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 |
---|---|---|---|---|---|
2015/12/30 | 540 | 540 | 533 | 538 | 107,400 |
2015/12/29 | 537 | 541 | 537 | 540 | 55,200 |
2015/12/28 | 531 | 536 | 530 | 536 | 57,500 |
2015/12/25 | 531 | 531 | 529 | 530 | 42,600 |
2015/12/24 | 530 | 531 | 529 | 530 | 62,400 |
2015/12/22 | 529 | 531 | 528 | 530 | 29,700 |
2015/12/21 | 530 | 530 | 528 | 530 | 29,300 |
2015/12/18 | 529 | 530 | 527 | 529 | 31,600 |
2015/12/17 | 527 | 529 | 524 | 526 | 27,000 |
2015/12/16 | 525 | 527 | 524 | 525 | 20,600 |
2015/12/15 | 527 | 528 | 522 | 524 | 30,100 |
2015/12/14 | 528 | 528 | 524 | 526 | 43,500 |
2015/12/11 | 529 | 530 | 528 | 528 | 17,900 |
2015/12/10 | 528 | 529 | 527 | 528 | 21,500 |
2015/12/09 | 529 | 530 | 528 | 528 | 22,800 |
2015/12/08 | 529 | 530 | 527 | 528 | 14,700 |
2015/12/07 | 529 | 530 | 527 | 527 | 18,800 |
2015/12/04 | 526 | 531 | 524 | 526 | 45,800 |
2015/12/03 | 524 | 526 | 524 | 526 | 25,700 |
2015/12/02 | 524 | 526 | 523 | 524 | 22,900 |
2015/12/01 | 525 | 525 | 523 | 524 | 26,600 |
2015/11/30 | 524 | 525 | 522 | 525 | 25,800 |
2015/11/27 | 524 | 524 | 522 | 524 | 17,500 |
2015/11/26 | 521 | 524 | 520 | 523 | 25,300 |
2015/11/25 | 518 | 521 | 518 | 519 | 22,300 |
2015/11/24 | 522 | 523 | 516 | 518 | 71,600 |
2015/11/20 | 525 | 525 | 521 | 525 | 22,100 |
2015/11/19 | 523 | 525 | 522 | 522 | 40,300 |
2015/11/18 | 520 | 522 | 520 | 521 | 19,800 |
2015/11/17 | 522 | 522 | 519 | 520 | 15,000 |
2015/11/16 | 517 | 520 | 516 | 520 | 18,000 |
2015/11/13 | 517 | 518 | 516 | 518 | 8,600 |
2015/11/12 | 518 | 518 | 516 | 517 | 12,600 |
2015/11/11 | 518 | 518 | 517 | 518 | 7,500 |
2015/11/10 | 519 | 521 | 517 | 519 | 49,400 |
2015/11/09 | 517 | 519 | 515 | 517 | 19,000 |
2015/11/06 | 516 | 517 | 512 | 515 | 21,300 |
2015/11/05 | 516 | 517 | 515 | 516 | 8,700 |
2015/11/04 | 520 | 520 | 515 | 516 | 15,600 |
2015/11/02 | 515 | 516 | 513 | 514 | 14,100 |
2015/10/30 | 515 | 516 | 513 | 514 | 10,200 |
2015/10/29 | 516 | 519 | 515 | 515 | 14,700 |
2015/10/28 | 520 | 520 | 514 | 516 | 12,100 |
2015/10/27 | 521 | 521 | 516 | 517 | 28,200 |
2015/10/26 | 511 | 515 | 511 | 515 | 22,600 |
2015/10/23 | 508 | 510 | 506 | 508 | 19,600 |
2015/10/22 | 506 | 509 | 504 | 505 | 9,500 |
2015/10/21 | 503 | 506 | 503 | 506 | 6,500 |
2015/10/20 | 505 | 505 | 502 | 503 | 14,900 |
2015/10/19 | 501 | 505 | 501 | 505 | 10,800 |
2015/10/16 | 501 | 502 | 500 | 501 | 7,800 |
2015/10/15 | 499 | 501 | 498 | 500 | 9,700 |
2015/10/14 | 502 | 502 | 499 | 500 | 7,600 |
2015/10/13 | 501 | 502 | 500 | 501 | 12,900 |
2015/10/09 | 499 | 502 | 499 | 501 | 12,600 |
2015/10/08 | 500 | 502 | 499 | 501 | 11,000 |
2015/10/07 | 500 | 501 | 500 | 501 | 5,900 |
2015/10/06 | 502 | 503 | 499 | 500 | 11,600 |
2015/10/05 | 505 | 505 | 499 | 501 | 15,900 |
2015/10/02 | 502 | 504 | 497 | 504 | 18,100 |
