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 |
---|---|---|---|---|---|
2018/12/28 | 463 | 467 | 460 | 466 | 48,600 |
2018/12/27 | 452 | 467 | 448 | 462 | 78,400 |
2018/12/26 | 404 | 448 | 404 | 429 | 91,500 |
2018/12/25 | 401 | 405 | 390 | 398 | 227,100 |
2018/12/21 | 438 | 441 | 418 | 419 | 150,800 |
2018/12/20 | 465 | 465 | 443 | 443 | 64,600 |
2018/12/19 | 467 | 467 | 464 | 466 | 35,900 |
2018/12/18 | 473 | 473 | 466 | 467 | 46,800 |
2018/12/17 | 470 | 474 | 469 | 472 | 34,900 |
2018/12/14 | 467 | 470 | 467 | 468 | 35,000 |
2018/12/13 | 474 | 474 | 468 | 470 | 28,600 |
2018/12/12 | 468 | 474 | 468 | 474 | 18,400 |
2018/12/11 | 470 | 470 | 467 | 467 | 36,000 |
2018/12/10 | 474 | 474 | 469 | 469 | 35,300 |
2018/12/07 | 476 | 476 | 472 | 476 | 40,600 |
2018/12/06 | 479 | 479 | 473 | 474 | 34,500 |
2018/12/05 | 475 | 479 | 474 | 479 | 33,900 |
2018/12/04 | 476 | 480 | 476 | 478 | 27,500 |
2018/12/03 | 480 | 480 | 475 | 476 | 51,100 |
2018/11/30 | 476 | 479 | 474 | 478 | 28,200 |
2018/11/29 | 473 | 479 | 473 | 477 | 33,400 |
2018/11/28 | 474 | 474 | 471 | 472 | 34,400 |
2018/11/27 | 473 | 475 | 470 | 474 | 60,900 |
2018/11/26 | 475 | 479 | 472 | 476 | 32,000 |
2018/11/22 | 474 | 478 | 473 | 474 | 19,600 |
2018/11/21 | 475 | 477 | 474 | 475 | 13,800 |
2018/11/20 | 478 | 478 | 476 | 477 | 28,500 |
2018/11/19 | 476 | 478 | 475 | 478 | 16,900 |
2018/11/16 | 473 | 477 | 472 | 476 | 15,100 |
2018/11/15 | 471 | 473 | 470 | 472 | 13,000 |
2018/11/14 | 473 | 474 | 470 | 470 | 24,700 |
2018/11/13 | 477 | 477 | 471 | 471 | 42,300 |
2018/11/12 | 481 | 481 | 477 | 477 | 28,300 |
2018/11/09 | 480 | 480 | 476 | 477 | 18,800 |
2018/11/08 | 480 | 480 | 477 | 480 | 28,500 |
2018/11/07 | 479 | 480 | 477 | 478 | 20,200 |
2018/11/06 | 475 | 479 | 475 | 479 | 15,600 |
2018/11/05 | 474 | 476 | 473 | 473 | 7,800 |
2018/11/02 | 476 | 479 | 473 | 476 | 28,500 |
2018/11/01 | 478 | 478 | 476 | 476 | 19,800 |
2018/10/31 | 473 | 480 | 473 | 480 | 33,000 |
2018/10/30 | 463 | 475 | 463 | 473 | 69,800 |
2018/10/29 | 470 | 473 | 464 | 464 | 40,500 |
2018/10/26 | 479 | 479 | 471 | 471 | 34,400 |
2018/10/25 | 480 | 481 | 471 | 473 | 54,600 |
2018/10/24 | 479 | 483 | 476 | 482 | 39,900 |
2018/10/23 | 483 | 483 | 474 | 476 | 30,200 |
2018/10/22 | 475 | 483 | 474 | 482 | 20,200 |
2018/10/19 | 478 | 478 | 473 | 475 | 21,800 |
2018/10/18 | 476 | 481 | 476 | 478 | 18,500 |
2018/10/17 | 472 | 475 | 471 | 474 | 19,600 |
2018/10/16 | 474 | 474 | 471 | 472 | 28,000 |
2018/10/15 | 471 | 475 | 470 | 470 | 41,800 |
2018/10/12 | 471 | 472 | 468 | 471 | 38,800 |
2018/10/11 | 475 | 475 | 468 | 471 | 82,900 |
2018/10/10 | 477 | 485 | 477 | 481 | 37,700 |
2018/10/09 | 477 | 479 | 476 | 477 | 14,400 |
2018/10/05 | 479 | 481 | 477 | 477 | 21,400 |
2018/10/04 | 478 | 481 | 477 | 479 | 30,700 |
2018/10/03 | 481 | 481 | 477 | 478 | 14,600 |
