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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 5,480 | 5,530 | 5,210 | 5,210 | 92,500 |
| 2023/09/29 | 5,420 | 5,490 | 5,380 | 5,440 | 54,300 |
| 2023/09/28 | 5,430 | 5,460 | 5,290 | 5,330 | 42,100 |
| 2023/09/27 | 5,410 | 5,510 | 5,380 | 5,480 | 33,500 |
| 2023/09/26 | 5,510 | 5,520 | 5,370 | 5,440 | 32,100 |
| 2023/09/25 | 5,600 | 5,600 | 5,460 | 5,490 | 46,900 |
| 2023/09/22 | 5,550 | 5,630 | 5,470 | 5,550 | 64,700 |
| 2023/09/21 | 5,500 | 5,570 | 5,400 | 5,570 | 60,500 |
| 2023/09/20 | 5,320 | 5,550 | 5,310 | 5,550 | 79,500 |
| 2023/09/19 | 5,410 | 5,420 | 5,330 | 5,330 | 35,100 |
| 2023/09/15 | 5,350 | 5,460 | 5,310 | 5,460 | 59,300 |
| 2023/09/14 | 5,340 | 5,430 | 5,310 | 5,330 | 49,200 |
| 2023/09/13 | 5,340 | 5,380 | 5,290 | 5,290 | 41,700 |
| 2023/09/12 | 5,550 | 5,620 | 5,370 | 5,370 | 96,200 |
| 2023/09/11 | 5,500 | 5,570 | 5,370 | 5,490 | 58,200 |
| 2023/09/08 | 5,470 | 5,620 | 5,470 | 5,480 | 63,700 |
| 2023/09/07 | 5,600 | 5,620 | 5,470 | 5,470 | 73,000 |
| 2023/09/06 | 5,780 | 5,780 | 5,610 | 5,630 | 78,300 |
| 2023/09/05 | 5,590 | 5,760 | 5,560 | 5,750 | 109,800 |
| 2023/09/04 | 5,440 | 5,570 | 5,420 | 5,540 | 60,600 |
| 2023/09/01 | 5,390 | 5,490 | 5,350 | 5,440 | 52,000 |
| 2023/08/31 | 5,550 | 5,550 | 5,420 | 5,420 | 77,300 |
| 2023/08/30 | 5,380 | 5,560 | 5,340 | 5,490 | 96,900 |
| 2023/08/29 | 5,290 | 5,320 | 5,230 | 5,310 | 45,100 |
| 2023/08/28 | 5,220 | 5,290 | 5,220 | 5,250 | 36,400 |
| 2023/08/25 | 5,250 | 5,310 | 5,190 | 5,200 | 80,300 |
| 2023/08/24 | 5,460 | 5,590 | 5,380 | 5,380 | 126,800 |
| 2023/08/23 | 5,260 | 5,410 | 5,170 | 5,360 | 83,100 |
| 2023/08/22 | 5,230 | 5,300 | 5,150 | 5,300 | 91,500 |
| 2023/08/21 | 5,120 | 5,180 | 5,030 | 5,100 | 86,800 |
| 2023/08/18 | 5,100 | 5,330 | 5,090 | 5,110 | 184,900 |
| 2023/08/17 | 5,310 | 5,340 | 5,070 | 5,180 | 172,400 |
| 2023/08/16 | 5,540 | 5,600 | 5,400 | 5,400 | 113,300 |
| 2023/08/15 | 5,580 | 5,790 | 5,530 | 5,600 | 111,900 |
| 2023/08/14 | 5,760 | 5,810 | 5,580 | 5,600 | 184,700 |
| 2023/08/10 | 5,800 | 5,930 | 5,700 | 5,860 | 177,900 |
| 2023/08/09 | 5,980 | 6,630 | 5,910 | 6,000 | 1,105,000 |
| 2023/08/08 | 5,810 | 6,000 | 5,670 | 5,720 | 237,000 |
| 2023/08/07 | 5,870 | 5,870 | 5,740 | 5,790 | 109,100 |
| 2023/08/04 | 5,930 | 6,020 | 5,880 | 5,970 | 83,400 |
| 2023/08/03 | 5,980 | 6,050 | 5,870 | 5,950 | 121,200 |
| 2023/08/02 | 6,090 | 6,190 | 6,060 | 6,110 | 118,800 |
| 2023/08/01 | 6,140 | 6,260 | 6,040 | 6,130 | 159,400 |
| 2023/07/31 | 6,200 | 6,210 | 5,920 | 6,050 | 252,900 |
| 2023/07/28 | 6,000 | 6,200 | 5,830 | 6,140 | 369,600 |
