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 |
---|---|---|---|---|---|
2024/03/28 | 1,055 | 1,085 | 1,042 | 1,046 | 13,400 |
2024/03/27 | 1,081 | 1,096 | 1,064 | 1,075 | 18,800 |
2024/03/26 | 1,100 | 1,100 | 1,066 | 1,074 | 15,500 |
2024/03/25 | 1,103 | 1,119 | 1,088 | 1,100 | 20,300 |
2024/03/22 | 1,092 | 1,128 | 1,085 | 1,113 | 48,700 |
2024/03/21 | 1,074 | 1,092 | 1,070 | 1,092 | 28,400 |
2024/03/19 | 1,058 | 1,068 | 1,049 | 1,061 | 18,100 |
2024/03/18 | 1,074 | 1,084 | 1,045 | 1,049 | 26,900 |
2024/03/15 | 1,079 | 1,083 | 1,046 | 1,080 | 33,000 |
2024/03/14 | 1,017 | 1,067 | 1,017 | 1,064 | 33,700 |
2024/03/13 | 1,002 | 1,015 | 995 | 998 | 14,000 |
2024/03/12 | 981 | 1,005 | 976 | 1,004 | 15,000 |
2024/03/11 | 1,010 | 1,011 | 976 | 996 | 21,400 |
2024/03/08 | 1,016 | 1,034 | 1,011 | 1,027 | 21,700 |
2024/03/07 | 1,028 | 1,045 | 1,015 | 1,024 | 10,100 |
2024/03/06 | 1,031 | 1,045 | 1,021 | 1,030 | 12,400 |
2024/03/05 | 1,015 | 1,039 | 1,010 | 1,032 | 15,100 |
2024/03/04 | 1,035 | 1,036 | 1,009 | 1,022 | 21,100 |
2024/03/01 | 1,035 | 1,038 | 1,019 | 1,031 | 16,900 |
2024/02/29 | 1,033 | 1,044 | 1,023 | 1,039 | 15,000 |
2024/02/28 | 1,048 | 1,064 | 1,015 | 1,034 | 24,100 |
2024/02/27 | 1,055 | 1,065 | 1,045 | 1,052 | 13,500 |
2024/02/26 | 1,085 | 1,095 | 1,055 | 1,055 | 30,900 |
2024/02/22 | 1,060 | 1,110 | 1,060 | 1,091 | 38,800 |
2024/02/21 | 1,070 | 1,079 | 1,043 | 1,059 | 26,100 |
2024/02/20 | 1,040 | 1,071 | 1,040 | 1,066 | 35,500 |
2024/02/19 | 1,028 | 1,052 | 1,020 | 1,048 | 23,600 |
2024/02/16 | 1,003 | 1,032 | 1,003 | 1,031 | 30,700 |
2024/02/15 | 1,014 | 1,024 | 990 | 1,007 | 15,900 |
2024/02/14 | 1,014 | 1,017 | 992 | 1,010 | 22,400 |
2024/02/13 | 971 | 1,034 | 970 | 1,021 | 46,800 |
2024/02/09 | 986 | 996 | 970 | 976 | 27,100 |
2024/02/08 | 1,000 | 1,005 | 985 | 996 | 25,100 |
2024/02/07 | 1,001 | 1,020 | 1,001 | 1,005 | 18,700 |
2024/02/06 | 1,005 | 1,027 | 1,000 | 1,000 | 31,900 |
2024/02/05 | 995 | 1,025 | 995 | 1,014 | 24,200 |
2024/02/02 | 1,008 | 1,008 | 992 | 994 | 9,600 |
2024/02/01 | 988 | 1,014 | 982 | 1,004 | 25,500 |
2024/01/31 | 981 | 995 | 964 | 989 | 28,700 |
2024/01/30 | 1,000 | 1,012 | 987 | 987 | 80,900 |
2024/01/29 | 1,000 | 1,007 | 975 | 1,000 | 37,700 |
2024/01/26 | 1,033 | 1,033 | 1,000 | 1,000 | 22,900 |
2024/01/25 | 1,029 | 1,041 | 1,024 | 1,033 | 15,400 |
2024/01/24 | 1,024 | 1,029 | 1,001 | 1,013 | 14,200 |
