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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 636 | 641 | 632 | 632 | 66,500 |
2023/09/29 | 638 | 640 | 631 | 635 | 85,600 |
2023/09/28 | 643 | 644 | 638 | 641 | 48,200 |
2023/09/27 | 639 | 645 | 634 | 645 | 72,400 |
2023/09/26 | 639 | 641 | 638 | 639 | 29,800 |
2023/09/25 | 644 | 644 | 639 | 640 | 35,800 |
2023/09/22 | 633 | 644 | 633 | 642 | 71,100 |
2023/09/21 | 639 | 642 | 637 | 637 | 30,600 |
2023/09/20 | 647 | 647 | 639 | 639 | 71,800 |
2023/09/19 | 650 | 650 | 646 | 649 | 29,400 |
2023/09/15 | 648 | 651 | 645 | 648 | 56,100 |
2023/09/14 | 649 | 650 | 645 | 649 | 38,700 |
2023/09/13 | 653 | 653 | 649 | 649 | 20,200 |
2023/09/12 | 651 | 654 | 650 | 653 | 19,700 |
2023/09/11 | 651 | 652 | 647 | 651 | 34,700 |
2023/09/08 | 653 | 655 | 646 | 646 | 63,000 |
2023/09/07 | 656 | 659 | 653 | 653 | 57,400 |
2023/09/06 | 657 | 657 | 654 | 656 | 31,000 |
2023/09/05 | 656 | 659 | 654 | 659 | 52,900 |
2023/09/04 | 655 | 659 | 653 | 658 | 54,200 |
2023/09/01 | 649 | 655 | 647 | 655 | 64,600 |
2023/08/31 | 646 | 651 | 645 | 645 | 43,900 |
2023/08/30 | 648 | 654 | 645 | 646 | 73,200 |
2023/08/29 | 639 | 647 | 634 | 646 | 160,100 |
2023/08/28 | 641 | 647 | 633 | 634 | 399,900 |
2023/08/25 | 660 | 667 | 656 | 667 | 191,600 |
2023/08/24 | 658 | 664 | 656 | 661 | 59,000 |
2023/08/23 | 660 | 660 | 655 | 659 | 26,400 |
2023/08/22 | 656 | 660 | 655 | 658 | 32,300 |
2023/08/21 | 648 | 656 | 648 | 655 | 42,700 |
2023/08/18 | 653 | 653 | 647 | 647 | 36,500 |
2023/08/17 | 657 | 657 | 647 | 654 | 57,400 |
2023/08/16 | 661 | 661 | 655 | 658 | 38,200 |
2023/08/15 | 662 | 662 | 656 | 662 | 41,100 |
2023/08/14 | 664 | 667 | 660 | 662 | 32,000 |
2023/08/10 | 661 | 666 | 657 | 666 | 44,200 |
2023/08/09 | 656 | 662 | 656 | 660 | 25,500 |
2023/08/08 | 653 | 658 | 652 | 656 | 34,300 |
2023/08/07 | 650 | 653 | 643 | 653 | 75,500 |
2023/08/04 | 651 | 652 | 648 | 651 | 96,100 |
2023/08/03 | 661 | 661 | 651 | 651 | 131,000 |
2023/08/02 | 665 | 665 | 662 | 663 | 53,400 |
2023/08/01 | 662 | 665 | 662 | 665 | 36,900 |
2023/07/31 | 669 | 670 | 662 | 662 | 82,300 |
2023/07/28 | 667 | 668 | 662 | 667 | 85,200 |
2023/07/27 | 671 | 673 | 668 | 673 | 64,800 |
2023/07/26 | 669 | 670 | 665 | 670 | 26,900 |
2023/07/25 | 666 | 672 | 665 | 669 | 66,100 |
2023/07/24 | 665 | 670 | 665 | 665 | 59,500 |
2023/07/21 | 665 | 667 | 661 | 664 | 103,900 |
2023/07/20 | 672 | 672 | 667 | 667 | 46,400 |
2023/07/19 | 674 | 675 | 665 | 670 | 119,700 |
2023/07/18 | 670 | 677 | 670 | 675 | 96,900 |
2023/07/14 | 677 | 679 | 670 | 673 | 93,600 |
2023/07/13 | 680 | 684 | 677 | 678 | 63,800 |
2023/07/12 | 684 | 685 | 680 | 680 | 40,500 |
2023/07/11 | 682 | 687 | 679 | 681 | 46,700 |
2023/07/10 | 680 | 685 | 679 | 679 | 56,800 |
2023/07/07 | 678 | 684 | 672 | 680 | 98,200 |
2023/07/06 | 688 | 689 | 679 | 680 | 79,300 |
