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 |
|---|---|---|---|---|---|
| 2025/06/13 | 412 | 412 | 407 | 407 | 31,500 |
| 2025/06/12 | 409 | 412 | 408 | 408 | 16,800 |
| 2025/06/11 | 413 | 413 | 409 | 409 | 19,300 |
| 2025/06/10 | 411 | 414 | 410 | 410 | 23,500 |
| 2025/06/09 | 414 | 414 | 409 | 409 | 25,700 |
| 2025/06/06 | 410 | 415 | 409 | 409 | 32,400 |
| 2025/06/05 | 413 | 418 | 409 | 410 | 57,400 |
| 2025/06/04 | 411 | 412 | 409 | 409 | 23,000 |
| 2025/06/03 | 409 | 411 | 407 | 409 | 24,200 |
| 2025/06/02 | 412 | 413 | 406 | 409 | 96,100 |
| 2025/05/30 | 408 | 413 | 400 | 406 | 96,400 |
| 2025/05/29 | 417 | 417 | 408 | 408 | 43,100 |
| 2025/05/28 | 411 | 414 | 409 | 409 | 36,500 |
| 2025/05/27 | 415 | 415 | 408 | 408 | 68,100 |
| 2025/05/26 | 434 | 434 | 408 | 411 | 234,800 |
| 2025/05/23 | 421 | 441 | 421 | 439 | 280,400 |
| 2025/05/22 | 422 | 422 | 416 | 419 | 51,800 |
| 2025/05/21 | 408 | 428 | 408 | 422 | 151,600 |
| 2025/05/20 | 420 | 439 | 402 | 407 | 1,649,700 |
| 2025/05/19 | 411 | 419 | 411 | 419 | 28,300 |
| 2025/05/16 | 409 | 415 | 409 | 413 | 24,200 |
| 2025/05/15 | 413 | 416 | 409 | 409 | 22,900 |
| 2025/05/14 | 418 | 418 | 411 | 417 | 17,700 |
| 2025/05/13 | 418 | 418 | 413 | 418 | 20,700 |
| 2025/05/12 | 419 | 419 | 413 | 416 | 20,600 |
| 2025/05/09 | 414 | 417 | 412 | 417 | 27,800 |
| 2025/05/08 | 410 | 414 | 410 | 413 | 27,100 |
| 2025/05/07 | 402 | 410 | 402 | 408 | 25,300 |
| 2025/05/02 | 403 | 408 | 402 | 402 | 20,900 |
| 2025/05/01 | 408 | 409 | 403 | 403 | 15,000 |
| 2025/04/30 | 404 | 407 | 402 | 404 | 20,500 |
| 2025/04/28 | 413 | 415 | 403 | 403 | 32,000 |
| 2025/04/25 | 418 | 418 | 413 | 413 | 15,900 |
| 2025/04/24 | 423 | 423 | 415 | 418 | 14,600 |
| 2025/04/23 | 421 | 423 | 415 | 423 | 35,000 |
| 2025/04/22 | 420 | 422 | 419 | 421 | 25,500 |
| 2025/04/21 | 417 | 418 | 414 | 414 | 28,000 |
| 2025/04/18 | 410 | 417 | 410 | 413 | 50,900 |
| 2025/04/17 | 405 | 410 | 404 | 407 | 19,900 |
| 2025/04/16 | 404 | 405 | 401 | 401 | 13,600 |
| 2025/04/15 | 407 | 407 | 404 | 404 | 9,200 |
| 2025/04/14 | 400 | 407 | 397 | 405 | 33,000 |
| 2025/04/11 | 394 | 402 | 386 | 399 | 49,500 |
| 2025/04/10 | 390 | 399 | 389 | 397 | 65,100 |
| 2025/04/09 | 375 | 377 | 368 | 370 | 67,500 |
| 2025/04/08 | 361 | 382 | 361 | 375 | 55,800 |
| 2025/04/07 | 364 | 364 | 350 | 350 | 126,200 |
| 2025/04/04 | 387 | 391 | 373 | 378 | 126,900 |
| 2025/04/03 | 400 | 402 | 389 | 391 | 94,800 |
