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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 738 | 745 | 738 | 741 | 10,800 |
2023/06/02 | 734 | 737 | 725 | 726 | 12,500 |
2023/06/01 | 723 | 735 | 723 | 724 | 6,800 |
2023/05/31 | 727 | 727 | 722 | 723 | 15,200 |
2023/05/30 | 729 | 733 | 727 | 727 | 7,300 |
2023/05/29 | 736 | 736 | 724 | 726 | 15,500 |
2023/05/26 | 733 | 739 | 725 | 726 | 12,600 |
2023/05/25 | 730 | 734 | 725 | 731 | 16,400 |
2023/05/24 | 736 | 738 | 727 | 733 | 34,400 |
2023/05/23 | 750 | 752 | 737 | 738 | 22,100 |
2023/05/22 | 755 | 755 | 748 | 750 | 5,600 |
2023/05/19 | 758 | 758 | 746 | 746 | 10,000 |
2023/05/18 | 747 | 755 | 745 | 755 | 12,100 |
2023/05/17 | 752 | 753 | 745 | 747 | 9,700 |
2023/05/16 | 757 | 758 | 748 | 752 | 10,000 |
2023/05/15 | 765 | 765 | 750 | 760 | 32,400 |
2023/05/12 | 738 | 758 | 731 | 758 | 17,400 |
2023/05/11 | 744 | 744 | 737 | 737 | 5,500 |
2023/05/10 | 749 | 749 | 741 | 741 | 7,800 |
2023/05/09 | 746 | 750 | 742 | 749 | 13,800 |
2023/05/08 | 737 | 750 | 737 | 748 | 14,700 |
2023/05/02 | 730 | 766 | 720 | 729 | 44,900 |
2023/05/01 | 711 | 712 | 706 | 712 | 3,200 |
2023/04/28 | 693 | 710 | 693 | 706 | 5,900 |
2023/04/27 | 698 | 705 | 689 | 689 | 63,300 |
2023/04/26 | 710 | 716 | 700 | 702 | 10,600 |
2023/04/25 | 720 | 724 | 710 | 710 | 12,200 |
2023/04/24 | 715 | 720 | 712 | 718 | 4,800 |
2023/04/21 | 720 | 720 | 708 | 711 | 9,400 |
2023/04/20 | 717 | 718 | 709 | 716 | 7,700 |
2023/04/19 | 715 | 717 | 704 | 717 | 7,600 |
2023/04/18 | 715 | 715 | 710 | 715 | 5,300 |
2023/04/17 | 715 | 717 | 704 | 704 | 12,300 |
2023/04/14 | 714 | 715 | 701 | 712 | 8,600 |
2023/04/13 | 708 | 711 | 695 | 707 | 7,300 |
2023/04/12 | 706 | 708 | 693 | 706 | 5,800 |
2023/04/11 | 689 | 706 | 688 | 706 | 7,100 |
2023/04/10 | 691 | 692 | 685 | 688 | 6,800 |
2023/04/07 | 697 | 697 | 684 | 684 | 10,300 |
2023/04/06 | 701 | 701 | 690 | 690 | 17,000 |
2023/04/05 | 708 | 709 | 700 | 701 | 7,800 |
2023/04/04 | 705 | 718 | 705 | 718 | 19,000 |
2023/04/03 | 714 | 716 | 705 | 707 | 8,300 |
2023/03/31 | 708 | 715 | 702 | 710 | 7,500 |
2023/03/30 | 714 | 718 | 703 | 712 | 12,600 |
2023/03/29 | 703 | 717 | 692 | 717 | 14,800 |
2023/03/28 | 710 | 710 | 684 | 684 | 13,800 |
2023/03/27 | 708 | 708 | 700 | 705 | 4,500 |
2023/03/24 | 698 | 703 | 696 | 702 | 5,700 |
2023/03/23 | 690 | 702 | 690 | 702 | 2,800 |