2023/07/05 | 692 | 695 | 686 | 687 | 49,800 |
2023/07/04 | 695 | 696 | 690 | 692 | 86,300 |
2023/07/03 | 689 | 694 | 687 | 694 | 98,700 |
2023/06/30 | 679 | 687 | 679 | 685 | 89,500 |
2023/06/29 | 679 | 685 | 677 | 678 | 105,000 |
2023/06/28 | 680 | 683 | 676 | 678 | 81,500 |
2023/06/27 | 671 | 675 | 669 | 673 | 50,300 |
2023/06/26 | 672 | 676 | 667 | 673 | 38,200 |
2023/06/23 | 677 | 678 | 670 | 672 | 51,400 |
2023/06/22 | 676 | 678 | 671 | 672 | 46,700 |
2023/06/21 | 672 | 677 | 671 | 674 | 43,700 |
2023/06/20 | 673 | 673 | 667 | 673 | 50,100 |
2023/06/19 | 671 | 674 | 668 | 673 | 84,400 |
2023/06/16 | 666 | 670 | 664 | 670 | 99,200 |
2023/06/15 | 672 | 672 | 665 | 665 | 58,000 |
2023/06/14 | 676 | 677 | 666 | 668 | 88,700 |
2023/06/13 | 678 | 682 | 676 | 676 | 63,300 |
2023/06/12 | 674 | 678 | 671 | 676 | 57,600 |
2023/06/09 | 672 | 672 | 666 | 670 | 91,800 |
2023/06/08 | 675 | 679 | 666 | 668 | 135,500 |
2023/06/07 | 681 | 684 | 674 | 676 | 98,000 |
2023/06/06 | 684 | 684 | 677 | 678 | 67,900 |
2023/06/05 | 688 | 689 | 682 | 684 | 66,400 |
2023/06/02 | 674 | 682 | 674 | 679 | 61,200 |
2023/06/01 | 684 | 688 | 672 | 674 | 114,900 |
2023/05/31 | 690 | 692 | 683 | 683 | 83,500 |
2023/05/30 | 679 | 696 | 679 | 692 | 141,600 |
2023/05/29 | 683 | 691 | 678 | 678 | 215,000 |
2023/05/26 | 681 | 704 | 681 | 682 | 463,200 |
2023/05/25 | 746 | 746 | 713 | 720 | 304,600 |
2023/05/24 | 741 | 749 | 740 | 748 | 104,300 |
2023/05/23 | 747 | 753 | 733 | 736 | 110,800 |
2023/05/22 | 742 | 746 | 737 | 746 | 91,600 |
2023/05/19 | 742 | 742 | 737 | 740 | 59,500 |
2023/05/18 | 734 | 743 | 733 | 741 | 136,200 |
2023/05/17 | 727 | 733 | 726 | 730 | 66,900 |
2023/05/16 | 730 | 732 | 724 | 728 | 58,000 |
2023/05/15 | 730 | 733 | 723 | 733 | 53,700 |
2023/05/12 | 729 | 733 | 722 | 730 | 98,400 |
2023/05/11 | 725 | 730 | 722 | 726 | 70,200 |
2023/05/10 | 720 | 730 | 720 | 721 | 111,600 |
2023/05/09 | 710 | 713 | 706 | 711 | 57,400 |
2023/05/08 | 702 | 710 | 699 | 709 | 59,700 |
2023/05/02 | 701 | 701 | 694 | 698 | 42,200 |
2023/05/01 | 705 | 706 | 700 | 701 | 68,500 |
2023/04/28 | 690 | 698 | 689 | 698 | 57,900 |
2023/04/27 | 687 | 688 | 682 | 688 | 39,300 |
2023/04/26 | 686 | 687 | 681 | 684 | 41,500 |
2023/04/25 | 684 | 689 | 684 | 688 | 35,700 |
2023/04/24 | 684 | 684 | 680 | 684 | 22,600 |
2023/04/21 | 684 | 684 | 680 | 682 | 35,400 |
2023/04/20 | 680 | 685 | 679 | 682 | 42,400 |
2023/04/19 | 680 | 688 | 679 | 688 | 49,500 |
2023/04/18 | 680 | 683 | 674 | 680 | 61,800 |
2023/04/17 | 679 | 679 | 673 | 674 | 53,700 |
2023/04/14 | 679 | 680 | 676 | 677 | 49,500 |
2023/04/13 | 681 | 685 | 678 | 680 | 54,700 |
2023/04/12 | 685 | 685 | 678 | 680 | 52,200 |
2023/04/11 | 683 | 687 | 680 | 682 | 72,800 |
2023/04/10 | 675 | 679 | 671 | 678 | 70,000 |
2023/04/07 | 680 | 681 | 673 | 673 | 58,700 |
2023/04/06 | 683 | 683 | 675 | 679 | 70,800 |
2023/04/05 | 701 | 703 | 680 | 682 | 98,500 |
