タカノ(7885)の株価時系列情報
タカノ(7885)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 745 | 746 | 744 | 745 | 3,700 |
| 2025/08/04 | 738 | 748 | 736 | 744 | 19,200 |
| 2025/08/01 | 742 | 760 | 740 | 752 | 23,400 |
| 2025/07/31 | 738 | 743 | 737 | 737 | 5,700 |
| 2025/07/30 | 745 | 745 | 736 | 738 | 19,100 |
| 2025/07/29 | 749 | 750 | 742 | 745 | 9,300 |
| 2025/07/28 | 746 | 750 | 744 | 749 | 6,000 |
| 2025/07/25 | 749 | 749 | 742 | 746 | 12,300 |
| 2025/07/24 | 741 | 744 | 739 | 743 | 7,600 |
| 2025/07/23 | 742 | 742 | 737 | 741 | 6,800 |
| 2025/07/22 | 737 | 740 | 737 | 738 | 11,900 |
| 2025/07/18 | 737 | 737 | 731 | 734 | 4,500 |
| 2025/07/17 | 732 | 734 | 729 | 734 | 6,700 |
| 2025/07/16 | 728 | 736 | 728 | 732 | 7,300 |
| 2025/07/15 | 730 | 732 | 728 | 728 | 8,200 |
| 2025/07/14 | 737 | 737 | 730 | 730 | 16,600 |
| 2025/07/11 | 730 | 733 | 728 | 730 | 9,300 |
| 2025/07/10 | 730 | 730 | 726 | 727 | 4,200 |
| 2025/07/09 | 728 | 730 | 726 | 728 | 7,500 |
| 2025/07/08 | 728 | 730 | 725 | 728 | 8,800 |
| 2025/07/07 | 730 | 734 | 726 | 733 | 7,300 |
| 2025/07/04 | 731 | 732 | 722 | 729 | 4,300 |
| 2025/07/03 | 729 | 731 | 724 | 726 | 6,100 |
| 2025/07/02 | 722 | 729 | 721 | 726 | 4,500 |
| 2025/07/01 | 725 | 728 | 723 | 724 | 3,000 |
| 2025/06/30 | 723 | 726 | 722 | 724 | 11,400 |
| 2025/06/27 | 721 | 723 | 720 | 723 | 3,200 |
| 2025/06/26 | 725 | 725 | 720 | 721 | 5,000 |
| 2025/06/25 | 726 | 726 | 723 | 723 | 3,800 |
| 2025/06/24 | 726 | 726 | 722 | 723 | 9,600 |
| 2025/06/23 | 718 | 722 | 718 | 722 | 6,900 |
| 2025/06/20 | 722 | 722 | 719 | 722 | 7,400 |
| 2025/06/19 | 720 | 721 | 718 | 721 | 2,500 |
| 2025/06/18 | 722 | 722 | 718 | 718 | 2,600 |
| 2025/06/17 | 724 | 724 | 715 | 716 | 8,800 |
| 2025/06/16 | 727 | 727 | 720 | 723 | 9,700 |
| 2025/06/13 | 723 | 723 | 718 | 721 | 4,200 |
| 2025/06/12 | 725 | 725 | 720 | 723 | 7,700 |
| 2025/06/11 | 721 | 722 | 719 | 722 | 7,300 |
| 2025/06/10 | 721 | 722 | 719 | 721 | 2,700 |
| 2025/06/09 | 727 | 727 | 719 | 721 | 11,800 |
| 2025/06/06 | 723 | 723 | 717 | 719 | 3,000 |
| 2025/06/05 | 717 | 719 | 716 | 716 | 5,200 |
| 2025/06/04 | 720 | 722 | 718 | 718 | 6,100 |
| 2025/06/03 | 720 | 722 | 717 | 717 | 14,800 |
| 2025/06/02 | 719 | 719 | 716 | 718 | 4,300 |
| 2025/05/30 | 718 | 720 | 715 | 716 | 7,200 |
| 2025/05/29 | 716 | 718 | 715 | 718 | 6,700 |
| 2025/05/28 | 716 | 718 | 714 | 718 | 10,500 |