2018/10/02 | 476 | 483 | 473 | 481 | 48,400 |
2018/10/01 | 481 | 482 | 475 | 476 | 38,000 |
2018/09/28 | 478 | 482 | 477 | 480 | 51,300 |
2018/09/27 | 480 | 480 | 477 | 478 | 29,100 |
2018/09/26 | 480 | 481 | 476 | 480 | 56,300 |
2018/09/25 | 477 | 479 | 474 | 479 | 33,100 |
2018/09/21 | 479 | 479 | 474 | 477 | 39,700 |
2018/09/20 | 470 | 474 | 470 | 473 | 40,100 |
2018/09/19 | 474 | 476 | 469 | 473 | 40,200 |
2018/09/18 | 478 | 479 | 471 | 473 | 46,900 |
2018/09/14 | 482 | 482 | 474 | 476 | 48,100 |
2018/09/13 | 480 | 483 | 473 | 475 | 49,200 |
2018/09/12 | 467 | 479 | 466 | 479 | 52,800 |
2018/09/11 | 465 | 466 | 463 | 466 | 14,200 |
2018/09/10 | 462 | 469 | 462 | 465 | 18,700 |
2018/09/07 | 469 | 469 | 461 | 462 | 28,100 |
2018/09/06 | 473 | 477 | 467 | 469 | 35,700 |
2018/09/05 | 470 | 475 | 468 | 472 | 20,400 |
2018/09/04 | 472 | 474 | 470 | 470 | 42,500 |
2018/09/03 | 484 | 484 | 474 | 474 | 62,200 |
2018/08/31 | 477 | 485 | 477 | 484 | 226,700 |
2018/08/30 | 473 | 485 | 468 | 485 | 377,400 |
2018/08/29 | 470 | 473 | 459 | 470 | 149,400 |
2018/08/28 | 478 | 482 | 463 | 472 | 154,000 |
2018/08/27 | 477 | 485 | 473 | 484 | 158,000 |
2018/08/24 | 476 | 479 | 470 | 473 | 116,400 |
2018/08/23 | 473 | 474 | 469 | 470 | 74,800 |
2018/08/22 | 461 | 473 | 458 | 469 | 59,300 |
2018/08/21 | 467 | 470 | 458 | 459 | 56,400 |
2018/08/20 | 468 | 475 | 466 | 466 | 84,900 |
2018/08/17 | 453 | 466 | 453 | 465 | 51,100 |
2018/08/16 | 449 | 456 | 449 | 455 | 37,200 |
2018/08/15 | 450 | 455 | 448 | 449 | 59,200 |
2018/08/14 | 447 | 458 | 446 | 453 | 46,800 |
2018/08/13 | 452 | 452 | 445 | 446 | 43,700 |
2018/08/10 | 452 | 455 | 450 | 452 | 71,000 |
2018/08/09 | 453 | 453 | 451 | 452 | 50,000 |
2018/08/08 | 455 | 455 | 452 | 453 | 22,700 |
2018/08/07 | 454 | 455 | 453 | 454 | 25,300 |
2018/08/06 | 457 | 457 | 453 | 454 | 57,800 |
2018/08/03 | 460 | 461 | 453 | 457 | 37,600 |
2018/08/02 | 458 | 464 | 456 | 463 | 26,800 |
2018/08/01 | 458 | 459 | 457 | 457 | 37,000 |
2018/07/31 | 454 | 463 | 452 | 457 | 43,500 |
2018/07/30 | 455 | 455 | 452 | 454 | 30,400 |
2018/07/27 | 457 | 457 | 452 | 454 | 40,300 |
2018/07/26 | 457 | 462 | 456 | 457 | 38,300 |
2018/07/25 | 454 | 459 | 451 | 459 | 67,000 |
2018/07/24 | 453 | 457 | 451 | 455 | 39,700 |
2018/07/23 | 456 | 456 | 450 | 452 | 40,600 |
2018/07/20 | 466 | 466 | 455 | 457 | 82,500 |
2018/07/19 | 465 | 470 | 465 | 467 | 32,400 |
2018/07/18 | 464 | 466 | 462 | 464 | 54,000 |
2018/07/17 | 469 | 472 | 465 | 468 | 61,800 |
2018/07/13 | 474 | 475 | 468 | 469 | 49,500 |
2018/07/12 | 474 | 476 | 472 | 473 | 49,000 |
2018/07/11 | 473 | 474 | 472 | 473 | 43,600 |
2018/07/10 | 478 | 479 | 475 | 475 | 86,000 |
2018/07/09 | 473 | 479 | 471 | 477 | 254,200 |
2018/07/06 | 474 | 486 | 461 | 474 | 90,200 |
2018/07/05 | 491 | 493 | 468 | 474 | 73,800 |