2024/01/23 | 1,037 | 1,050 | 1,016 | 1,018 | 16,200 |
2024/01/22 | 1,020 | 1,048 | 1,020 | 1,033 | 28,700 |
2024/01/19 | 1,015 | 1,022 | 1,002 | 1,017 | 29,400 |
2024/01/18 | 995 | 1,029 | 990 | 1,009 | 32,700 |
2024/01/17 | 995 | 1,018 | 992 | 996 | 29,400 |
2024/01/16 | 1,000 | 1,001 | 985 | 986 | 31,600 |
2024/01/15 | 981 | 1,010 | 981 | 1,001 | 45,700 |
2024/01/12 | 976 | 1,003 | 962 | 974 | 43,300 |
2024/01/11 | 1,005 | 1,017 | 952 | 979 | 80,500 |
2024/01/10 | 1,010 | 1,025 | 1,001 | 1,005 | 31,900 |
2024/01/09 | 985 | 1,017 | 985 | 998 | 39,100 |
2024/01/05 | 980 | 995 | 974 | 983 | 29,000 |
2024/01/04 | 945 | 982 | 936 | 980 | 38,800 |
2023/12/29 | 930 | 947 | 930 | 940 | 13,600 |
2023/12/28 | 934 | 949 | 927 | 933 | 14,300 |
2023/12/27 | 918 | 950 | 915 | 944 | 20,000 |
2023/12/26 | 907 | 925 | 905 | 918 | 13,800 |
2023/12/25 | 945 | 945 | 906 | 907 | 21,800 |
2023/12/22 | 910 | 959 | 909 | 930 | 91,200 |
2023/12/21 | 895 | 906 | 895 | 904 | 11,600 |
2023/12/20 | 896 | 912 | 893 | 899 | 28,100 |
2023/12/19 | 890 | 897 | 874 | 896 | 23,700 |
2023/12/18 | 887 | 899 | 873 | 896 | 28,700 |
2023/12/15 | 867 | 888 | 867 | 887 | 19,300 |
2023/12/14 | 894 | 898 | 859 | 865 | 14,500 |
2023/12/13 | 874 | 891 | 874 | 891 | 12,100 |
2023/12/12 | 894 | 894 | 869 | 872 | 23,000 |
2023/12/11 | 885 | 890 | 866 | 889 | 64,500 |
2023/12/08 | 842 | 858 | 842 | 856 | 31,000 |
2023/12/07 | 856 | 858 | 847 | 850 | 9,500 |
2023/12/06 | 834 | 865 | 834 | 858 | 22,400 |
2023/12/05 | 842 | 862 | 835 | 836 | 20,700 |
2023/12/04 | 850 | 857 | 842 | 842 | 9,300 |
2023/12/01 | 849 | 856 | 839 | 849 | 11,000 |
2023/11/30 | 817 | 842 | 817 | 842 | 14,200 |
2023/11/29 | 832 | 833 | 819 | 822 | 8,600 |
2023/11/28 | 845 | 852 | 825 | 826 | 16,100 |
2023/11/27 | 846 | 856 | 846 | 855 | 20,400 |
2023/11/24 | 844 | 849 | 838 | 846 | 9,700 |
2023/11/22 | 820 | 842 | 820 | 842 | 18,700 |
2023/11/21 | 820 | 830 | 812 | 820 | 16,900 |
2023/11/20 | 838 | 849 | 830 | 830 | 9,800 |
2023/11/17 | 812 | 840 | 812 | 838 | 27,000 |
2023/11/16 | 813 | 820 | 813 | 820 | 7,100 |
2023/11/15 | 810 | 818 | 804 | 816 | 8,500 |
2023/11/14 | 811 | 811 | 802 | 804 | 6,400 |
2023/11/13 | 810 | 813 | 802 | 806 | 12,900 |
2023/11/10 | 803 | 811 | 795 | 808 | 12,700 |
2023/11/09 | 796 | 810 | 796 | 805 | 21,000 |
2023/11/08 | 817 | 823 | 794 | 795 | 25,400 |
2023/11/07 | 819 | 824 | 813 | 817 | 8,900 |