2015/10/01 | 500 | 503 | 498 | 502 | 7,500 |
2015/09/30 | 496 | 500 | 496 | 498 | 11,000 |
2015/09/29 | 502 | 502 | 495 | 496 | 11,800 |
2015/09/28 | 500 | 503 | 500 | 501 | 5,400 |
2015/09/25 | 498 | 500 | 498 | 500 | 5,700 |
2015/09/24 | 500 | 500 | 497 | 498 | 13,800 |
2015/09/18 | 503 | 505 | 501 | 501 | 5,300 |
2015/09/17 | 502 | 503 | 500 | 503 | 5,200 |
2015/09/16 | 501 | 503 | 501 | 503 | 8,200 |
2015/09/15 | 499 | 503 | 499 | 500 | 7,500 |
2015/09/14 | 502 | 502 | 496 | 500 | 10,400 |
2015/09/11 | 498 | 502 | 496 | 499 | 10,900 |
2015/09/10 | 495 | 498 | 494 | 496 | 6,800 |
2015/09/09 | 490 | 496 | 490 | 495 | 9,900 |
2015/09/08 | 492 | 496 | 484 | 484 | 15,100 |
2015/09/07 | 493 | 497 | 473 | 494 | 42,800 |
2015/09/04 | 498 | 500 | 494 | 496 | 13,700 |
2015/09/03 | 497 | 504 | 497 | 499 | 15,400 |
2015/09/02 | 497 | 497 | 495 | 495 | 19,400 |
2015/09/01 | 505 | 507 | 498 | 499 | 21,100 |
2015/08/31 | 507 | 507 | 501 | 504 | 19,000 |
2015/08/28 | 505 | 509 | 505 | 508 | 13,400 |
2015/08/27 | 504 | 505 | 497 | 501 | 20,400 |
2015/08/26 | 500 | 504 | 490 | 496 | 26,600 |
2015/08/25 | 460 | 495 | 453 | 480 | 86,200 |
2015/08/24 | 485 | 498 | 472 | 495 | 115,100 |
2015/08/21 | 509 | 510 | 507 | 509 | 27,200 |
2015/08/20 | 517 | 518 | 509 | 509 | 36,600 |
2015/08/19 | 519 | 520 | 516 | 519 | 21,800 |
2015/08/18 | 517 | 519 | 515 | 518 | 13,300 |
2015/08/17 | 516 | 517 | 516 | 516 | 5,300 |
2015/08/14 | 518 | 518 | 515 | 516 | 13,900 |
2015/08/13 | 518 | 518 | 510 | 514 | 20,200 |
2015/08/12 | 519 | 519 | 511 | 512 | 16,700 |
2015/08/11 | 512 | 515 | 509 | 515 | 26,400 |
2015/08/10 | 508 | 510 | 508 | 508 | 12,700 |
2015/08/07 | 512 | 513 | 507 | 508 | 26,600 |
2015/08/06 | 512 | 515 | 512 | 512 | 21,800 |
2015/08/05 | 512 | 515 | 511 | 511 | 15,100 |
2015/08/04 | 510 | 511 | 510 | 511 | 9,000 |
2015/08/03 | 511 | 511 | 509 | 509 | 6,200 |
2015/07/31 | 510 | 512 | 508 | 509 | 12,000 |
2015/07/30 | 509 | 511 | 508 | 509 | 14,400 |
2015/07/29 | 508 | 515 | 507 | 507 | 22,300 |
2015/07/28 | 510 | 511 | 508 | 508 | 27,800 |
2015/07/27 | 515 | 515 | 511 | 511 | 28,200 |
2015/07/24 | 516 | 517 | 513 | 514 | 18,600 |
2015/07/23 | 515 | 517 | 514 | 516 | 20,400 |
2015/07/22 | 517 | 517 | 515 | 515 | 15,900 |
2015/07/21 | 518 | 519 | 516 | 517 | 28,000 |
2015/07/17 | 519 | 521 | 517 | 519 | 29,600 |
2015/07/16 | 517 | 518 | 515 | 518 | 29,100 |
2015/07/15 | 517 | 519 | 516 | 516 | 46,800 |
2015/07/14 | 519 | 521 | 518 | 521 | 41,500 |
2015/07/13 | 515 | 517 | 515 | 515 | 22,400 |
2015/07/10 | 516 | 517 | 514 | 514 | 44,800 |
2015/07/09 | 513 | 516 | 505 | 515 | 92,900 |
2015/07/08 | 528 | 529 | 520 | 520 | 58,700 |
2015/07/07 | 528 | 530 | 527 | 528 | 25,300 |
2015/07/06 | 530 | 531 | 526 | 527 | 37,800 |
2015/07/03 | 533 | 533 | 528 | 530 | 34,900 |
