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 |
|---|---|---|---|---|---|
| 2024/07/26 | 518 | 518 | 511 | 511 | 47,800 |
| 2024/07/25 | 514 | 523 | 514 | 515 | 51,300 |
| 2024/07/24 | 527 | 532 | 516 | 518 | 80,200 |
| 2024/07/23 | 537 | 538 | 526 | 530 | 42,900 |
| 2024/07/22 | 540 | 542 | 537 | 537 | 25,700 |
| 2024/07/19 | 539 | 545 | 537 | 540 | 23,300 |
| 2024/07/18 | 547 | 550 | 538 | 538 | 65,700 |
| 2024/07/17 | 559 | 559 | 553 | 555 | 74,000 |
| 2024/07/16 | 575 | 575 | 561 | 561 | 87,400 |
| 2024/07/12 | 575 | 580 | 574 | 577 | 71,300 |
| 2024/07/11 | 578 | 582 | 570 | 582 | 137,500 |
| 2024/07/10 | 558 | 579 | 557 | 573 | 233,200 |
| 2024/07/09 | 547 | 557 | 543 | 552 | 103,900 |
| 2024/07/08 | 541 | 548 | 541 | 543 | 29,500 |
| 2024/07/05 | 544 | 548 | 541 | 546 | 23,700 |
| 2024/07/04 | 541 | 546 | 541 | 544 | 25,500 |
| 2024/07/03 | 539 | 545 | 539 | 541 | 31,600 |
| 2024/07/02 | 539 | 546 | 539 | 540 | 36,000 |
| 2024/07/01 | 548 | 548 | 537 | 539 | 28,000 |
| 2024/06/28 | 538 | 550 | 535 | 545 | 42,800 |
| 2024/06/27 | 548 | 548 | 539 | 548 | 89,200 |
| 2024/06/26 | 540 | 548 | 533 | 548 | 47,200 |
| 2024/06/25 | 531 | 540 | 531 | 540 | 58,400 |
| 2024/06/24 | 521 | 530 | 518 | 530 | 32,800 |
| 2024/06/21 | 527 | 532 | 521 | 522 | 36,800 |
| 2024/06/20 | 520 | 528 | 520 | 523 | 39,900 |
| 2024/06/19 | 516 | 522 | 515 | 520 | 30,400 |
| 2024/06/18 | 511 | 517 | 511 | 514 | 27,600 |
| 2024/06/17 | 510 | 511 | 504 | 510 | 22,100 |
| 2024/06/14 | 496 | 514 | 496 | 511 | 59,300 |
| 2024/06/13 | 506 | 506 | 496 | 496 | 32,600 |
| 2024/06/12 | 506 | 509 | 503 | 503 | 14,100 |
| 2024/06/11 | 506 | 509 | 505 | 509 | 18,300 |
| 2024/06/10 | 508 | 508 | 503 | 506 | 19,500 |
| 2024/06/07 | 500 | 502 | 499 | 501 | 17,000 |
| 2024/06/06 | 500 | 501 | 498 | 499 | 20,100 |
| 2024/06/05 | 501 | 506 | 500 | 500 | 25,900 |
| 2024/06/04 | 502 | 510 | 502 | 504 | 24,200 |
| 2024/06/03 | 500 | 511 | 500 | 501 | 43,800 |
| 2024/05/31 | 493 | 499 | 492 | 499 | 37,900 |
| 2024/05/30 | 488 | 494 | 486 | 491 | 43,800 |
| 2024/05/29 | 499 | 500 | 488 | 488 | 85,800 |
| 2024/05/28 | 508 | 516 | 503 | 503 | 67,100 |
| 2024/05/27 | 490 | 505 | 484 | 504 | 341,600 |
| 2024/05/24 | 550 | 563 | 543 | 563 | 213,600 |
| 2024/05/23 | 532 | 548 | 532 | 548 | 97,100 |
| 2024/05/22 | 534 | 541 | 530 | 534 | 82,200 |
| 2024/05/21 | 521 | 536 | 521 | 528 | 103,700 |
| 2024/05/20 | 519 | 523 | 517 | 520 | 46,100 |
