 |
| 2024/06/17 | 3,520 | 3,520 | 3,425 | 3,430 | 41,400 |
| 2024/06/14 | 3,505 | 3,570 | 3,485 | 3,555 | 19,700 |
| 2024/06/13 | 3,575 | 3,635 | 3,515 | 3,515 | 35,900 |
| 2024/06/12 | 3,520 | 3,585 | 3,510 | 3,575 | 30,800 |
| 2024/06/11 | 3,515 | 3,590 | 3,515 | 3,535 | 30,900 |
| 2024/06/10 | 3,510 | 3,540 | 3,460 | 3,510 | 46,800 |
| 2024/06/07 | 3,505 | 3,545 | 3,465 | 3,545 | 58,500 |
| 2024/06/06 | 3,720 | 3,725 | 3,525 | 3,530 | 90,900 |
| 2024/06/05 | 3,800 | 3,805 | 3,660 | 3,660 | 56,500 |
| 2024/06/04 | 3,745 | 3,810 | 3,735 | 3,780 | 34,700 |
| 2024/06/03 | 3,790 | 3,790 | 3,725 | 3,760 | 32,800 |
| 2024/05/31 | 3,730 | 3,770 | 3,680 | 3,770 | 31,800 |
| 2024/05/30 | 3,660 | 3,840 | 3,620 | 3,730 | 70,300 |
| 2024/05/29 | 3,845 | 3,845 | 3,690 | 3,690 | 34,900 |
| 2024/05/28 | 3,775 | 3,865 | 3,770 | 3,785 | 33,100 |
| 2024/05/27 | 3,735 | 3,780 | 3,705 | 3,770 | 35,100 |
| 2024/05/24 | 3,775 | 3,795 | 3,710 | 3,710 | 41,200 |
| 2024/05/23 | 3,880 | 3,915 | 3,825 | 3,845 | 25,900 |
| 2024/05/22 | 3,870 | 3,890 | 3,815 | 3,835 | 31,300 |
| 2024/05/21 | 3,930 | 3,930 | 3,830 | 3,860 | 55,500 |
| 2024/05/20 | 3,935 | 3,985 | 3,895 | 3,930 | 45,200 |
| 2024/05/17 | 3,930 | 4,005 | 3,915 | 3,950 | 34,500 |
| 2024/05/16 | 4,040 | 4,080 | 3,895 | 3,945 | 87,200 |
| 2024/05/15 | 3,960 | 4,255 | 3,940 | 4,030 | 200,900 |
| 2024/05/14 | 4,165 | 4,185 | 4,020 | 4,165 | 107,200 |
| 2024/05/13 | 3,980 | 4,200 | 3,955 | 4,165 | 91,800 |
| 2024/05/10 | 3,995 | 4,030 | 3,950 | 3,970 | 28,600 |
| 2024/05/09 | 4,000 | 4,000 | 3,945 | 3,945 | 29,500 |
| 2024/05/08 | 3,960 | 4,005 | 3,915 | 3,985 | 41,000 |
| 2024/05/07 | 3,990 | 4,030 | 3,950 | 3,985 | 72,900 |
| 2024/05/02 | 3,980 | 3,980 | 3,915 | 3,950 | 63,200 |
| 2024/05/01 | 4,050 | 4,170 | 4,000 | 4,015 | 96,200 |
| 2024/04/30 | 4,140 | 4,140 | 3,950 | 4,075 | 173,500 |
| 2024/04/26 | 3,790 | 3,940 | 3,725 | 3,900 | 80,600 |
| 2024/04/25 | 3,710 | 3,835 | 3,700 | 3,720 | 53,900 |
| 2024/04/24 | 3,645 | 3,750 | 3,640 | 3,710 | 73,700 |
| 2024/04/23 | 3,675 | 3,735 | 3,580 | 3,600 | 58,200 |
| 2024/04/22 | 3,720 | 3,750 | 3,600 | 3,615 | 79,900 |
| 2024/04/19 | 3,865 | 3,870 | 3,715 | 3,715 | 83,500 |
| 2024/04/18 | 3,760 | 3,955 | 3,710 | 3,930 | 57,300 |
| 2024/04/17 | 3,810 | 3,890 | 3,730 | 3,785 | 47,600 |
| 2024/04/16 | 3,855 | 3,855 | 3,750 | 3,770 | 57,800 |
| 2024/04/15 | 3,910 | 3,920 | 3,865 | 3,885 | 43,400 |
