日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/11 1,125 1,131 1,118 1,125 13,600
2026/09/10 1,138 1,140 1,126 1,128 7,800
2026/09/09 1,142 1,142 1,127 1,138 8,300
2026/09/08 1,141 1,142 1,132 1,142 3,600
2026/09/07 1,134 1,147 1,126 1,137 11,400
2026/09/04 1,138 1,139 1,120 1,122 12,500
2026/09/03 1,133 1,144 1,128 1,133 5,000
2026/09/02 1,131 1,137 1,127 1,133 6,900
2026/09/01 1,144 1,157 1,140 1,140 16,400
2026/08/31 1,128 1,155 1,128 1,145 10,000
2026/08/28 1,128 1,137 1,128 1,129 6,500
2026/08/27 1,130 1,137 1,122 1,128 8,000
2026/08/26 1,135 1,136 1,126 1,133 6,800
2026/08/25 1,137 1,146 1,131 1,135 5,800
2026/08/24 1,148 1,152 1,120 1,143 30,800
2026/08/21 1,143 1,149 1,130 1,141 3,200
2026/08/20 1,126 1,148 1,112 1,144 12,100
2026/08/19 1,138 1,138 1,106 1,116 14,400
2026/08/18 1,161 1,161 1,140 1,140 10,700
2026/08/17 1,155 1,165 1,145 1,152 8,900
2026/08/14 1,130 1,152 1,124 1,151 13,300
2026/08/13 1,120 1,126 1,115 1,126 14,400
2026/08/12 1,075 1,119 1,075 1,117 20,700
2026/08/10 1,069 1,091 1,069 1,070 12,500
2026/08/07 1,083 1,084 1,068 1,069 15,800
2026/08/06 1,081 1,093 1,080 1,092 7,100
2026/08/05 1,071 1,087 1,065 1,081 6,900
2026/08/04 1,063 1,077 1,063 1,071 7,600
2026/08/03 1,079 1,081 1,040 1,070 25,600
2026/07/31 1,092 1,117 1,072 1,072 46,700
2026/07/30 1,076 1,099 1,070 1,088 8,000
2026/07/29 1,086 1,092 1,064 1,078 15,600
2026/07/28 1,089 1,089 1,063 1,085 15,400
2026/07/27 1,110 1,110 1,079 1,092 12,300
2026/07/24 1,077 1,080 1,065 1,080 10,300
2026/07/23 1,072 1,086 1,072 1,083 7,500
2026/07/22 1,103 1,103 1,077 1,077 25,100
2026/07/21 1,114 1,114 1,089 1,099 23,700
2026/07/17 1,135 1,135 1,055 1,104 64,000
2026/07/16 1,166 1,166 1,133 1,149 20,000
2026/07/15 1,142 1,160 1,133 1,152 8,500
2026/07/14 1,140 1,140 1,120 1,132 20,400
2026/07/13 1,174 1,174 1,095 1,135 44,800
2026/07/10 1,141 1,181 1,141 1,164 28,100
2026/07/09 1,116 1,143 1,113 1,138 19,500
2026/07/08 1,126 1,126 1,095 1,104 23,300
2026/07/07 1,134 1,147 1,118 1,127 25,200
2026/07/06 1,133 1,147 1,123 1,131 23,500
2026/07/03 1,110 1,130 1,098 1,127 19,300
2026/07/02 1,114 1,124 1,095 1,115 17,600
2026/07/01 1,076 1,115 1,061 1,109 28,000
2026/06/30 1,079 1,079 1,058 1,076 16,300
2026/06/29 1,058 1,073 1,052 1,073 19,200
2026/06/26 1,060 1,060 1,035 1,057 17,200
2026/06/25 1,034 1,068 1,020 1,059 24,400
2026/06/24 1,022 1,028 999 1,016 35,300
2026/06/23 1,025 1,033 1,010 1,013 17,100
2026/06/22 1,058 1,058 1,015 1,025 31,500
2026/06/19 1,057 1,073 1,043 1,058 22,200
2026/06/18 1,050 1,058 1,041 1,057 14,000
2026/06/17 1,040 1,065 1,035 1,035 22,900
2026/06/16 1,069 1,069 1,036 1,044 30,800