| 2024/05/17 | 513 | 517 | 510 | 515 | 31,400 |
| 2024/05/16 | 521 | 521 | 511 | 517 | 26,800 |
| 2024/05/15 | 520 | 520 | 516 | 520 | 13,100 |
| 2024/05/14 | 518 | 521 | 515 | 518 | 27,300 |
| 2024/05/13 | 511 | 520 | 511 | 518 | 40,200 |
| 2024/05/10 | 523 | 523 | 515 | 517 | 28,500 |
| 2024/05/09 | 515 | 520 | 514 | 520 | 18,200 |
| 2024/05/08 | 520 | 522 | 513 | 515 | 26,300 |
| 2024/05/07 | 515 | 523 | 513 | 522 | 41,200 |
| 2024/05/02 | 511 | 514 | 508 | 511 | 28,300 |
| 2024/05/01 | 510 | 511 | 505 | 511 | 14,700 |
| 2024/04/30 | 505 | 512 | 504 | 511 | 34,300 |
| 2024/04/26 | 509 | 509 | 504 | 508 | 35,100 |
| 2024/04/25 | 509 | 515 | 507 | 511 | 30,000 |
| 2024/04/24 | 512 | 514 | 493 | 508 | 130,300 |
| 2024/04/23 | 510 | 512 | 507 | 507 | 27,600 |
| 2024/04/22 | 500 | 508 | 499 | 507 | 36,100 |
| 2024/04/19 | 501 | 501 | 494 | 496 | 40,000 |
| 2024/04/18 | 497 | 507 | 497 | 505 | 27,400 |
| 2024/04/17 | 499 | 502 | 490 | 498 | 51,600 |
| 2024/04/16 | 501 | 505 | 494 | 494 | 105,700 |
| 2024/04/15 | 507 | 510 | 504 | 504 | 59,900 |
| 2024/04/12 | 520 | 521 | 511 | 511 | 49,400 |
| 2024/04/11 | 512 | 529 | 511 | 520 | 81,200 |
| 2024/04/10 | 524 | 524 | 513 | 513 | 36,500 |
| 2024/04/09 | 512 | 520 | 512 | 517 | 21,900 |
| 2024/04/08 | 517 | 519 | 511 | 511 | 33,100 |
| 2024/04/05 | 510 | 516 | 508 | 515 | 26,700 |
| 2024/04/04 | 515 | 519 | 510 | 512 | 44,900 |
| 2024/04/03 | 507 | 517 | 507 | 510 | 50,800 |
| 2024/04/02 | 515 | 518 | 508 | 508 | 55,700 |
| 2024/04/01 | 531 | 531 | 518 | 518 | 25,600 |
| 2024/03/29 | 522 | 530 | 521 | 527 | 43,200 |
| 2024/03/28 | 531 | 533 | 521 | 521 | 38,700 |
| 2024/03/27 | 528 | 539 | 528 | 534 | 73,800 |
| 2024/03/26 | 534 | 534 | 521 | 522 | 45,800 |
| 2024/03/25 | 530 | 540 | 528 | 536 | 56,700 |
| 2024/03/22 | 535 | 536 | 528 | 531 | 48,800 |
| 2024/03/21 | 530 | 536 | 527 | 533 | 58,600 |
| 2024/03/19 | 518 | 523 | 515 | 523 | 33,400 |
| 2024/03/18 | 518 | 523 | 516 | 521 | 37,500 |
| 2024/03/15 | 521 | 527 | 517 | 519 | 51,400 |
| 2024/03/14 | 521 | 527 | 519 | 525 | 52,200 |
| 2024/03/13 | 532 | 533 | 518 | 523 | 63,300 |
| 2024/03/12 | 541 | 542 | 529 | 531 | 77,300 |
| 2024/03/11 | 561 | 568 | 542 | 551 | 104,600 |
| 2024/03/08 | 567 | 580 | 558 | 558 | 160,900 |
| 2024/03/07 | 592 | 596 | 562 | 566 | 371,300 |
| 2024/03/06 | 560 | 584 | 545 | 563 | 860,100 |
| 2024/03/05 | 517 | 519 | 502 | 515 | 115,100 |