2018/07/04 | 485 | 495 | 476 | 490 | 42,600 |
2018/07/03 | 496 | 500 | 488 | 489 | 33,600 |
2018/07/02 | 502 | 502 | 494 | 494 | 32,900 |
2018/06/29 | 490 | 505 | 490 | 502 | 74,800 |
2018/06/28 | 485 | 493 | 484 | 493 | 23,000 |
2018/06/27 | 483 | 490 | 480 | 486 | 55,500 |
2018/06/26 | 495 | 497 | 488 | 488 | 51,600 |
2018/06/25 | 502 | 503 | 490 | 496 | 56,100 |
2018/06/22 | 496 | 499 | 496 | 499 | 41,600 |
2018/06/21 | 492 | 500 | 492 | 497 | 48,400 |
2018/06/20 | 478 | 494 | 477 | 494 | 70,700 |
2018/06/19 | 474 | 495 | 472 | 474 | 316,500 |
2018/06/18 | 523 | 523 | 516 | 518 | 37,200 |
2018/06/15 | 519 | 525 | 516 | 522 | 57,800 |
2018/06/14 | 532 | 543 | 520 | 520 | 280,000 |
2018/06/13 | 510 | 522 | 499 | 510 | 185,500 |
2018/06/12 | 496 | 514 | 492 | 510 | 170,500 |
2018/06/11 | 493 | 496 | 491 | 496 | 37,900 |
2018/06/08 | 488 | 489 | 486 | 487 | 2,300 |
2018/06/07 | 495 | 495 | 487 | 489 | 8,900 |
2018/06/06 | 480 | 495 | 476 | 495 | 23,300 |
2018/06/05 | 489 | 489 | 473 | 473 | 21,500 |
2018/06/04 | 479 | 490 | 476 | 490 | 20,100 |
2018/06/01 | 479 | 479 | 474 | 475 | 10,700 |
2018/05/31 | 473 | 476 | 472 | 475 | 13,900 |
2018/05/30 | 475 | 475 | 469 | 472 | 18,000 |
2018/05/29 | 469 | 475 | 465 | 470 | 67,300 |
2018/05/28 | 500 | 502 | 492 | 497 | 57,100 |
2018/05/25 | 490 | 500 | 487 | 499 | 46,900 |
2018/05/24 | 496 | 497 | 492 | 492 | 33,300 |
2018/05/23 | 494 | 498 | 493 | 494 | 25,500 |
2018/05/22 | 490 | 496 | 489 | 493 | 25,800 |
2018/05/21 | 483 | 486 | 483 | 486 | 22,700 |
2018/05/18 | 478 | 483 | 478 | 482 | 25,000 |
2018/05/17 | 478 | 479 | 477 | 478 | 12,800 |
2018/05/16 | 477 | 479 | 477 | 477 | 11,100 |
2018/05/15 | 475 | 479 | 474 | 477 | 24,000 |
2018/05/14 | 475 | 475 | 470 | 474 | 25,600 |
2018/05/11 | 468 | 471 | 468 | 469 | 6,600 |
2018/05/10 | 464 | 469 | 464 | 467 | 4,800 |
2018/05/09 | 464 | 465 | 463 | 463 | 5,300 |
2018/05/08 | 466 | 466 | 464 | 464 | 19,200 |
2018/05/07 | 468 | 472 | 467 | 467 | 18,400 |
2018/05/02 | 472 | 472 | 468 | 469 | 18,100 |
2018/05/01 | 473 | 473 | 470 | 473 | 8,900 |
2018/04/27 | 475 | 475 | 470 | 472 | 12,000 |
2018/04/26 | 472 | 475 | 471 | 474 | 16,800 |
2018/04/25 | 469 | 473 | 467 | 472 | 16,900 |
2018/04/24 | 470 | 470 | 468 | 470 | 12,000 |
2018/04/23 | 467 | 470 | 463 | 469 | 19,000 |
2018/04/20 | 468 | 468 | 464 | 467 | 11,400 |
2018/04/19 | 458 | 469 | 458 | 468 | 29,000 |
2018/04/18 | 461 | 461 | 458 | 458 | 20,500 |
2018/04/17 | 460 | 461 | 458 | 460 | 7,900 |
2018/04/16 | 457 | 460 | 456 | 460 | 5,900 |
2018/04/13 | 457 | 459 | 456 | 457 | 8,500 |
2018/04/12 | 460 | 460 | 456 | 456 | 4,400 |
2018/04/11 | 463 | 463 | 457 | 459 | 10,000 |
2018/04/10 | 453 | 460 | 453 | 460 | 14,800 |
2018/04/09 | 455 | 455 | 452 | 453 | 4,900 |
2018/04/06 | 456 | 456 | 451 | 451 | 10,500 |
2018/04/05 | 453 | 454 | 452 | 454 | 8,900 |