| 2024/04/12 | 3,885 | 3,980 | 3,875 | 3,975 | 51,800 |
| 2024/04/11 | 3,830 | 3,875 | 3,800 | 3,855 | 31,800 |
| 2024/04/10 | 3,890 | 3,945 | 3,845 | 3,845 | 29,200 |
| 2024/04/09 | 3,860 | 3,915 | 3,840 | 3,880 | 56,300 |
| 2024/04/08 | 3,925 | 3,930 | 3,780 | 3,860 | 91,900 |
| 2024/04/05 | 3,850 | 3,945 | 3,820 | 3,920 | 86,800 |
| 2024/04/04 | 4,040 | 4,050 | 3,950 | 3,965 | 33,400 |
| 2024/04/03 | 3,970 | 4,025 | 3,930 | 3,970 | 82,100 |
| 2024/04/02 | 4,195 | 4,200 | 4,050 | 4,060 | 86,800 |
| 2024/04/01 | 4,235 | 4,250 | 4,165 | 4,185 | 55,700 |
| 2024/03/29 | 4,225 | 4,260 | 4,205 | 4,225 | 36,100 |
| 2024/03/28 | 4,220 | 4,295 | 4,210 | 4,225 | 36,400 |
| 2024/03/27 | 4,255 | 4,255 | 4,215 | 4,220 | 32,500 |
| 2024/03/26 | 4,190 | 4,270 | 4,165 | 4,265 | 44,000 |
| 2024/03/25 | 4,270 | 4,290 | 4,200 | 4,200 | 40,600 |
| 2024/03/22 | 4,270 | 4,285 | 4,220 | 4,220 | 27,200 |
| 2024/03/21 | 4,310 | 4,310 | 4,240 | 4,270 | 42,100 |
| 2024/03/19 | 4,220 | 4,240 | 4,160 | 4,240 | 47,500 |
| 2024/03/18 | 4,130 | 4,230 | 4,130 | 4,225 | 42,200 |
| 2024/03/15 | 4,150 | 4,160 | 4,105 | 4,120 | 54,900 |
| 2024/03/14 | 4,190 | 4,200 | 4,110 | 4,190 | 52,800 |
| 2024/03/13 | 4,340 | 4,380 | 4,180 | 4,200 | 79,000 |
| 2024/03/12 | 4,195 | 4,310 | 4,165 | 4,290 | 72,700 |
| 2024/03/11 | 4,410 | 4,465 | 4,205 | 4,230 | 165,800 |
| 2024/03/08 | 4,510 | 4,590 | 4,465 | 4,530 | 120,000 |
| 2024/03/07 | 4,700 | 4,710 | 4,520 | 4,520 | 123,700 |
| 2024/03/06 | 4,550 | 4,720 | 4,530 | 4,675 | 92,400 |
| 2024/03/05 | 4,645 | 4,645 | 4,540 | 4,610 | 109,200 |
| 2024/03/04 | 4,710 | 4,810 | 4,685 | 4,690 | 79,300 |
| 2024/03/01 | 4,770 | 4,830 | 4,685 | 4,685 | 94,800 |
| 2024/02/29 | 4,775 | 4,775 | 4,655 | 4,725 | 93,100 |
| 2024/02/28 | 4,840 | 5,030 | 4,780 | 4,780 | 153,900 |
| 2024/02/27 | 4,990 | 4,990 | 4,830 | 4,845 | 74,300 |
| 2024/02/26 | 4,880 | 4,975 | 4,775 | 4,955 | 150,200 |
| 2024/02/22 | 4,845 | 4,930 | 4,705 | 4,830 | 196,000 |
| 2024/02/21 | 4,745 | 4,745 | 4,650 | 4,650 | 93,800 |
| 2024/02/20 | 4,730 | 4,890 | 4,705 | 4,815 | 121,300 |
| 2024/02/19 | 4,710 | 4,760 | 4,640 | 4,695 | 122,200 |
| 2024/02/16 | 5,070 | 5,110 | 4,790 | 4,820 | 220,100 |
| 2024/02/15 | 4,950 | 5,050 | 4,860 | 4,995 | 171,200 |
| 2024/02/14 | 5,270 | 5,420 | 4,885 | 4,885 | 489,400 |
| 2024/02/13 | 5,100 | 5,220 | 5,050 | 5,220 | 431,300 |
| 2024/02/09 | 4,480 | 4,545 | 4,465 | 4,520 | 101,700 |