| 2025/04/02 | 407 | 407 | 401 | 401 | 32,500 |
| 2025/04/01 | 412 | 412 | 405 | 405 | 27,400 |
| 2025/03/31 | 415 | 415 | 408 | 408 | 43,800 |
| 2025/03/28 | 419 | 420 | 417 | 419 | 24,000 |
| 2025/03/27 | 416 | 421 | 413 | 421 | 38,400 |
| 2025/03/26 | 408 | 415 | 408 | 415 | 47,800 |
| 2025/03/25 | 410 | 411 | 406 | 409 | 25,500 |
| 2025/03/24 | 411 | 412 | 410 | 410 | 21,300 |
| 2025/03/21 | 410 | 413 | 408 | 412 | 24,000 |
| 2025/03/19 | 408 | 414 | 408 | 411 | 18,600 |
| 2025/03/18 | 408 | 413 | 408 | 408 | 30,600 |
| 2025/03/17 | 410 | 412 | 406 | 411 | 30,600 |
| 2025/03/14 | 406 | 414 | 406 | 409 | 30,500 |
| 2025/03/13 | 407 | 411 | 406 | 409 | 26,300 |
| 2025/03/12 | 404 | 409 | 404 | 408 | 25,500 |
| 2025/03/11 | 404 | 409 | 404 | 405 | 29,000 |
| 2025/03/10 | 410 | 411 | 405 | 407 | 56,900 |
| 2025/03/07 | 407 | 410 | 404 | 406 | 38,500 |
| 2025/03/06 | 413 | 420 | 411 | 413 | 54,400 |
| 2025/03/05 | 410 | 418 | 402 | 415 | 136,000 |
| 2025/03/04 | 409 | 427 | 403 | 417 | 601,700 |
| 2025/03/03 | 389 | 392 | 387 | 391 | 105,800 |
| 2025/02/28 | 395 | 395 | 388 | 391 | 74,000 |
| 2025/02/27 | 395 | 395 | 392 | 395 | 57,400 |
| 2025/02/26 | 390 | 393 | 390 | 390 | 41,500 |
| 2025/02/25 | 392 | 395 | 390 | 392 | 57,000 |
| 2025/02/21 | 397 | 397 | 391 | 392 | 82,700 |
| 2025/02/20 | 400 | 400 | 396 | 396 | 29,900 |
| 2025/02/19 | 402 | 403 | 400 | 401 | 20,900 |
| 2025/02/18 | 401 | 402 | 397 | 402 | 71,100 |
| 2025/02/17 | 405 | 405 | 401 | 401 | 25,500 |
| 2025/02/14 | 408 | 408 | 403 | 404 | 32,100 |
| 2025/02/13 | 403 | 409 | 403 | 409 | 27,300 |
| 2025/02/12 | 406 | 407 | 403 | 403 | 35,800 |
| 2025/02/10 | 405 | 406 | 402 | 405 | 33,300 |
| 2025/02/07 | 404 | 406 | 402 | 403 | 31,400 |
| 2025/02/06 | 400 | 405 | 399 | 405 | 27,000 |
| 2025/02/05 | 393 | 401 | 393 | 399 | 61,000 |
| 2025/02/04 | 400 | 401 | 393 | 394 | 89,700 |
| 2025/02/03 | 402 | 402 | 395 | 398 | 136,500 |
| 2025/01/31 | 409 | 409 | 402 | 405 | 96,300 |
| 2025/01/30 | 410 | 411 | 409 | 409 | 77,600 |
| 2025/01/29 | 413 | 413 | 410 | 410 | 154,200 |
| 2025/01/28 | 412 | 413 | 410 | 411 | 110,000 |
| 2025/01/27 | 413 | 415 | 413 | 413 | 68,600 |
| 2025/01/24 | 412 | 414 | 412 | 413 | 65,400 |
| 2025/01/23 | 416 | 417 | 413 | 415 | 93,200 |
| 2025/01/22 | 420 | 422 | 417 | 418 | 71,300 |
| 2025/01/21 | 421 | 423 | 419 | 420 | 86,600 |
| 2025/01/20 | 426 | 427 | 420 | 420 | 89,300 |