| 2025/05/27 | 718 | 718 | 715 | 715 | 2,100 |
| 2025/05/26 | 719 | 719 | 716 | 716 | 3,200 |
| 2025/05/23 | 722 | 722 | 715 | 716 | 5,000 |
| 2025/05/22 | 716 | 719 | 716 | 718 | 5,500 |
| 2025/05/21 | 721 | 721 | 718 | 718 | 3,200 |
| 2025/05/20 | 722 | 723 | 718 | 718 | 7,200 |
| 2025/05/19 | 731 | 732 | 717 | 717 | 10,300 |
| 2025/05/16 | 726 | 733 | 721 | 724 | 9,200 |
| 2025/05/15 | 726 | 726 | 718 | 720 | 8,700 |
| 2025/05/14 | 729 | 729 | 715 | 723 | 7,200 |
| 2025/05/13 | 726 | 728 | 701 | 720 | 23,600 |
| 2025/05/12 | 731 | 738 | 720 | 720 | 13,700 |
| 2025/05/09 | 720 | 733 | 717 | 730 | 15,000 |
| 2025/05/08 | 714 | 721 | 711 | 717 | 6,000 |
| 2025/05/07 | 712 | 715 | 710 | 712 | 3,000 |
| 2025/05/02 | 713 | 713 | 708 | 708 | 3,500 |
| 2025/05/01 | 713 | 713 | 708 | 711 | 4,000 |
| 2025/04/30 | 715 | 717 | 713 | 713 | 8,400 |
| 2025/04/28 | 711 | 714 | 711 | 714 | 4,000 |
| 2025/04/25 | 709 | 711 | 707 | 708 | 4,400 |
| 2025/04/24 | 707 | 710 | 705 | 706 | 7,000 |
| 2025/04/23 | 704 | 708 | 702 | 704 | 7,100 |
| 2025/04/22 | 707 | 710 | 704 | 704 | 2,400 |
| 2025/04/21 | 707 | 707 | 702 | 704 | 2,800 |
| 2025/04/18 | 710 | 710 | 704 | 704 | 4,500 |
| 2025/04/17 | 707 | 709 | 705 | 705 | 3,200 |
| 2025/04/16 | 709 | 713 | 706 | 707 | 3,400 |
| 2025/04/15 | 724 | 724 | 715 | 715 | 5,000 |
| 2025/04/14 | 703 | 728 | 697 | 722 | 15,400 |
| 2025/04/11 | 688 | 694 | 688 | 694 | 3,700 |
| 2025/04/10 | 697 | 698 | 686 | 689 | 11,200 |
| 2025/04/09 | 675 | 676 | 671 | 676 | 5,400 |
| 2025/04/08 | 670 | 681 | 670 | 676 | 8,400 |
| 2025/04/07 | 672 | 685 | 658 | 660 | 35,900 |
| 2025/04/04 | 700 | 702 | 690 | 691 | 12,300 |
| 2025/04/03 | 701 | 703 | 700 | 701 | 10,700 |
| 2025/04/02 | 719 | 719 | 706 | 706 | 8,200 |
| 2025/04/01 | 718 | 719 | 715 | 715 | 3,300 |
| 2025/03/31 | 720 | 725 | 718 | 718 | 6,000 |
| 2025/03/28 | 720 | 728 | 720 | 725 | 5,800 |
| 2025/03/27 | 750 | 750 | 740 | 740 | 7,700 |
| 2025/03/26 | 747 | 748 | 741 | 747 | 4,500 |
| 2025/03/25 | 750 | 754 | 744 | 747 | 7,400 |
| 2025/03/24 | 760 | 760 | 742 | 742 | 10,200 |
| 2025/03/21 | 739 | 775 | 739 | 755 | 23,500 |
| 2025/03/19 | 729 | 740 | 729 | 737 | 7,800 |
| 2025/03/18 | 736 | 739 | 729 | 729 | 4,600 |
| 2025/03/17 | 731 | 744 | 730 | 730 | 9,500 |
| 2025/03/14 | 741 | 744 | 728 | 731 | 16,500 |
| 2025/03/13 | 735 | 739 | 734 | 739 | 3,300 |
| 2025/03/12 | 735 | 736 | 730 | 732 | 2,700 |