| 2023/07/27 | 5,610 | 6,100 | 5,600 | 6,090 | 289,300 |
| 2023/07/26 | 5,690 | 5,900 | 5,660 | 5,680 | 252,700 |
| 2023/07/25 | 5,740 | 5,740 | 5,530 | 5,600 | 161,700 |
| 2023/07/24 | 5,810 | 5,840 | 5,680 | 5,740 | 136,800 |
| 2023/07/21 | 5,830 | 5,990 | 5,750 | 5,770 | 236,700 |
| 2023/07/20 | 6,320 | 6,320 | 5,910 | 5,930 | 295,700 |
| 2023/07/19 | 6,340 | 6,380 | 6,210 | 6,330 | 127,700 |
| 2023/07/18 | 6,400 | 6,480 | 6,170 | 6,240 | 293,600 |
| 2023/07/14 | 6,100 | 6,420 | 5,950 | 6,420 | 391,000 |
| 2023/07/13 | 5,930 | 5,980 | 5,740 | 5,900 | 294,300 |
| 2023/07/12 | 6,410 | 6,420 | 5,810 | 5,860 | 577,100 |
| 2023/07/11 | 6,660 | 6,740 | 6,400 | 6,400 | 336,400 |
| 2023/07/10 | 6,680 | 6,830 | 6,390 | 6,500 | 336,800 |
| 2023/07/07 | 6,340 | 6,840 | 6,340 | 6,710 | 446,500 |
| 2023/07/06 | 6,290 | 6,770 | 6,260 | 6,440 | 550,200 |
| 2023/07/05 | 6,960 | 7,040 | 6,650 | 6,690 | 665,600 |
| 2023/07/04 | 7,190 | 7,300 | 7,020 | 7,110 | 558,400 |
| 2023/07/03 | 6,850 | 7,300 | 6,850 | 7,240 | 773,600 |
| 2023/06/30 | 6,710 | 6,850 | 6,480 | 6,760 | 667,700 |
| 2023/06/29 | 6,340 | 6,750 | 6,250 | 6,710 | 885,500 |
| 2023/06/28 | 6,090 | 6,500 | 6,030 | 6,240 | 754,900 |
| 2023/06/27 | 5,880 | 6,030 | 5,700 | 6,020 | 348,900 |
| 2023/06/26 | 5,730 | 6,050 | 5,650 | 5,930 | 418,100 |
| 2023/06/23 | 5,960 | 6,200 | 5,630 | 5,830 | 592,100 |
| 2023/06/22 | 6,120 | 6,250 | 5,820 | 5,890 | 767,500 |
| 2023/06/21 | 5,690 | 6,120 | 5,630 | 6,110 | 933,100 |
| 2023/06/20 | 5,450 | 5,670 | 5,400 | 5,670 | 515,800 |
| 2023/06/19 | 5,550 | 5,550 | 5,330 | 5,380 | 245,500 |
| 2023/06/16 | 5,450 | 5,480 | 5,250 | 5,480 | 261,800 |
| 2023/06/15 | 5,300 | 5,540 | 5,280 | 5,390 | 305,700 |
| 2023/06/14 | 5,590 | 5,590 | 5,190 | 5,320 | 386,600 |
| 2023/06/13 | 5,700 | 5,910 | 5,460 | 5,470 | 765,200 |
| 2023/06/12 | 5,220 | 5,560 | 5,110 | 5,520 | 568,800 |
| 2023/06/09 | 5,020 | 5,210 | 4,960 | 5,190 | 222,000 |
| 2023/06/08 | 5,140 | 5,170 | 4,895 | 4,925 | 238,400 |
| 2023/06/07 | 5,100 | 5,330 | 5,020 | 5,140 | 466,300 |
| 2023/06/06 | 5,190 | 5,270 | 5,130 | 5,150 | 180,000 |
| 2023/06/05 | 5,400 | 5,400 | 5,180 | 5,260 | 233,700 |
| 2023/06/02 | 5,390 | 5,450 | 5,120 | 5,300 | 315,000 |
| 2023/06/01 | 4,920 | 5,370 | 4,885 | 5,350 | 555,400 |
| 2023/05/31 | 5,050 | 5,120 | 4,860 | 4,950 | 346,600 |
| 2023/05/30 | 4,660 | 5,150 | 4,650 | 5,150 | 916,900 |
| 2023/05/29 | 5,100 | 5,100 | 4,620 | 4,660 | 856,100 |
| 2023/05/26 | 5,470 | 5,490 | 4,905 | 4,910 | 1,060,000 |
| 2023/05/25 | 5,540 | 5,560 | 5,290 | 5,370 | 543,000 |
| 2023/05/24 | 5,220 | 5,690 | 5,210 | 5,460 | 1,294,800 |
| 2023/05/23 | 5,100 | 5,620 | 4,750 | 5,370 | 2,851,300 |