2018/04/04 | 454 | 454 | 450 | 452 | 7,400 |
2018/04/03 | 441 | 454 | 440 | 454 | 18,100 |
2018/04/02 | 450 | 454 | 440 | 445 | 26,100 |
2018/03/30 | 450 | 450 | 447 | 450 | 6,100 |
2018/03/29 | 447 | 448 | 446 | 448 | 6,400 |
2018/03/28 | 439 | 444 | 439 | 443 | 11,200 |
2018/03/27 | 434 | 441 | 434 | 439 | 13,400 |
2018/03/26 | 430 | 436 | 426 | 435 | 26,200 |
2018/03/23 | 440 | 442 | 432 | 434 | 25,600 |
2018/03/22 | 442 | 445 | 440 | 445 | 9,700 |
2018/03/20 | 440 | 441 | 434 | 441 | 36,800 |
2018/03/19 | 447 | 447 | 440 | 441 | 29,200 |
2018/03/16 | 448 | 450 | 446 | 447 | 15,900 |
2018/03/15 | 453 | 455 | 450 | 450 | 14,500 |
2018/03/14 | 457 | 457 | 452 | 453 | 13,400 |
2018/03/13 | 451 | 455 | 450 | 455 | 8,800 |
2018/03/12 | 456 | 456 | 451 | 452 | 15,000 |
2018/03/09 | 459 | 459 | 452 | 455 | 15,500 |
2018/03/08 | 457 | 459 | 453 | 456 | 22,700 |
2018/03/07 | 447 | 464 | 445 | 453 | 41,000 |
2018/03/06 | 452 | 455 | 443 | 444 | 124,000 |
2018/03/05 | 478 | 481 | 465 | 465 | 51,000 |
2018/03/02 | 465 | 477 | 465 | 477 | 35,200 |
2018/03/01 | 476 | 476 | 470 | 472 | 23,000 |
2018/02/28 | 477 | 478 | 476 | 476 | 16,700 |
2018/02/27 | 482 | 484 | 472 | 477 | 107,700 |
2018/02/26 | 494 | 500 | 494 | 497 | 23,400 |
2018/02/23 | 494 | 496 | 493 | 493 | 13,100 |
2018/02/22 | 498 | 498 | 491 | 494 | 16,100 |
2018/02/21 | 494 | 502 | 494 | 499 | 25,700 |
2018/02/20 | 493 | 495 | 492 | 494 | 9,600 |
2018/02/19 | 485 | 494 | 485 | 493 | 15,600 |
2018/02/16 | 484 | 484 | 480 | 483 | 16,500 |
2018/02/15 | 481 | 484 | 478 | 481 | 24,100 |
2018/02/14 | 487 | 493 | 473 | 479 | 52,300 |
2018/02/13 | 487 | 491 | 486 | 487 | 13,400 |
2018/02/09 | 480 | 488 | 480 | 484 | 46,300 |
2018/02/08 | 492 | 496 | 486 | 493 | 48,300 |
2018/02/07 | 500 | 501 | 492 | 492 | 27,100 |
2018/02/06 | 500 | 500 | 465 | 480 | 134,100 |
2018/02/05 | 510 | 512 | 505 | 509 | 77,500 |
2018/02/02 | 516 | 516 | 513 | 515 | 26,700 |
2018/02/01 | 515 | 519 | 513 | 515 | 42,300 |
2018/01/31 | 513 | 517 | 512 | 515 | 32,000 |
2018/01/30 | 508 | 517 | 507 | 516 | 48,900 |
2018/01/29 | 510 | 510 | 507 | 508 | 57,600 |
2018/01/26 | 515 | 519 | 511 | 513 | 110,600 |
2018/01/25 | 510 | 513 | 508 | 513 | 42,000 |
2018/01/24 | 507 | 511 | 507 | 510 | 53,300 |
2018/01/23 | 506 | 509 | 506 | 507 | 54,900 |
2018/01/22 | 510 | 510 | 506 | 506 | 66,600 |
2018/01/19 | 510 | 512 | 507 | 511 | 62,000 |
2018/01/18 | 519 | 522 | 505 | 515 | 78,200 |
2018/01/17 | 518 | 522 | 504 | 519 | 174,900 |
2018/01/16 | 533 | 540 | 532 | 538 | 163,900 |
2018/01/15 | 534 | 535 | 528 | 533 | 117,200 |
2018/01/12 | 536 | 537 | 528 | 534 | 109,800 |
2018/01/11 | 540 | 541 | 536 | 537 | 68,100 |
2018/01/10 | 542 | 543 | 539 | 541 | 58,100 |
2018/01/09 | 539 | 544 | 539 | 542 | 61,700 |
2018/01/05 | 537 | 539 | 533 | 539 | 67,200 |
2018/01/04 | 530 | 535 | 529 | 533 | 58,900 |