2026/06/15 1,053 1,067 1,041 1,055 32,800
2026/06/12 1,049 1,051 1,019 1,023 32,900
2026/06/11 1,033 1,042 1,015 1,019 42,500
2026/06/10 1,112 1,112 1,047 1,063 40,500
2026/06/09 1,115 1,134 1,092 1,105 25,300
2026/06/08 1,126 1,129 1,050 1,099 104,800
2026/06/05 1,177 1,198 1,167 1,186 29,800
2026/06/04 1,198 1,198 1,164 1,182 30,400
2026/06/03 1,181 1,208 1,163 1,186 46,500
2026/06/02 1,180 1,190 1,143 1,181 76,000
2026/06/01 1,250 1,274 1,181 1,183 110,300
2026/05/29 1,244 1,351 1,209 1,229 325,800
2026/05/28 1,210 1,250 1,185 1,217 112,600
2026/05/27 1,203 1,383 1,194 1,240 537,800
2026/05/26 1,271 1,280 1,185 1,222 146,800
2026/05/25 1,211 1,356 1,208 1,281 327,900
2026/05/22 1,340 1,340 1,150 1,221 539,700
2026/05/21 995 1,145 995 1,100 272,100
2026/05/20 1,007 1,008 970 995 48,400
2026/05/19 1,023 1,032 1,002 1,006 17,000
2026/05/18 1,053 1,053 1,018 1,025 18,600
2026/05/15 1,056 1,064 1,040 1,053 20,800
2026/05/14 1,066 1,073 1,045 1,045 10,400
2026/05/13 1,032 1,072 1,031 1,066 17,100
2026/05/12 1,072 1,073 1,020 1,023 51,700
2026/05/11 1,108 1,120 1,080 1,098 23,800
2026/05/08 1,076 1,090 1,066 1,090 18,300
2026/05/07 1,089 1,090 1,071 1,078 14,700
2026/05/01 1,030 1,059 1,020 1,059 20,100
2026/04/30 1,026 1,035 1,025 1,030 11,900
2026/04/28 1,039 1,041 1,021 1,041 9,000
2026/04/27 1,044 1,057 1,033 1,042 42,300
2026/04/24 1,049 1,049 1,030 1,044 19,200
2026/04/23 1,067 1,070 1,035 1,038 29,900
2026/04/22 1,075 1,080 1,058 1,067 12,700
2026/04/21 1,076 1,081 1,062 1,075 9,400
2026/04/20 1,094 1,094 1,072 1,074 17,400
2026/04/17 1,090 1,094 1,066 1,077 21,500
2026/04/16 1,097 1,105 1,085 1,104 23,200
2026/04/15 1,115 1,120 1,083 1,087 27,500
2026/04/14 1,111 1,117 1,082 1,099 32,400
2026/04/13 1,078 1,115 1,075 1,100 27,100
2026/04/10 1,098 1,104 1,074 1,074 15,900
2026/04/09 1,116 1,116 1,087 1,090 21,600
2026/04/08 1,103 1,141 1,087 1,114 46,500
2026/04/07 1,084 1,107 1,056 1,077 27,100
2026/04/06 1,065 1,097 1,065 1,084 19,400
2026/04/03 1,059 1,085 1,056 1,065 24,100
2026/03/27 1,103 1,128 1,101 1,109 21,800
2026/03/26 1,140 1,140 1,094 1,127 57,900
2026/03/25 1,169 1,192 1,140 1,141 35,100
2026/03/24 1,157 1,173 1,140 1,160 32,100
2026/03/23 1,190 1,190 1,144 1,144 46,100
2026/03/19 1,217 1,227 1,201 1,204 43,900
2026/03/18 1,239 1,257 1,227 1,236 32,600
2026/03/17 1,240 1,257 1,215 1,218 42,900
2026/03/16 1,227 1,275 1,219 1,234 38,300
2026/03/13 1,221 1,243 1,217 1,218 31,800
2026/03/12 1,246 1,282 1,234 1,243 99,500
2026/03/11 1,251 1,272 1,224 1,238 75,400
2026/03/10 1,207 1,266 1,188 1,221 85,900
2026/03/09 1,134 1,203 1,117 1,200 103,400