2015/07/02 | 522 | 534 | 522 | 530 | 78,600 |
2015/07/01 | 517 | 522 | 517 | 521 | 31,300 |
2015/06/30 | 513 | 517 | 512 | 515 | 32,000 |
2015/06/29 | 515 | 520 | 511 | 516 | 79,100 |
2015/06/26 | 523 | 524 | 515 | 522 | 36,900 |
2015/06/25 | 519 | 523 | 517 | 522 | 24,800 |
2015/06/24 | 535 | 536 | 510 | 517 | 132,800 |
2015/06/23 | 515 | 612 | 513 | 521 | 671,800 |
2015/06/22 | 515 | 515 | 511 | 512 | 17,100 |
2015/06/19 | 507 | 509 | 506 | 509 | 15,200 |
2015/06/18 | 509 | 509 | 506 | 507 | 12,600 |
2015/06/17 | 510 | 510 | 504 | 507 | 26,200 |
2015/06/16 | 510 | 512 | 507 | 507 | 20,000 |
2015/06/15 | 518 | 519 | 509 | 512 | 52,700 |
2015/06/12 | 515 | 517 | 514 | 516 | 19,500 |
2015/06/11 | 516 | 517 | 514 | 514 | 13,600 |
2015/06/10 | 515 | 516 | 514 | 515 | 19,700 |
2015/06/09 | 518 | 518 | 515 | 515 | 20,900 |
2015/06/08 | 513 | 519 | 512 | 518 | 34,200 |
2015/06/05 | 510 | 514 | 510 | 510 | 14,800 |
2015/06/04 | 515 | 515 | 509 | 511 | 22,700 |
2015/06/03 | 508 | 515 | 508 | 509 | 19,400 |
2015/06/02 | 508 | 508 | 505 | 508 | 18,900 |
2015/06/01 | 505 | 507 | 503 | 506 | 28,600 |
2015/05/29 | 505 | 505 | 503 | 505 | 13,800 |
2015/05/28 | 507 | 507 | 503 | 505 | 21,800 |
2015/05/27 | 507 | 508 | 503 | 504 | 29,100 |
2015/05/26 | 505 | 508 | 505 | 507 | 28,000 |
2015/05/25 | 495 | 504 | 492 | 503 | 176,800 |
2015/05/22 | 521 | 525 | 518 | 518 | 135,000 |
2015/05/21 | 517 | 519 | 516 | 518 | 61,400 |
2015/05/20 | 514 | 516 | 510 | 516 | 28,800 |
2015/05/19 | 514 | 515 | 513 | 515 | 27,700 |
2015/05/18 | 514 | 514 | 509 | 512 | 33,000 |
2015/05/15 | 507 | 509 | 507 | 508 | 10,400 |
2015/05/14 | 510 | 511 | 508 | 508 | 21,500 |
2015/05/13 | 508 | 512 | 507 | 511 | 27,400 |
2015/05/12 | 507 | 508 | 506 | 508 | 30,600 |
2015/05/11 | 505 | 508 | 505 | 507 | 15,600 |
2015/05/08 | 505 | 506 | 503 | 504 | 10,300 |
2015/05/07 | 504 | 505 | 503 | 504 | 16,600 |
2015/05/01 | 504 | 505 | 502 | 503 | 15,600 |
2015/04/30 | 507 | 508 | 503 | 505 | 30,100 |
2015/04/28 | 508 | 508 | 506 | 507 | 14,200 |
2015/04/27 | 506 | 507 | 504 | 507 | 15,800 |
2015/04/24 | 503 | 505 | 502 | 504 | 9,600 |
2015/04/23 | 504 | 505 | 501 | 503 | 19,200 |
2015/04/22 | 503 | 504 | 502 | 503 | 15,000 |
2015/04/21 | 501 | 503 | 501 | 502 | 11,200 |
2015/04/20 | 502 | 503 | 501 | 501 | 16,100 |
2015/04/17 | 504 | 504 | 502 | 503 | 26,800 |
2015/04/16 | 506 | 506 | 503 | 503 | 10,100 |
2015/04/15 | 507 | 507 | 504 | 505 | 13,300 |
2015/04/14 | 507 | 507 | 506 | 507 | 10,500 |
2015/04/13 | 508 | 508 | 506 | 507 | 21,200 |
2015/04/10 | 509 | 509 | 506 | 508 | 17,900 |
2015/04/09 | 503 | 507 | 503 | 506 | 38,400 |
2015/04/08 | 501 | 505 | 501 | 503 | 38,000 |
2015/04/07 | 498 | 501 | 497 | 501 | 42,000 |
2015/04/06 | 497 | 498 | 496 | 497 | 18,400 |
2015/04/03 | 498 | 499 | 497 | 497 | 10,400 |
2015/04/02 | 498 | 498 | 496 | 498 | 6,500 |