| 2024/03/04 | 505 | 518 | 504 | 516 | 115,200 |
| 2024/03/01 | 505 | 508 | 498 | 501 | 56,100 |
| 2024/02/29 | 505 | 509 | 503 | 505 | 27,300 |
| 2024/02/28 | 510 | 515 | 505 | 505 | 42,100 |
| 2024/02/27 | 510 | 515 | 506 | 510 | 74,000 |
| 2024/02/26 | 501 | 509 | 499 | 505 | 50,600 |
| 2024/02/22 | 502 | 503 | 496 | 497 | 64,900 |
| 2024/02/21 | 511 | 513 | 502 | 502 | 44,700 |
| 2024/02/20 | 519 | 522 | 513 | 513 | 38,700 |
| 2024/02/19 | 511 | 521 | 509 | 515 | 62,100 |
| 2024/02/16 | 502 | 511 | 501 | 511 | 74,900 |
| 2024/02/15 | 501 | 507 | 498 | 501 | 51,800 |
| 2024/02/14 | 500 | 506 | 496 | 504 | 76,000 |
| 2024/02/13 | 496 | 506 | 492 | 504 | 107,500 |
| 2024/02/09 | 490 | 495 | 490 | 490 | 52,900 |
| 2024/02/08 | 498 | 498 | 488 | 495 | 76,500 |
| 2024/02/07 | 499 | 501 | 495 | 497 | 25,000 |
| 2024/02/06 | 495 | 504 | 492 | 500 | 55,300 |
| 2024/02/05 | 495 | 500 | 491 | 498 | 50,700 |
| 2024/02/02 | 497 | 498 | 494 | 494 | 67,400 |
| 2024/02/01 | 503 | 503 | 496 | 496 | 81,000 |
| 2024/01/31 | 503 | 505 | 500 | 505 | 55,900 |
| 2024/01/30 | 519 | 519 | 504 | 504 | 95,000 |
| 2024/01/29 | 510 | 518 | 509 | 516 | 103,300 |
| 2024/01/26 | 502 | 511 | 502 | 505 | 77,500 |
| 2024/01/25 | 503 | 507 | 498 | 503 | 97,300 |
| 2024/01/24 | 506 | 507 | 502 | 503 | 65,400 |
| 2024/01/23 | 514 | 515 | 503 | 505 | 150,700 |
| 2024/01/22 | 520 | 525 | 518 | 521 | 44,900 |
| 2024/01/19 | 530 | 531 | 521 | 522 | 97,700 |
| 2024/01/18 | 565 | 567 | 530 | 530 | 392,800 |
| 2024/01/17 | 590 | 600 | 585 | 585 | 289,700 |
| 2024/01/16 | 594 | 599 | 591 | 591 | 121,500 |
| 2024/01/15 | 598 | 605 | 594 | 596 | 122,800 |
| 2024/01/12 | 577 | 615 | 573 | 601 | 290,500 |
| 2024/01/11 | 557 | 578 | 557 | 577 | 182,800 |
| 2024/01/10 | 556 | 563 | 556 | 557 | 68,100 |
| 2024/01/09 | 556 | 565 | 556 | 560 | 108,000 |
| 2024/01/05 | 549 | 560 | 547 | 555 | 90,000 |
| 2024/01/04 | 538 | 550 | 531 | 549 | 147,100 |
| 2023/12/29 | 520 | 537 | 520 | 534 | 127,400 |
| 2023/12/28 | 500 | 526 | 497 | 522 | 180,800 |
| 2023/12/27 | 480 | 498 | 479 | 496 | 216,000 |
| 2023/12/26 | 485 | 488 | 476 | 479 | 164,500 |
| 2023/12/25 | 496 | 497 | 486 | 486 | 178,700 |
| 2023/12/22 | 497 | 499 | 491 | 494 | 139,400 |
| 2023/12/21 | 503 | 503 | 497 | 498 | 112,300 |
| 2023/12/20 | 503 | 510 | 501 | 503 | 96,500 |
| 2023/12/19 | 502 | 504 | 497 | 503 | 72,800 |
| 2023/12/18 | 502 | 505 | 495 | 505 | 122,600 |
| 2023/12/15 | 503 | 511 | 503 | 510 | 104,100 |