| 2024/02/08 | 4,520 | 4,615 | 4,490 | 4,540 | 92,600 |
| 2024/02/07 | 4,395 | 4,550 | 4,365 | 4,545 | 75,000 |
| 2024/02/06 | 4,335 | 4,455 | 4,320 | 4,405 | 69,100 |
| 2024/02/05 | 4,370 | 4,445 | 4,320 | 4,350 | 95,900 |
| 2024/02/02 | 4,465 | 4,470 | 4,350 | 4,350 | 120,400 |
| 2024/02/01 | 4,510 | 4,540 | 4,435 | 4,465 | 59,500 |
| 2024/01/31 | 4,550 | 4,585 | 4,485 | 4,550 | 72,400 |
| 2024/01/30 | 4,560 | 4,620 | 4,495 | 4,575 | 64,900 |
| 2024/01/29 | 4,550 | 4,595 | 4,520 | 4,520 | 56,300 |
| 2024/01/26 | 4,690 | 4,705 | 4,530 | 4,545 | 122,000 |
| 2024/01/25 | 4,780 | 4,830 | 4,685 | 4,750 | 136,200 |
| 2024/01/24 | 4,580 | 4,760 | 4,555 | 4,760 | 153,200 |
| 2024/01/23 | 4,720 | 4,720 | 4,500 | 4,515 | 162,900 |
| 2024/01/22 | 4,480 | 4,755 | 4,450 | 4,600 | 220,300 |
| 2024/01/19 | 4,275 | 4,425 | 4,270 | 4,420 | 110,400 |
| 2024/01/18 | 4,275 | 4,335 | 4,220 | 4,230 | 80,500 |
| 2024/01/17 | 4,410 | 4,485 | 4,310 | 4,320 | 90,800 |
| 2024/01/16 | 4,575 | 4,580 | 4,415 | 4,440 | 88,600 |
| 2024/01/15 | 4,325 | 4,515 | 4,275 | 4,515 | 132,100 |
| 2024/01/12 | 4,295 | 4,320 | 4,200 | 4,290 | 83,600 |
| 2024/01/11 | 4,320 | 4,335 | 4,240 | 4,305 | 79,200 |
| 2024/01/10 | 4,370 | 4,370 | 4,285 | 4,295 | 63,700 |
| 2024/01/09 | 4,330 | 4,410 | 4,275 | 4,370 | 79,200 |
| 2024/01/05 | 4,260 | 4,345 | 4,240 | 4,300 | 70,300 |
| 2024/01/04 | 4,200 | 4,315 | 4,120 | 4,305 | 65,000 |
| 2023/12/29 | 4,270 | 4,315 | 4,215 | 4,260 | 85,400 |
| 2023/12/28 | 4,315 | 4,345 | 4,190 | 4,340 | 72,700 |
| 2023/12/27 | 4,175 | 4,365 | 4,170 | 4,320 | 159,400 |
| 2023/12/26 | 4,150 | 4,230 | 4,090 | 4,165 | 121,500 |
| 2023/12/25 | 4,285 | 4,295 | 4,180 | 4,210 | 116,000 |
| 2023/12/22 | 4,540 | 4,550 | 4,350 | 4,355 | 141,700 |
| 2023/12/21 | 4,410 | 4,580 | 4,320 | 4,490 | 367,300 |
| 2023/12/20 | 4,265 | 4,365 | 4,260 | 4,290 | 100,800 |
| 2023/12/19 | 4,190 | 4,320 | 4,170 | 4,250 | 95,600 |
| 2023/12/18 | 4,255 | 4,285 | 4,185 | 4,285 | 68,200 |
| 2023/12/15 | 4,280 | 4,390 | 4,280 | 4,295 | 77,100 |
| 2023/12/14 | 4,450 | 4,545 | 4,260 | 4,310 | 113,200 |
| 2023/12/13 | 4,350 | 4,565 | 4,305 | 4,460 | 143,400 |
| 2023/12/12 | 4,580 | 4,635 | 4,285 | 4,370 | 224,500 |
| 2023/12/11 | 4,765 | 4,800 | 4,590 | 4,630 | 85,100 |
| 2023/12/08 | 4,870 | 4,885 | 4,650 | 4,745 | 103,900 |
| 2023/12/07 | 4,940 | 4,945 | 4,830 | 4,865 | 44,900 |
| 2023/12/06 | 4,890 | 5,010 | 4,890 | 4,955 | 43,200 |