2015/04/01 | 500 | 500 | 495 | 497 | 20,100 |
2015/03/31 | 498 | 500 | 498 | 498 | 17,200 |
2015/03/30 | 498 | 499 | 498 | 499 | 15,500 |
2015/03/27 | 496 | 498 | 495 | 497 | 13,700 |
2015/03/26 | 497 | 498 | 496 | 496 | 15,600 |
2015/03/25 | 498 | 498 | 496 | 496 | 14,600 |
2015/03/24 | 498 | 498 | 497 | 498 | 15,600 |
2015/03/23 | 497 | 498 | 497 | 498 | 29,500 |
2015/03/20 | 497 | 498 | 496 | 497 | 14,800 |
2015/03/19 | 499 | 500 | 497 | 497 | 23,300 |
2015/03/18 | 500 | 500 | 498 | 499 | 29,200 |
2015/03/17 | 499 | 500 | 499 | 499 | 41,100 |
2015/03/16 | 499 | 499 | 497 | 498 | 33,400 |
2015/03/13 | 499 | 500 | 496 | 499 | 43,800 |
2015/03/12 | 497 | 499 | 495 | 497 | 22,400 |
2015/03/11 | 495 | 497 | 495 | 497 | 13,400 |
2015/03/10 | 497 | 500 | 495 | 495 | 42,200 |
2015/03/09 | 493 | 495 | 491 | 495 | 24,400 |
2015/03/06 | 497 | 498 | 488 | 491 | 116,500 |
2015/03/05 | 483 | 485 | 481 | 485 | 17,600 |
2015/03/04 | 482 | 483 | 480 | 483 | 22,600 |
2015/03/03 | 482 | 483 | 480 | 480 | 19,600 |
2015/03/02 | 477 | 481 | 477 | 481 | 26,700 |
2015/02/27 | 479 | 480 | 478 | 478 | 13,700 |
2015/02/26 | 477 | 479 | 476 | 479 | 20,600 |
2015/02/25 | 474 | 477 | 474 | 477 | 17,700 |
2015/02/24 | 475 | 475 | 472 | 474 | 15,000 |
2015/02/23 | 472 | 474 | 470 | 473 | 23,800 |
2015/02/20 | 470 | 470 | 468 | 468 | 16,500 |
2015/02/19 | 468 | 470 | 468 | 469 | 11,800 |
2015/02/18 | 469 | 470 | 466 | 468 | 29,300 |
2015/02/17 | 469 | 470 | 468 | 468 | 20,700 |
2015/02/16 | 470 | 470 | 468 | 469 | 23,500 |
2015/02/13 | 469 | 470 | 467 | 469 | 18,100 |
2015/02/12 | 466 | 470 | 466 | 468 | 20,900 |
2015/02/10 | 470 | 472 | 464 | 465 | 44,600 |
2015/02/09 | 471 | 472 | 469 | 470 | 19,100 |
2015/02/06 | 471 | 472 | 470 | 470 | 13,600 |
2015/02/05 | 472 | 473 | 470 | 471 | 21,500 |
2015/02/04 | 471 | 473 | 471 | 472 | 15,800 |
2015/02/03 | 473 | 473 | 470 | 471 | 12,800 |
2015/02/02 | 471 | 473 | 470 | 472 | 19,300 |
2015/01/30 | 473 | 474 | 471 | 471 | 32,800 |
2015/01/29 | 475 | 476 | 473 | 474 | 28,400 |
2015/01/28 | 475 | 475 | 474 | 475 | 44,000 |
2015/01/27 | 478 | 479 | 475 | 478 | 27,400 |
2015/01/26 | 476 | 478 | 475 | 477 | 41,300 |
2015/01/23 | 477 | 477 | 475 | 477 | 31,000 |
2015/01/22 | 475 | 478 | 475 | 478 | 26,900 |
2015/01/21 | 477 | 478 | 475 | 476 | 42,100 |
2015/01/20 | 480 | 483 | 475 | 479 | 59,900 |
2015/01/19 | 478 | 480 | 473 | 477 | 79,100 |
2015/01/16 | 486 | 489 | 470 | 477 | 251,600 |
2015/01/15 | 517 | 519 | 513 | 515 | 174,000 |
2015/01/14 | 520 | 522 | 517 | 517 | 100,700 |
2015/01/13 | 519 | 522 | 518 | 522 | 87,200 |
2015/01/09 | 522 | 522 | 518 | 520 | 66,500 |
2015/01/08 | 521 | 524 | 520 | 522 | 72,400 |
2015/01/07 | 513 | 519 | 512 | 519 | 63,100 |
2015/01/06 | 517 | 519 | 512 | 515 | 158,500 |
2015/01/05 | 527 | 528 | 519 | 523 | 127,600 |