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 |