2026/03/06 1,203 1,215 1,172 1,194 73,000
2026/03/05 1,188 1,209 1,160 1,209 111,200
2026/03/04 1,150 1,182 1,117 1,128 185,500
2026/03/03 1,322 1,345 1,210 1,236 774,900
2026/03/02 1,440 1,747 1,341 1,410 1,089,500
2026/02/27 1,230 1,470 1,152 1,447 1,517,900
2026/02/26 1,165 1,282 1,110 1,183 807,700
2026/02/25 997 1,146 970 1,146 534,600
2026/02/24 854 996 843 996 213,100
2026/02/20 853 859 846 846 12,000
2026/02/19 867 867 854 855 10,800
2026/02/18 855 875 855 860 20,900
2026/02/17 823 859 820 859 38,300
2026/02/16 826 827 819 824 10,000
2026/02/13 826 826 813 819 16,200
2026/02/12 835 837 823 828 13,000
2026/02/10 827 827 814 822 12,800
2026/02/09 845 845 815 827 41,100
2026/02/06 841 860 837 860 34,000
2026/02/05 835 844 830 842 28,200
2026/02/04 820 827 820 822 4,000
2026/02/03 821 829 819 820 13,500
2026/02/02 820 826 813 821 10,500
2026/01/30 818 825 814 814 8,400
2026/01/29 826 826 813 820 9,100
2026/01/28 829 831 825 826 8,100
2026/01/27 833 833 823 828 10,800
2026/01/26 826 830 821 830 19,200
2026/01/23 821 825 820 821 6,200
2026/01/22 817 824 815 821 7,200
2026/01/21 820 823 812 813 14,100
2026/01/20 824 824 816 816 5,600
2026/01/19 825 825 817 822 12,000
2026/01/16 819 820 808 817 8,800
2026/01/15 811 818 807 818 11,900
2026/01/14 807 808 805 808 10,300
2026/01/13 809 810 804 804 7,600
2026/01/09 797 810 797 802 14,600
2026/01/08 799 799 796 797 5,000
2026/01/07 794 800 794 799 6,000
2026/01/06 794 798 793 798 6,300
2026/01/05 790 794 788 792 14,900
2025/12/30 789 789 784 787 3,400
2025/12/29 796 796 784 785 12,500
2025/12/26 799 799 795 796 6,600
2025/12/25 795 796 792 795 7,300
2025/12/24 797 799 793 795 4,800
2025/12/23 801 802 796 799 11,800
2025/12/22 792 797 788 793 11,800
2025/12/19 793 794 784 784 9,200
2025/12/18 800 802 792 796 12,700
2025/12/17 790 812 780 800 19,200
2025/12/16 779 805 779 783 49,500
2025/12/15 780 780 774 779 12,300
2025/12/12 772 777 770 777 9,400
2025/12/11 773 774 771 773 6,000
2025/12/10 768 772 766 772 3,900
2025/12/09 768 773 768 768 5,800
2025/12/08 769 771 764 767 5,800
2025/12/05 769 772 766 769 6,000
2025/12/04 767 772 766 766 8,000
2025/12/03 765 767 763 767 7,200
2025/12/02 763 767 760 764 9,000
2025/12/01 756 760 753 760 2,600
2025/11/28 756 757 752 756 5,200
2025/11/27 760 760 752 756 4,400
2025/11/26 758 760 753 754 4,400
2025/11/25 763 764 757 758 4,500
2025/11/21 751 769 751 764 9,500
2025/11/20 753 758 750 753 3,800
2025/11/19 754 758 750 750 4,100
2025/11/18 755 755 748 748 6,700
2025/11/17 761 764 755 755 5,700
2025/11/14 761 761 755 755 8,200
2025/11/13 764 765 760 761 7,300
2025/11/12 764 764 757 760 5,900

このページの先頭へ