| 2023/12/05 | 4,955 | 4,985 | 4,845 | 4,880 | 56,300 |
| 2023/12/04 | 5,060 | 5,070 | 4,930 | 4,975 | 45,000 |
| 2023/12/01 | 5,140 | 5,140 | 5,060 | 5,060 | 41,600 |
| 2023/11/30 | 5,130 | 5,180 | 5,070 | 5,130 | 54,900 |
| 2023/11/29 | 5,060 | 5,090 | 5,020 | 5,060 | 40,400 |
| 2023/11/28 | 5,240 | 5,320 | 5,030 | 5,060 | 114,400 |
| 2023/11/27 | 5,190 | 5,260 | 5,090 | 5,090 | 54,300 |
| 2023/11/24 | 5,200 | 5,340 | 5,120 | 5,180 | 100,200 |
| 2023/11/22 | 5,100 | 5,170 | 5,040 | 5,120 | 51,200 |
| 2023/11/21 | 5,140 | 5,190 | 5,030 | 5,130 | 73,100 |
| 2023/11/20 | 5,240 | 5,380 | 5,120 | 5,130 | 89,400 |
| 2023/11/17 | 5,290 | 5,320 | 5,150 | 5,180 | 64,900 |
| 2023/11/16 | 5,450 | 5,480 | 5,160 | 5,270 | 113,200 |
| 2023/11/15 | 5,460 | 5,560 | 5,340 | 5,400 | 161,500 |
| 2023/11/14 | 4,960 | 5,460 | 4,955 | 5,360 | 231,900 |
| 2023/11/13 | 5,170 | 5,170 | 4,880 | 5,000 | 143,400 |
| 2023/11/10 | 4,945 | 5,030 | 4,830 | 4,985 | 84,500 |
| 2023/11/09 | 4,930 | 5,010 | 4,850 | 4,955 | 55,500 |
| 2023/11/08 | 5,150 | 5,150 | 4,920 | 4,940 | 61,900 |
| 2023/11/07 | 5,200 | 5,200 | 5,060 | 5,080 | 43,000 |
| 2023/11/06 | 5,190 | 5,220 | 5,120 | 5,200 | 58,300 |
| 2023/11/02 | 4,865 | 5,040 | 4,860 | 5,030 | 74,500 |
| 2023/11/01 | 4,895 | 4,900 | 4,755 | 4,795 | 53,100 |
| 2023/10/31 | 4,950 | 4,950 | 4,830 | 4,885 | 47,400 |
| 2023/10/30 | 4,925 | 5,050 | 4,900 | 4,965 | 36,200 |
| 2023/10/27 | 4,850 | 4,975 | 4,805 | 4,935 | 38,100 |
| 2023/10/26 | 4,820 | 4,980 | 4,815 | 4,850 | 52,900 |
| 2023/10/25 | 4,925 | 5,080 | 4,850 | 4,960 | 81,400 |
| 2023/10/24 | 4,900 | 4,940 | 4,580 | 4,785 | 160,200 |
| 2023/10/23 | 5,070 | 5,150 | 4,820 | 4,865 | 140,800 |
| 2023/10/20 | 5,130 | 5,210 | 5,060 | 5,150 | 64,900 |
| 2023/10/19 | 5,250 | 5,260 | 5,130 | 5,180 | 95,400 |
| 2023/10/18 | 5,410 | 5,410 | 5,260 | 5,390 | 74,100 |
| 2023/10/17 | 5,520 | 5,600 | 5,340 | 5,430 | 79,300 |
| 2023/10/16 | 5,310 | 5,510 | 5,250 | 5,370 | 60,600 |
| 2023/10/13 | 5,680 | 5,680 | 5,440 | 5,440 | 89,200 |
| 2023/10/12 | 5,400 | 5,770 | 5,400 | 5,670 | 240,800 |
| 2023/10/11 | 5,160 | 5,390 | 5,080 | 5,340 | 116,900 |
| 2023/10/10 | 5,180 | 5,200 | 5,060 | 5,180 | 95,000 |
| 2023/10/06 | 5,360 | 5,370 | 5,050 | 5,150 | 175,300 |
| 2023/10/05 | 5,200 | 5,340 | 5,110 | 5,340 | 99,400 |
| 2023/10/04 | 5,390 | 5,400 | 5,070 | 5,100 | 180,800 |
| 2023/10/03 | 5,610 | 5,730 | 5,450 | 5,470 | 353,500 |