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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,370 | 3,370 | 3,165 | 3,220 | 88,700 |
| 2024/08/15 | 2,850 | 3,185 | 2,850 | 3,160 | 153,900 |
| 2024/08/14 | 2,704 | 2,840 | 2,632 | 2,810 | 85,400 |
| 2024/08/13 | 2,505 | 2,798 | 2,505 | 2,670 | 134,800 |
| 2024/08/09 | 2,578 | 2,630 | 2,500 | 2,576 | 74,400 |
| 2024/08/08 | 2,487 | 2,575 | 2,408 | 2,528 | 44,600 |
| 2024/08/07 | 2,303 | 2,564 | 2,303 | 2,462 | 67,800 |
| 2024/08/06 | 2,227 | 2,496 | 2,227 | 2,353 | 89,500 |
| 2024/08/05 | 2,283 | 2,387 | 2,183 | 2,183 | 156,400 |
| 2024/08/02 | 2,842 | 2,842 | 2,683 | 2,683 | 133,200 |
| 2024/08/01 | 3,130 | 3,130 | 2,992 | 2,992 | 44,600 |
| 2024/07/31 | 3,040 | 3,115 | 2,995 | 3,115 | 45,500 |
| 2024/07/30 | 3,125 | 3,125 | 3,050 | 3,090 | 33,300 |
| 2024/07/29 | 3,120 | 3,185 | 3,110 | 3,150 | 41,900 |
| 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 |