日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タカショー(7590)の株価時系列情報

タカショー(7590)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
2026/06/04 390 391 388 389 12,500
2026/06/03 388 390 388 388 10,700
2026/06/02 394 394 389 389 19,200
2026/06/01 396 397 391 391 26,300
2026/05/29 395 395 386 386 20,900
2026/05/28 388 393 386 393 34,100
2026/05/27 384 389 381 388 68,300
2026/05/26 393 398 387 387 77,200
2026/05/25 400 400 395 396 20,100
2026/05/22 397 400 397 400 11,100
2026/05/21 401 401 396 396 33,600
2026/05/20 399 400 396 399 17,900
2026/05/19 401 401 397 398 11,100
2026/05/18 400 400 396 398 27,300
2026/05/15 399 401 397 400 21,100
2026/05/14 397 402 396 399 28,000
2026/05/13 400 402 399 401 34,300
2026/05/12 393 403 393 398 56,400
2026/05/11 399 399 393 393 33,600
2026/05/08 395 397 393 393 22,700
2026/05/07 393 395 392 395 21,100
2026/05/01 390 391 386 389 10,300
2026/04/30 388 390 385 390 33,100
2026/04/28 386 391 385 391 20,400
2026/04/27 386 391 386 387 19,400
2026/04/24 389 389 385 385 15,200
2026/04/23 390 390 385 385 28,600
2026/04/22 396 396 390 390 22,600
2026/04/21 397 397 394 394 14,200
2026/04/20 399 399 395 395 20,600
2026/04/17 399 400 396 397 22,300
2026/04/16 398 399 396 398 17,600
2026/04/15 398 398 395 396 11,100
2026/04/14 399 399 394 398 11,000
2026/04/13 397 399 393 398 36,700
2026/04/10 395 400 395 397 30,800
2026/04/09 396 396 394 394 19,700
2026/04/08 395 396 393 396 29,100
2026/04/07 393 396 393 396 22,700
2026/04/06 390 394 389 393 36,800
2026/04/03 390 392 388 390 19,800
2026/03/27 383 392 382 392 39,000
2026/03/26 385 386 380 386 31,600
2026/03/25 380 386 380 385 30,400
2026/03/24 377 382 377 380 45,700
2026/03/23 377 378 375 375 67,300
2026/03/19 384 384 379 379 42,700
2026/03/18 380 385 380 385 60,200
2026/03/17 379 383 379 380 24,400
2026/03/16 381 381 378 378 40,500
2026/03/13 378 381 378 379 73,800
2026/03/12 381 383 378 379 102,100
2026/03/11 383 385 382 383 38,700
2026/03/10 389 389 381 383 50,500
2026/03/09 386 387 379 383 150,900
2026/03/06 395 395 380 386 281,400
2026/03/05 400 409 398 404 179,300
2026/03/04 398 400 394 394 75,300
2026/03/03 402 402 398 398 37,000
2026/03/02 405 407 402 402 32,600
2026/02/27 402 407 400 407 70,600
2026/02/26 401 403 399 399 71,200
2026/02/25 399 400 398 400 27,400
2026/02/24 397 400 397 399 31,800
2026/02/20 398 399 396 397 62,800
2026/02/19 400 401 398 398 50,800
2026/02/18 400 402 399 399 39,200
2026/02/17 399 400 397 400 42,600
2026/02/16 399 400 398 398 45,800
2026/02/13 402 402 399 399 37,000
2026/02/12 400 401 399 400 38,200
2026/02/10 399 401 397 399 54,200
2026/02/09 402 402 397 397 70,500
2026/02/06 398 399 397 398 32,400
2026/02/05 397 399 397 398 33,400
2026/02/04 399 400 397 397 49,000
2026/02/03 400 401 398 400 51,400
2026/02/02 405 405 398 399 59,000
2026/01/30 400 402 400 402 39,100
2026/01/29 400 402 399 399 63,400
2026/01/28 403 404 400 401 80,900
2026/01/27 404 405 401 402 59,700
2026/01/26 406 407 403 403 80,800
2026/01/23 409 410 405 406 100,600
2026/01/22 412 412 408 408 113,000
2026/01/21 412 413 411 411 62,800
2026/01/20 412 415 412 414 88,600
2026/01/19 414 415 412 412 364,400
2026/01/16 437 441 437 437 276,600
2026/01/15 437 440 437 437 112,100
2026/01/14 436 438 435 437 139,800
2026/01/13 434 438 434 436 97,600
2026/01/09 436 437 434 434 50,200
2026/01/08 435 438 432 434 60,100
2026/01/07 438 440 435 435 83,300
2026/01/06 431 438 431 435 62,200
2026/01/05 424 432 423 429 123,700
2025/12/30 424 428 422 422 90,900