| 2023/05/22 | 4,295 | 4,925 | 4,230 | 4,925 | 693,400 |
| 2023/05/19 | 4,380 | 4,410 | 4,145 | 4,225 | 327,700 |
| 2023/05/18 | 4,320 | 4,325 | 4,110 | 4,275 | 306,000 |
| 2023/05/17 | 4,680 | 4,680 | 4,305 | 4,305 | 272,700 |
| 2023/05/16 | 4,835 | 4,835 | 4,450 | 4,560 | 617,500 |
| 2023/05/15 | 4,575 | 4,625 | 4,480 | 4,625 | 249,000 |
| 2023/05/12 | 4,000 | 4,065 | 3,920 | 3,925 | 144,300 |
| 2023/05/11 | 4,080 | 4,125 | 4,005 | 4,015 | 59,000 |
| 2023/05/10 | 4,130 | 4,130 | 4,015 | 4,040 | 76,900 |
| 2023/05/09 | 4,145 | 4,175 | 4,065 | 4,135 | 82,200 |
| 2023/05/08 | 4,125 | 4,130 | 3,960 | 4,100 | 93,400 |
| 2023/05/02 | 3,950 | 4,105 | 3,905 | 4,040 | 119,600 |
| 2023/05/01 | 4,020 | 4,050 | 3,925 | 3,925 | 73,100 |
| 2023/04/28 | 4,000 | 4,060 | 3,930 | 3,995 | 140,200 |
| 2023/04/27 | 4,050 | 4,080 | 3,945 | 4,010 | 218,200 |
| 2023/04/26 | 4,120 | 4,220 | 4,065 | 4,080 | 130,800 |
| 2023/04/25 | 4,345 | 4,405 | 4,180 | 4,200 | 103,400 |
| 2023/04/24 | 4,385 | 4,450 | 4,325 | 4,360 | 66,300 |
| 2023/04/21 | 4,330 | 4,445 | 4,255 | 4,445 | 123,200 |
| 2023/04/20 | 4,280 | 4,380 | 4,230 | 4,295 | 100,700 |
| 2023/04/19 | 4,450 | 4,540 | 4,305 | 4,340 | 135,200 |
| 2023/04/18 | 4,440 | 4,510 | 4,405 | 4,470 | 77,000 |
| 2023/04/17 | 4,565 | 4,565 | 4,410 | 4,455 | 127,100 |
| 2023/04/14 | 4,595 | 4,655 | 4,550 | 4,580 | 91,200 |
| 2023/04/13 | 4,540 | 4,570 | 4,460 | 4,535 | 93,800 |
| 2023/04/12 | 4,730 | 4,730 | 4,445 | 4,590 | 230,100 |
| 2023/04/11 | 4,600 | 4,900 | 4,600 | 4,790 | 207,000 |
| 2023/04/10 | 4,655 | 4,705 | 4,540 | 4,555 | 92,000 |
| 2023/04/07 | 4,500 | 4,655 | 4,500 | 4,620 | 162,700 |
| 2023/04/06 | 4,555 | 4,620 | 4,450 | 4,490 | 214,100 |
| 2023/04/05 | 4,690 | 4,740 | 4,615 | 4,670 | 231,000 |
| 2023/04/04 | 5,130 | 5,150 | 4,815 | 4,830 | 244,700 |
| 2023/04/03 | 5,220 | 5,340 | 5,100 | 5,110 | 122,300 |
| 2023/03/31 | 5,150 | 5,350 | 5,110 | 5,210 | 140,900 |
| 2023/03/30 | 5,060 | 5,150 | 5,030 | 5,070 | 59,900 |
| 2023/03/29 | 4,995 | 5,120 | 4,970 | 5,040 | 87,600 |
| 2023/03/28 | 5,120 | 5,160 | 5,030 | 5,060 | 92,800 |
| 2023/03/27 | 5,410 | 5,430 | 5,110 | 5,170 | 143,500 |
| 2023/03/24 | 5,300 | 5,440 | 5,260 | 5,410 | 111,800 |
| 2023/03/23 | 5,150 | 5,300 | 5,090 | 5,260 | 77,100 |
| 2023/03/22 | 5,250 | 5,320 | 5,120 | 5,210 | 80,200 |
| 2023/03/20 | 5,340 | 5,510 | 5,120 | 5,120 | 167,300 |
| 2023/03/17 | 5,510 | 5,510 | 5,210 | 5,280 | 296,800 |
| 2023/03/16 | 5,490 | 5,740 | 5,240 | 5,310 | 285,500 |
| 2023/03/15 | 5,150 | 5,460 | 5,140 | 5,370 | 174,600 |
| 2023/03/14 | 5,110 | 5,180 | 5,050 | 5,050 | 83,100 |