| 2025/01/17 | 435 | 435 | 422 | 422 | 281,200 |
| 2025/01/16 | 461 | 466 | 454 | 454 | 281,700 |
| 2025/01/15 | 464 | 466 | 462 | 462 | 102,100 |
| 2025/01/14 | 467 | 467 | 464 | 464 | 91,700 |
| 2025/01/10 | 472 | 474 | 468 | 468 | 109,200 |
| 2025/01/09 | 474 | 475 | 472 | 472 | 56,700 |
| 2025/01/08 | 473 | 476 | 472 | 474 | 40,600 |
| 2025/01/07 | 481 | 481 | 472 | 474 | 96,200 |
| 2025/01/06 | 480 | 482 | 475 | 475 | 74,300 |
| 2024/12/30 | 476 | 479 | 470 | 471 | 81,700 |
| 2024/12/27 | 479 | 479 | 472 | 476 | 96,400 |
| 2024/12/26 | 447 | 465 | 446 | 465 | 239,600 |
| 2024/12/25 | 444 | 445 | 443 | 445 | 80,500 |
| 2024/12/24 | 447 | 447 | 442 | 445 | 91,700 |
| 2024/12/23 | 447 | 448 | 444 | 445 | 111,400 |
| 2024/12/20 | 450 | 452 | 447 | 447 | 70,500 |
| 2024/12/19 | 454 | 454 | 448 | 448 | 55,800 |
| 2024/12/18 | 449 | 454 | 448 | 448 | 33,200 |
| 2024/12/17 | 450 | 453 | 448 | 449 | 49,400 |
| 2024/12/16 | 454 | 454 | 452 | 453 | 28,500 |
| 2024/12/13 | 449 | 455 | 449 | 454 | 47,500 |
| 2024/12/12 | 453 | 454 | 450 | 450 | 49,500 |
| 2024/12/11 | 456 | 456 | 452 | 453 | 35,800 |
| 2024/12/10 | 457 | 457 | 452 | 453 | 45,000 |
| 2024/12/09 | 453 | 455 | 452 | 452 | 46,000 |
| 2024/12/06 | 455 | 455 | 452 | 453 | 29,400 |
| 2024/12/05 | 454 | 456 | 452 | 454 | 26,600 |
| 2024/12/04 | 457 | 457 | 450 | 452 | 21,200 |
| 2024/12/03 | 450 | 457 | 450 | 456 | 40,800 |
| 2024/12/02 | 454 | 454 | 448 | 450 | 31,000 |
| 2024/11/29 | 456 | 458 | 453 | 453 | 36,600 |
| 2024/11/28 | 449 | 455 | 449 | 454 | 47,400 |
| 2024/11/27 | 441 | 449 | 439 | 449 | 107,600 |
| 2024/11/26 | 455 | 460 | 441 | 441 | 251,800 |
| 2024/11/25 | 478 | 483 | 475 | 477 | 173,300 |
| 2024/11/22 | 477 | 478 | 472 | 477 | 43,800 |
| 2024/11/21 | 476 | 476 | 472 | 475 | 26,100 |
| 2024/11/20 | 470 | 478 | 469 | 478 | 41,400 |
| 2024/11/19 | 467 | 472 | 467 | 470 | 29,800 |
| 2024/11/18 | 472 | 472 | 468 | 468 | 33,700 |
| 2024/11/15 | 475 | 475 | 471 | 472 | 41,700 |
| 2024/11/14 | 479 | 481 | 473 | 473 | 23,000 |
| 2024/11/13 | 484 | 484 | 478 | 479 | 17,200 |
| 2024/11/12 | 481 | 485 | 480 | 484 | 30,700 |
| 2024/11/11 | 486 | 486 | 479 | 484 | 22,400 |
| 2024/11/08 | 485 | 486 | 479 | 484 | 16,700 |
| 2024/11/07 | 482 | 487 | 482 | 483 | 33,100 |
| 2024/11/06 | 478 | 485 | 476 | 485 | 33,100 |
| 2024/11/05 | 483 | 483 | 478 | 479 | 17,500 |
| 2024/11/01 | 477 | 483 | 476 | 480 | 15,300 |