2025/12/29 420 428 420 424 132,700
2025/12/26 420 421 417 420 125,100
2025/12/25 419 420 416 420 73,500
2025/12/24 421 421 419 419 57,300
2025/12/23 420 422 418 419 70,000
2025/12/22 420 422 417 420 80,900
2025/12/19 418 420 416 419 58,000
2025/12/18 414 416 413 415 45,200
2025/12/17 413 416 413 414 24,100
2025/12/16 413 417 412 413 40,200
2025/12/15 411 417 411 414 59,000
2025/12/12 413 416 412 412 58,400
2025/12/11 415 416 411 411 82,600
2025/12/10 417 418 415 415 51,200
2025/12/09 418 421 417 419 47,600
2025/12/08 417 421 417 418 61,800
2025/12/05 418 420 417 417 39,400
2025/12/04 418 421 416 418 45,300
2025/12/03 418 421 417 417 68,100
2025/12/02 422 422 418 419 52,500
2025/12/01 422 422 416 418 118,100
2025/11/28 422 424 420 420 124,300
2025/11/27 423 428 420 421 333,300
2025/11/26 455 461 445 455 290,100
2025/11/25 447 453 446 452 138,800
2025/11/21 437 442 436 442 44,400
2025/11/20 439 439 434 438 44,200
2025/11/19 440 440 433 435 46,400
2025/11/18 438 440 435 440 44,400
2025/11/17 440 442 437 440 57,900
2025/11/14 432 437 432 437 28,400
2025/11/13 435 436 432 435 30,900
2025/11/12 430 436 428 433 25,800
2025/11/11 433 433 429 430 13,900
2025/11/10 429 432 429 431 28,700
2025/11/07 425 428 425 426 10,800
2025/11/06 420 428 419 421 45,600
2025/11/05 426 428 416 419 83,000
2025/11/04 421 429 421 426 27,600
2025/10/31 418 423 418 421 37,500
2025/10/30 421 423 417 418 68,800
2025/10/29 426 426 420 420 31,300
2025/10/28 430 431 426 426 30,200
2025/10/27 434 436 430 433 48,000
2025/10/24 438 438 431 431 39,900
2025/10/23 442 442 438 438 24,000
2025/10/22 433 443 429 440 66,300
2025/10/21 431 433 430 433 27,900
2025/10/20 423 429 423 429 17,700
2025/10/17 428 428 420 422 25,900
2025/10/16 422 429 422 425 24,200
2025/10/15 414 426 414 423 53,400
2025/10/14 410 414 407 409 88,800
2025/10/10 420 420 415 415 70,100
2025/10/09 421 421 417 420 116,300
2025/10/08 421 426 420 423 59,100
2025/10/07 425 426 420 421 57,600
2025/10/06 430 432 424 427 104,400
2025/10/03 420 427 420 426 68,100
2025/10/02 420 423 416 419 83,400
2025/10/01 424 425 418 418 104,600
2025/09/30 436 437 426 426 91,700
2025/09/29 449 449 437 438 109,800
2025/09/26 447 449 442 449 60,800
2025/09/25 441 447 435 446 88,400
2025/09/24 435 439 435 439 38,600
2025/09/22 438 439 434 434 45,000
2025/09/19 434 436 431 432 69,600
2025/09/18 435 435 432 433 43,300
2025/09/17 437 437 432 435 41,800
2025/09/16 437 438 434 435 72,200
2025/09/12 443 443 438 438 50,600
2025/09/11 446 447 441 444 26,600
2025/09/10 448 448 443 444 33,700
2025/09/09 447 456 445 446 98,300
2025/09/08 443 447 441 446 40,300
2025/09/05 447 448 443 443 45,700
2025/09/04 453 454 449 449 50,500
2025/09/03 456 465 454 454 63,800
2025/09/02 460 463 456 456 55,400
2025/09/01 450 460 447 455 75,500
2025/08/29 466 466 450 453 167,700
2025/08/28 495 495 454 463 522,900
2025/08/27 467 474 459 473 247,000
2025/08/26 473 473 462 467 78,300
2025/08/25 463 475 461 474 165,300
2025/08/22 445 454 445 454 47,400
2025/08/21 460 460 447 447 54,800
2025/08/20 458 462 456 456 75,800
2025/08/19 454 456 453 455 27,900
2025/08/18 451 458 450 451 55,300
2025/08/15 449 451 444 451 41,700
2025/08/14 449 453 446 448 44,800
2025/08/13 444 451 442 450 66,100
2025/08/12 441 443 437 443 67,200
2025/08/08 438 440 435 439 29,500
2025/08/07 440 440 432 438 30,400
2025/08/06 433 438 432 434 24,600
2025/08/05 430 434 429 430 27,600
2025/08/04 434 434 428 428 19,800
2025/08/01 431 437 429 432 37,700
2025/07/31 421 430 421 429 21,200

このページの先頭へ