2023/11/06 | 812 | 829 | 803 | 822 | 31,500 |
2023/11/02 | 805 | 808 | 794 | 794 | 21,400 |
2023/11/01 | 818 | 823 | 800 | 810 | 25,500 |
2023/10/31 | 789 | 809 | 786 | 807 | 34,700 |
2023/10/30 | 821 | 821 | 777 | 777 | 92,100 |
2023/10/27 | 802 | 826 | 802 | 826 | 13,400 |
2023/10/26 | 808 | 809 | 796 | 802 | 8,700 |
2023/10/25 | 809 | 815 | 796 | 808 | 19,600 |
2023/10/24 | 791 | 808 | 781 | 808 | 28,100 |
2023/10/23 | 808 | 810 | 793 | 795 | 24,500 |
2023/10/20 | 788 | 815 | 780 | 811 | 48,200 |
2023/10/19 | 818 | 818 | 800 | 803 | 20,500 |
2023/10/18 | 820 | 825 | 810 | 825 | 9,300 |
2023/10/17 | 810 | 827 | 809 | 816 | 24,100 |
2023/10/16 | 807 | 812 | 800 | 810 | 24,300 |
2023/10/13 | 833 | 833 | 808 | 808 | 20,600 |
2023/10/12 | 852 | 857 | 835 | 842 | 18,300 |
2023/10/11 | 856 | 860 | 842 | 852 | 28,500 |
2023/10/10 | 839 | 859 | 839 | 857 | 19,700 |
2023/10/06 | 822 | 838 | 817 | 833 | 16,800 |
2023/10/05 | 810 | 836 | 802 | 822 | 60,500 |
2023/10/04 | 827 | 835 | 797 | 797 | 48,900 |
2023/10/03 | 862 | 868 | 836 | 842 | 58,300 |
2023/10/02 | 872 | 887 | 867 | 867 | 41,200 |
2023/09/29 | 885 | 888 | 858 | 870 | 52,700 |
2023/09/28 | 870 | 891 | 853 | 888 | 90,900 |
2023/09/27 | 894 | 902 | 876 | 900 | 174,400 |
2023/09/26 | 900 | 902 | 891 | 894 | 57,300 |
2023/09/25 | 909 | 915 | 903 | 905 | 47,900 |
2023/09/22 | 895 | 915 | 895 | 909 | 33,900 |
2023/09/21 | 906 | 908 | 888 | 896 | 47,500 |
2023/09/20 | 923 | 923 | 910 | 910 | 31,800 |
2023/09/19 | 925 | 929 | 910 | 919 | 35,400 |
2023/09/15 | 929 | 932 | 921 | 925 | 28,700 |
2023/09/14 | 918 | 929 | 915 | 929 | 20,400 |
2023/09/13 | 911 | 917 | 910 | 916 | 15,100 |
2023/09/12 | 905 | 915 | 902 | 914 | 18,900 |
2023/09/11 | 921 | 921 | 902 | 911 | 14,900 |
2023/09/08 | 918 | 920 | 906 | 912 | 27,200 |
2023/09/07 | 922 | 922 | 913 | 922 | 15,500 |
2023/09/06 | 928 | 929 | 912 | 915 | 17,300 |
2023/09/05 | 926 | 926 | 904 | 918 | 41,700 |
2023/09/04 | 905 | 935 | 905 | 926 | 49,800 |
2023/09/01 | 875 | 894 | 875 | 894 | 30,500 |
2023/08/31 | 860 | 888 | 860 | 876 | 37,300 |
2023/08/30 | 870 | 870 | 848 | 853 | 38,900 |
2023/08/29 | 830 | 865 | 823 | 862 | 41,500 |
2023/08/28 | 820 | 828 | 812 | 826 | 19,400 |
2023/08/25 | 804 | 815 | 799 | 810 | 15,200 |
2023/08/24 | 799 | 805 | 794 | 802 | 17,300 |
2023/08/23 | 806 | 806 | 791 | 794 | 11,900 |
2023/08/22 | 802 | 805 | 796 | 800 | 7,800 |
2023/08/21 | 796 | 806 | 796 | 802 | 8,800 |