| 2025/03/11 | 731 | 736 | 725 | 732 | 10,800 |
| 2025/03/10 | 726 | 731 | 726 | 731 | 5,200 |
| 2025/03/07 | 724 | 728 | 723 | 725 | 3,600 |
| 2025/03/06 | 722 | 726 | 720 | 724 | 6,000 |
| 2025/03/05 | 718 | 723 | 718 | 720 | 4,600 |
| 2025/03/04 | 723 | 723 | 718 | 718 | 5,000 |
| 2025/03/03 | 722 | 724 | 720 | 724 | 2,900 |
| 2025/02/28 | 726 | 728 | 719 | 719 | 6,500 |
| 2025/02/27 | 725 | 726 | 720 | 726 | 5,700 |
| 2025/02/26 | 712 | 719 | 710 | 719 | 8,100 |
| 2025/02/25 | 720 | 720 | 712 | 712 | 7,100 |
| 2025/02/21 | 716 | 720 | 715 | 716 | 2,900 |
| 2025/02/20 | 723 | 724 | 716 | 716 | 3,100 |
| 2025/02/19 | 723 | 725 | 720 | 720 | 3,700 |
| 2025/02/18 | 725 | 725 | 720 | 720 | 3,200 |
| 2025/02/17 | 725 | 725 | 721 | 722 | 3,500 |
| 2025/02/14 | 726 | 726 | 720 | 720 | 3,900 |
| 2025/02/13 | 716 | 727 | 715 | 723 | 9,900 |
| 2025/02/12 | 723 | 723 | 712 | 715 | 19,000 |
| 2025/02/10 | 725 | 728 | 721 | 728 | 8,600 |
| 2025/02/07 | 716 | 722 | 714 | 720 | 10,900 |
| 2025/02/06 | 708 | 716 | 708 | 715 | 8,800 |
| 2025/02/05 | 710 | 711 | 706 | 708 | 3,900 |
| 2025/02/04 | 702 | 705 | 700 | 704 | 5,500 |
| 2025/02/03 | 703 | 704 | 696 | 702 | 18,800 |
| 2025/01/31 | 698 | 702 | 697 | 700 | 18,700 |
| 2025/01/30 | 714 | 714 | 685 | 685 | 164,900 |
| 2025/01/29 | 726 | 726 | 716 | 716 | 14,600 |
| 2025/01/28 | 727 | 729 | 723 | 727 | 8,700 |
| 2025/01/27 | 724 | 727 | 722 | 727 | 10,900 |
| 2025/01/24 | 713 | 722 | 713 | 722 | 12,500 |
| 2025/01/23 | 711 | 714 | 706 | 711 | 23,800 |
| 2025/01/22 | 708 | 715 | 707 | 713 | 14,300 |
| 2025/01/21 | 706 | 711 | 705 | 711 | 7,100 |
| 2025/01/20 | 703 | 709 | 703 | 708 | 20,000 |
| 2025/01/17 | 698 | 704 | 698 | 702 | 17,300 |
| 2025/01/16 | 703 | 704 | 697 | 699 | 41,700 |
| 2025/01/15 | 710 | 710 | 701 | 703 | 22,800 |
| 2025/01/14 | 705 | 710 | 702 | 710 | 33,900 |
| 2025/01/10 | 706 | 708 | 702 | 704 | 18,000 |
| 2025/01/09 | 707 | 707 | 702 | 706 | 22,000 |
| 2025/01/08 | 704 | 711 | 702 | 711 | 15,200 |
| 2025/01/07 | 704 | 709 | 701 | 706 | 16,500 |
| 2025/01/06 | 712 | 712 | 703 | 704 | 11,100 |
| 2024/12/30 | 709 | 712 | 706 | 710 | 11,700 |
| 2024/12/27 | 703 | 709 | 703 | 709 | 13,100 |
| 2024/12/26 | 699 | 707 | 697 | 707 | 39,200 |
| 2024/12/25 | 698 | 698 | 693 | 697 | 15,700 |
| 2024/12/24 | 695 | 697 | 692 | 697 | 25,700 |
| 2024/12/23 | 690 | 694 | 689 | 692 | 14,200 |