| 2024/10/31 | 475 | 485 | 475 | 485 | 49,200 |
| 2024/10/30 | 493 | 495 | 477 | 477 | 265,700 |
| 2024/10/29 | 489 | 496 | 489 | 496 | 62,100 |
| 2024/10/28 | 483 | 494 | 483 | 494 | 55,200 |
| 2024/10/25 | 490 | 490 | 482 | 483 | 37,500 |
| 2024/10/24 | 482 | 489 | 479 | 485 | 72,300 |
| 2024/10/23 | 485 | 492 | 485 | 487 | 21,400 |
| 2024/10/22 | 496 | 496 | 488 | 489 | 35,900 |
| 2024/10/21 | 491 | 496 | 489 | 495 | 34,200 |
| 2024/10/18 | 487 | 490 | 485 | 489 | 21,700 |
| 2024/10/17 | 483 | 487 | 479 | 487 | 25,800 |
| 2024/10/16 | 480 | 483 | 478 | 483 | 29,200 |
| 2024/10/15 | 478 | 483 | 475 | 480 | 42,600 |
| 2024/10/11 | 475 | 477 | 473 | 476 | 29,800 |
| 2024/10/10 | 486 | 486 | 474 | 474 | 58,100 |
| 2024/10/09 | 487 | 487 | 478 | 481 | 53,800 |
| 2024/10/08 | 495 | 495 | 482 | 482 | 57,800 |
| 2024/10/07 | 495 | 495 | 486 | 490 | 30,100 |
| 2024/10/04 | 485 | 492 | 485 | 491 | 43,100 |
| 2024/10/03 | 490 | 490 | 483 | 483 | 57,900 |
| 2024/10/02 | 485 | 488 | 484 | 485 | 30,600 |
| 2024/10/01 | 488 | 490 | 482 | 490 | 30,300 |
| 2024/09/30 | 486 | 492 | 478 | 480 | 48,500 |
| 2024/09/27 | 500 | 500 | 480 | 492 | 48,100 |
| 2024/09/26 | 486 | 500 | 482 | 500 | 88,900 |
| 2024/09/25 | 480 | 485 | 479 | 483 | 20,600 |
| 2024/09/24 | 484 | 485 | 480 | 483 | 30,700 |
| 2024/09/20 | 479 | 484 | 477 | 484 | 65,000 |
| 2024/09/19 | 479 | 479 | 473 | 476 | 32,900 |
| 2024/09/18 | 476 | 478 | 473 | 478 | 21,800 |
| 2024/09/17 | 472 | 475 | 466 | 475 | 17,600 |
| 2024/09/13 | 470 | 475 | 469 | 472 | 29,300 |
| 2024/09/12 | 463 | 472 | 463 | 469 | 33,900 |
| 2024/09/11 | 464 | 467 | 459 | 459 | 38,500 |
| 2024/09/10 | 476 | 476 | 463 | 468 | 34,200 |
| 2024/09/09 | 461 | 470 | 459 | 470 | 40,200 |
| 2024/09/06 | 467 | 469 | 463 | 467 | 42,400 |
| 2024/09/05 | 470 | 476 | 467 | 467 | 46,900 |
| 2024/09/04 | 480 | 480 | 470 | 470 | 46,700 |
| 2024/09/03 | 474 | 480 | 474 | 479 | 20,300 |
| 2024/09/02 | 480 | 480 | 473 | 475 | 30,900 |
| 2024/08/30 | 476 | 481 | 475 | 478 | 31,000 |
| 2024/08/29 | 474 | 479 | 474 | 476 | 23,600 |
| 2024/08/28 | 488 | 488 | 474 | 477 | 61,000 |
| 2024/08/27 | 487 | 491 | 479 | 483 | 194,500 |
| 2024/08/26 | 498 | 518 | 487 | 509 | 126,900 |
| 2024/08/23 | 487 | 494 | 486 | 486 | 51,200 |
| 2024/08/22 | 492 | 496 | 490 | 495 | 37,800 |
| 2024/08/21 | 492 | 495 | 482 | 492 | 29,200 |
| 2024/08/20 | 485 | 496 | 479 | 492 | 79,700 |
| 2024/08/19 | 491 | 495 | 482 | 482 | 29,500 |