2023/04/04 | 704 | 710 | 701 | 710 | 75,700 |
2023/04/03 | 702 | 708 | 700 | 702 | 54,300 |
2023/03/31 | 710 | 712 | 699 | 702 | 54,100 |
2023/03/30 | 701 | 709 | 696 | 709 | 68,200 |
2023/03/29 | 690 | 702 | 688 | 701 | 151,200 |
2023/03/28 | 692 | 694 | 682 | 682 | 51,700 |
2023/03/27 | 689 | 694 | 686 | 692 | 78,600 |
2023/03/24 | 686 | 692 | 679 | 689 | 59,300 |
2023/03/23 | 677 | 688 | 675 | 687 | 54,800 |
2023/03/22 | 677 | 682 | 674 | 677 | 75,400 |
2023/03/20 | 685 | 685 | 670 | 671 | 104,500 |
2023/03/17 | 716 | 717 | 684 | 691 | 161,400 |
2023/03/16 | 720 | 726 | 719 | 724 | 100,800 |
2023/03/15 | 714 | 732 | 714 | 728 | 149,600 |
2023/03/14 | 718 | 725 | 711 | 714 | 123,900 |
2023/03/13 | 720 | 725 | 712 | 724 | 136,000 |
2023/03/10 | 720 | 730 | 720 | 723 | 125,700 |
2023/03/09 | 725 | 729 | 720 | 729 | 166,900 |
2023/03/08 | 707 | 723 | 703 | 723 | 222,800 |
2023/03/07 | 698 | 717 | 697 | 712 | 279,800 |
2023/03/06 | 703 | 707 | 693 | 696 | 252,100 |
2023/03/03 | 694 | 694 | 676 | 682 | 144,600 |
2023/03/02 | 690 | 696 | 688 | 694 | 59,000 |
2023/03/01 | 681 | 689 | 679 | 689 | 64,000 |
2023/02/28 | 681 | 686 | 680 | 681 | 38,800 |
2023/02/27 | 686 | 688 | 683 | 687 | 42,600 |
2023/02/24 | 674 | 688 | 674 | 687 | 50,400 |
2023/02/22 | 681 | 683 | 675 | 676 | 55,700 |
2023/02/21 | 685 | 691 | 681 | 684 | 49,200 |
2023/02/20 | 680 | 689 | 679 | 686 | 176,300 |
2023/02/17 | 673 | 683 | 673 | 681 | 36,500 |
2023/02/16 | 682 | 682 | 674 | 678 | 40,100 |
2023/02/15 | 682 | 684 | 673 | 675 | 42,700 |
2023/02/14 | 684 | 685 | 675 | 677 | 68,000 |
2023/02/13 | 679 | 683 | 675 | 683 | 30,500 |
2023/02/10 | 673 | 681 | 672 | 679 | 42,700 |
2023/02/09 | 675 | 677 | 673 | 675 | 31,000 |
2023/02/08 | 675 | 676 | 670 | 673 | 72,400 |
2023/02/07 | 680 | 683 | 675 | 675 | 40,100 |
2023/02/06 | 686 | 690 | 679 | 680 | 59,600 |
2023/02/03 | 687 | 688 | 681 | 686 | 41,500 |
2023/02/02 | 708 | 708 | 686 | 686 | 63,200 |
2023/02/01 | 689 | 706 | 689 | 706 | 199,600 |
2023/01/31 | 685 | 692 | 683 | 689 | 122,800 |
2023/01/30 | 680 | 685 | 679 | 684 | 148,300 |
2023/01/27 | 681 | 684 | 679 | 682 | 99,600 |
2023/01/26 | 680 | 684 | 678 | 682 | 95,100 |
2023/01/25 | 679 | 683 | 675 | 682 | 86,200 |
2023/01/24 | 668 | 679 | 668 | 679 | 160,300 |
2023/01/23 | 671 | 672 | 665 | 668 | 156,500 |
2023/01/20 | 679 | 679 | 671 | 673 | 126,800 |
2023/01/19 | 676 | 685 | 674 | 681 | 405,900 |
2023/01/18 | 712 | 719 | 711 | 715 | 383,500 |
2023/01/17 | 710 | 715 | 710 | 714 | 104,400 |
2023/01/16 | 716 | 717 | 708 | 710 | 180,300 |
2023/01/13 | 721 | 722 | 717 | 718 | 88,700 |
2023/01/12 | 725 | 725 | 717 | 721 | 165,200 |
2023/01/11 | 717 | 719 | 714 | 715 | 79,300 |
2023/01/10 | 716 | 719 | 714 | 714 | 118,300 |
2023/01/06 | 707 | 716 | 707 | 713 | 112,500 |
2023/01/05 | 710 | 712 | 707 | 708 | 82,800 |
2023/01/04 | 711 | 713 | 707 | 710 | 111,400 |