| 2023/12/14 | 512 | 515 | 500 | 502 | 103,100 |
| 2023/12/13 | 513 | 518 | 508 | 511 | 116,000 |
| 2023/12/12 | 530 | 530 | 512 | 512 | 122,300 |
| 2023/12/11 | 524 | 530 | 523 | 528 | 85,900 |
| 2023/12/08 | 546 | 546 | 522 | 524 | 173,000 |
| 2023/12/07 | 557 | 557 | 545 | 545 | 88,000 |
| 2023/12/06 | 545 | 555 | 545 | 554 | 71,700 |
| 2023/12/05 | 550 | 553 | 546 | 547 | 96,000 |
| 2023/12/04 | 550 | 559 | 549 | 551 | 90,800 |
| 2023/12/01 | 552 | 556 | 550 | 550 | 70,900 |
| 2023/11/30 | 565 | 566 | 550 | 550 | 168,700 |
| 2023/11/29 | 571 | 573 | 562 | 563 | 128,600 |
| 2023/11/28 | 558 | 584 | 553 | 577 | 470,100 |
| 2023/11/27 | 606 | 623 | 605 | 615 | 203,900 |
| 2023/11/24 | 603 | 605 | 600 | 600 | 49,800 |
| 2023/11/22 | 597 | 604 | 596 | 602 | 63,700 |
| 2023/11/21 | 598 | 600 | 595 | 597 | 47,200 |
| 2023/11/20 | 595 | 600 | 595 | 597 | 55,200 |
| 2023/11/17 | 590 | 595 | 589 | 595 | 47,200 |
| 2023/11/16 | 595 | 599 | 592 | 592 | 34,700 |
| 2023/11/15 | 594 | 596 | 588 | 594 | 89,100 |
| 2023/11/14 | 599 | 599 | 588 | 591 | 68,500 |
| 2023/11/13 | 594 | 596 | 589 | 589 | 111,200 |
| 2023/11/10 | 592 | 595 | 588 | 594 | 142,300 |
| 2023/11/09 | 596 | 597 | 590 | 595 | 88,900 |
| 2023/11/08 | 605 | 606 | 595 | 595 | 91,000 |
| 2023/11/07 | 608 | 608 | 601 | 604 | 52,900 |
| 2023/11/06 | 610 | 610 | 601 | 602 | 81,600 |
| 2023/11/02 | 607 | 607 | 599 | 603 | 59,200 |
| 2023/11/01 | 608 | 611 | 605 | 607 | 84,100 |
| 2023/10/31 | 600 | 604 | 596 | 604 | 68,100 |
| 2023/10/30 | 604 | 608 | 598 | 600 | 117,600 |
| 2023/10/27 | 612 | 614 | 599 | 608 | 120,800 |
| 2023/10/26 | 609 | 613 | 605 | 605 | 47,300 |
| 2023/10/25 | 609 | 610 | 605 | 609 | 53,200 |
| 2023/10/24 | 600 | 603 | 593 | 600 | 94,100 |
| 2023/10/23 | 604 | 607 | 600 | 600 | 53,800 |
| 2023/10/20 | 608 | 608 | 603 | 604 | 22,500 |
| 2023/10/19 | 607 | 610 | 603 | 603 | 48,000 |
| 2023/10/18 | 605 | 607 | 601 | 607 | 43,300 |
| 2023/10/17 | 599 | 607 | 599 | 600 | 57,800 |
| 2023/10/16 | 602 | 605 | 598 | 599 | 99,100 |
| 2023/10/13 | 610 | 611 | 602 | 603 | 111,400 |
| 2023/10/12 | 613 | 616 | 609 | 616 | 52,300 |
| 2023/10/11 | 619 | 619 | 610 | 613 | 71,800 |
| 2023/10/10 | 616 | 618 | 613 | 617 | 85,800 |
| 2023/10/06 | 606 | 613 | 606 | 608 | 74,600 |
| 2023/10/05 | 607 | 612 | 606 | 607 | 119,200 |
| 2023/10/04 | 624 | 624 | 609 | 609 | 188,500 |
| 2023/10/03 | 639 | 639 | 629 | 629 | 116,300 |