| 2023/03/13 | 5,130 | 5,320 | 5,040 | 5,210 | 144,700 |
| 2023/03/10 | 5,360 | 5,510 | 5,250 | 5,280 | 151,600 |
| 2023/03/09 | 5,410 | 5,820 | 5,350 | 5,430 | 430,100 |
| 2023/03/08 | 5,120 | 5,490 | 5,070 | 5,340 | 262,500 |
| 2023/03/07 | 5,450 | 5,450 | 5,080 | 5,200 | 332,200 |
| 2023/03/06 | 5,670 | 5,730 | 5,480 | 5,500 | 106,400 |
| 2023/03/03 | 5,600 | 5,680 | 5,450 | 5,630 | 201,900 |
| 2023/03/02 | 6,100 | 6,180 | 5,440 | 5,620 | 339,900 |
| 2023/03/01 | 6,110 | 6,210 | 5,870 | 6,090 | 173,900 |
| 2023/02/28 | 6,280 | 6,340 | 6,050 | 6,050 | 173,100 |
| 2023/02/27 | 6,530 | 6,530 | 6,280 | 6,280 | 161,100 |
| 2023/02/24 | 6,860 | 6,930 | 6,560 | 6,570 | 177,300 |
| 2023/02/22 | 6,610 | 6,790 | 6,510 | 6,720 | 196,800 |
| 2023/02/21 | 6,500 | 6,840 | 6,450 | 6,780 | 263,700 |
| 2023/02/20 | 6,230 | 6,600 | 6,130 | 6,530 | 309,100 |
| 2023/02/17 | 6,370 | 6,440 | 6,070 | 6,100 | 224,000 |
| 2023/02/16 | 6,600 | 7,030 | 6,450 | 6,500 | 361,600 |
| 2023/02/15 | 5,350 | 7,080 | 5,320 | 6,700 | 1,190,800 |
| 2023/02/14 | 6,250 | 6,250 | 6,250 | 6,250 | 25,500 |
| 2023/02/13 | 7,850 | 7,880 | 7,610 | 7,750 | 126,200 |
| 2023/02/10 | 8,090 | 8,090 | 7,750 | 7,850 | 124,200 |
| 2023/02/09 | 7,670 | 8,000 | 7,650 | 7,850 | 186,000 |
| 2023/02/08 | 7,340 | 7,710 | 7,200 | 7,580 | 197,900 |
| 2023/02/07 | 7,600 | 7,640 | 7,210 | 7,270 | 231,200 |
| 2023/02/06 | 7,800 | 7,810 | 7,640 | 7,680 | 117,200 |
| 2023/02/03 | 8,090 | 8,120 | 7,860 | 7,870 | 87,000 |
| 2023/02/02 | 7,940 | 8,120 | 7,850 | 7,960 | 129,000 |
| 2023/02/01 | 8,120 | 8,170 | 7,800 | 7,810 | 179,000 |
| 2023/01/31 | 8,140 | 8,380 | 8,060 | 8,100 | 166,000 |
| 2023/01/30 | 8,010 | 8,190 | 8,010 | 8,070 | 58,800 |
| 2023/01/27 | 8,200 | 8,240 | 8,020 | 8,110 | 112,300 |
| 2023/01/26 | 8,340 | 8,340 | 8,010 | 8,140 | 207,200 |
| 2023/01/25 | 8,480 | 8,600 | 8,290 | 8,320 | 324,600 |
| 2023/01/24 | 8,420 | 8,750 | 8,360 | 8,630 | 313,800 |
| 2023/01/23 | 8,720 | 8,860 | 8,340 | 8,350 | 285,100 |
| 2023/01/20 | 8,430 | 8,670 | 8,380 | 8,620 | 216,000 |
| 2023/01/19 | 8,270 | 8,690 | 8,210 | 8,550 | 305,000 |
| 2023/01/18 | 8,290 | 8,480 | 8,060 | 8,410 | 276,100 |
| 2023/01/17 | 7,870 | 8,370 | 7,870 | 8,280 | 231,600 |
| 2023/01/16 | 8,050 | 8,170 | 7,860 | 7,930 | 142,700 |
| 2023/01/13 | 8,370 | 8,680 | 8,180 | 8,200 | 289,500 |
| 2023/01/12 | 8,830 | 8,930 | 8,350 | 8,410 | 347,400 |
| 2023/01/11 | 8,150 | 8,700 | 7,970 | 8,700 | 426,800 |
| 2023/01/10 | 7,890 | 8,080 | 7,770 | 8,010 | 221,800 |
| 2023/01/06 | 7,490 | 7,850 | 7,340 | 7,780 | 246,800 |
| 2023/01/05 | 7,980 | 8,120 | 7,550 | 7,620 | 203,500 |
| 2023/01/04 | 7,860 | 8,250 | 7,730 | 7,750 | 192,500 |