2023/08/18 | 785 | 792 | 785 | 791 | 8,200 |
2023/08/17 | 796 | 801 | 784 | 792 | 22,700 |
2023/08/16 | 796 | 802 | 793 | 800 | 13,900 |
2023/08/15 | 799 | 807 | 796 | 804 | 9,000 |
2023/08/14 | 829 | 829 | 795 | 795 | 22,900 |
2023/08/10 | 800 | 820 | 792 | 820 | 15,500 |
2023/08/09 | 798 | 803 | 790 | 796 | 16,500 |
2023/08/08 | 792 | 805 | 792 | 799 | 9,800 |
2023/08/07 | 780 | 801 | 771 | 794 | 24,700 |
2023/08/04 | 799 | 816 | 799 | 802 | 7,300 |
2023/08/03 | 821 | 821 | 795 | 795 | 33,500 |
2023/08/02 | 829 | 835 | 823 | 827 | 17,400 |
2023/08/01 | 826 | 828 | 819 | 826 | 6,300 |
2023/07/31 | 810 | 825 | 808 | 824 | 13,400 |
2023/07/28 | 826 | 832 | 781 | 799 | 91,700 |
2023/07/27 | 831 | 832 | 823 | 830 | 5,800 |
2023/07/26 | 837 | 837 | 826 | 828 | 7,500 |
2023/07/25 | 831 | 835 | 822 | 832 | 22,500 |
2023/07/24 | 824 | 824 | 809 | 816 | 15,100 |
2023/07/21 | 813 | 825 | 813 | 820 | 17,800 |
2023/07/20 | 830 | 834 | 825 | 826 | 22,500 |
2023/07/19 | 814 | 822 | 806 | 820 | 16,200 |
2023/07/18 | 804 | 814 | 802 | 806 | 10,200 |
2023/07/14 | 830 | 830 | 797 | 805 | 29,200 |
2023/07/13 | 810 | 822 | 802 | 822 | 17,700 |
2023/07/12 | 814 | 823 | 808 | 808 | 16,700 |
2023/07/11 | 823 | 831 | 817 | 817 | 15,200 |
2023/07/10 | 828 | 837 | 820 | 826 | 14,700 |
2023/07/07 | 825 | 835 | 808 | 828 | 16,400 |
2023/07/06 | 835 | 842 | 815 | 823 | 19,500 |
2023/07/05 | 849 | 860 | 819 | 835 | 49,400 |
2023/07/04 | 840 | 870 | 825 | 850 | 61,200 |
2023/07/03 | 800 | 839 | 799 | 831 | 32,200 |
2023/06/30 | 779 | 798 | 779 | 798 | 14,700 |
2023/06/29 | 810 | 810 | 772 | 786 | 26,100 |
2023/06/28 | 803 | 815 | 801 | 809 | 12,800 |
2023/06/27 | 815 | 815 | 791 | 806 | 19,700 |
2023/06/26 | 785 | 815 | 776 | 815 | 35,200 |
2023/06/23 | 779 | 781 | 766 | 777 | 13,000 |
2023/06/22 | 765 | 780 | 762 | 779 | 38,500 |
2023/06/21 | 749 | 762 | 742 | 759 | 29,700 |
2023/06/20 | 743 | 747 | 739 | 747 | 9,200 |
2023/06/19 | 745 | 750 | 740 | 747 | 11,000 |
2023/06/16 | 749 | 765 | 737 | 740 | 50,600 |
2023/06/15 | 739 | 739 | 725 | 726 | 20,600 |
2023/06/14 | 739 | 739 | 729 | 734 | 17,100 |
2023/06/13 | 743 | 743 | 730 | 731 | 16,800 |
2023/06/12 | 736 | 745 | 736 | 737 | 8,000 |
2023/06/09 | 741 | 741 | 734 | 736 | 10,600 |
2023/06/08 | 731 | 742 | 731 | 733 | 13,000 |
2023/06/07 | 760 | 760 | 728 | 730 | 41,600 |
2023/06/06 | 745 | 745 | 736 | 741 | 6,200 |