| 2024/12/20 | 695 | 697 | 692 | 696 | 12,800 |
| 2024/12/19 | 691 | 694 | 689 | 691 | 20,500 |
| 2024/12/18 | 694 | 697 | 693 | 694 | 13,800 |
| 2024/12/17 | 699 | 699 | 693 | 693 | 17,000 |
| 2024/12/16 | 698 | 700 | 694 | 700 | 19,300 |
| 2024/12/13 | 699 | 700 | 692 | 694 | 15,900 |
| 2024/12/12 | 702 | 702 | 698 | 699 | 6,600 |
| 2024/12/11 | 697 | 702 | 696 | 702 | 16,400 |
| 2024/12/10 | 690 | 698 | 690 | 698 | 14,500 |
| 2024/12/09 | 687 | 694 | 687 | 692 | 12,900 |
| 2024/12/06 | 688 | 692 | 684 | 687 | 28,300 |
| 2024/12/05 | 694 | 695 | 689 | 689 | 10,300 |
| 2024/12/04 | 700 | 700 | 688 | 693 | 45,600 |
| 2024/12/03 | 699 | 702 | 694 | 698 | 18,000 |
| 2024/12/02 | 699 | 705 | 692 | 693 | 33,700 |
| 2024/11/29 | 698 | 699 | 694 | 699 | 7,000 |
| 2024/11/28 | 693 | 699 | 693 | 694 | 9,100 |
| 2024/11/27 | 696 | 697 | 691 | 697 | 18,700 |
| 2024/11/26 | 700 | 701 | 690 | 697 | 57,400 |
| 2024/11/25 | 698 | 705 | 698 | 698 | 16,900 |
| 2024/11/22 | 704 | 704 | 696 | 697 | 34,200 |
| 2024/11/21 | 709 | 709 | 701 | 702 | 13,000 |
| 2024/11/20 | 720 | 725 | 708 | 713 | 20,500 |
| 2024/11/19 | 702 | 725 | 700 | 725 | 42,700 |
| 2024/11/18 | 709 | 709 | 702 | 704 | 13,000 |
| 2024/11/15 | 707 | 713 | 703 | 713 | 12,900 |
| 2024/11/14 | 701 | 710 | 694 | 705 | 26,200 |
| 2024/11/13 | 709 | 711 | 698 | 701 | 56,000 |
| 2024/11/12 | 711 | 717 | 706 | 708 | 19,900 |
| 2024/11/11 | 717 | 717 | 709 | 713 | 13,700 |
| 2024/11/08 | 720 | 720 | 710 | 710 | 20,000 |
| 2024/11/07 | 719 | 731 | 715 | 715 | 28,900 |
| 2024/11/06 | 710 | 718 | 709 | 711 | 14,900 |
| 2024/11/05 | 710 | 710 | 703 | 705 | 18,000 |
| 2024/11/01 | 710 | 720 | 705 | 706 | 33,300 |
| 2024/10/31 | 703 | 725 | 703 | 719 | 24,900 |
| 2024/10/30 | 716 | 716 | 702 | 702 | 150,000 |
| 2024/10/29 | 718 | 733 | 717 | 725 | 24,600 |
| 2024/10/28 | 706 | 719 | 706 | 713 | 44,900 |
| 2024/10/25 | 723 | 723 | 707 | 708 | 27,200 |
| 2024/10/24 | 719 | 726 | 708 | 722 | 42,900 |
| 2024/10/23 | 722 | 727 | 718 | 720 | 27,200 |
| 2024/10/22 | 733 | 733 | 718 | 726 | 37,600 |
| 2024/10/21 | 741 | 741 | 732 | 732 | 18,200 |
| 2024/10/18 | 747 | 748 | 740 | 741 | 13,600 |
| 2024/10/17 | 750 | 750 | 738 | 747 | 45,300 |
| 2024/10/16 | 745 | 757 | 745 | 750 | 18,000 |
| 2024/10/15 | 755 | 756 | 746 | 750 | 25,300 |
| 2024/10/11 | 751 | 752 | 746 | 750 | 14,900 |
| 2024/10/10 | 759 | 759 | 747 | 751 | 22,800 |