2023/03/22 | 700 | 700 | 693 | 700 | 4,600 |
2023/03/20 | 709 | 709 | 686 | 687 | 6,600 |
2023/03/17 | 702 | 712 | 702 | 709 | 2,400 |
2023/03/16 | 688 | 702 | 685 | 702 | 8,600 |
2023/03/15 | 708 | 717 | 701 | 701 | 9,100 |
2023/03/14 | 706 | 706 | 692 | 696 | 11,900 |
2023/03/13 | 708 | 714 | 702 | 709 | 33,700 |
2023/03/10 | 735 | 735 | 730 | 734 | 12,500 |
2023/03/09 | 730 | 736 | 727 | 735 | 10,600 |
2023/03/08 | 723 | 727 | 721 | 727 | 7,600 |
2023/03/07 | 724 | 732 | 721 | 726 | 18,400 |
2023/03/06 | 705 | 716 | 703 | 716 | 9,200 |
2023/03/03 | 694 | 703 | 694 | 703 | 12,800 |
2023/03/02 | 700 | 704 | 694 | 694 | 23,000 |
2023/03/01 | 684 | 696 | 684 | 696 | 5,900 |
2023/02/28 | 690 | 691 | 688 | 688 | 5,700 |
2023/02/27 | 681 | 688 | 681 | 686 | 6,900 |
2023/02/24 | 674 | 679 | 674 | 679 | 2,700 |
2023/02/22 | 674 | 676 | 674 | 674 | 4,700 |
2023/02/21 | 673 | 677 | 673 | 674 | 4,000 |
2023/02/20 | 675 | 677 | 674 | 675 | 6,500 |
2023/02/17 | 668 | 675 | 668 | 672 | 6,600 |
2023/02/16 | 674 | 674 | 669 | 672 | 3,900 |
2023/02/15 | 677 | 677 | 669 | 673 | 5,400 |
2023/02/14 | 672 | 677 | 669 | 677 | 8,300 |
2023/02/13 | 667 | 669 | 662 | 669 | 5,100 |
2023/02/10 | 665 | 668 | 663 | 663 | 8,100 |
2023/02/09 | 666 | 669 | 665 | 668 | 5,500 |
2023/02/08 | 668 | 674 | 663 | 674 | 6,000 |
2023/02/07 | 670 | 674 | 665 | 671 | 6,300 |
2023/02/06 | 670 | 677 | 660 | 669 | 9,700 |
2023/02/03 | 679 | 679 | 666 | 669 | 8,400 |
2023/02/02 | 680 | 682 | 677 | 677 | 5,000 |
2023/02/01 | 680 | 681 | 675 | 681 | 5,700 |
2023/01/31 | 667 | 676 | 666 | 676 | 4,300 |
2023/01/30 | 683 | 683 | 659 | 659 | 57,200 |
2023/01/27 | 684 | 684 | 675 | 677 | 9,000 |
2023/01/26 | 681 | 681 | 670 | 675 | 6,500 |
2023/01/25 | 683 | 683 | 672 | 675 | 8,200 |
2023/01/24 | 676 | 683 | 672 | 680 | 13,000 |
2023/01/23 | 667 | 671 | 663 | 668 | 9,500 |
2023/01/20 | 662 | 669 | 661 | 661 | 5,800 |
2023/01/19 | 667 | 669 | 661 | 661 | 9,400 |
2023/01/18 | 667 | 678 | 662 | 669 | 8,000 |
2023/01/17 | 663 | 666 | 663 | 663 | 4,900 |
2023/01/16 | 672 | 672 | 659 | 659 | 9,800 |
2023/01/13 | 658 | 662 | 652 | 657 | 9,700 |
2023/01/12 | 674 | 674 | 658 | 658 | 10,300 |
2023/01/11 | 661 | 670 | 661 | 668 | 6,600 |
2023/01/10 | 661 | 666 | 658 | 661 | 13,700 |
2023/01/06 | 662 | 662 | 656 | 657 | 5,100 |
2023/01/05 | 670 | 670 | 662 | 662 | 5,400 |
2023/01/04 | 673 | 673 | 661 | 663 | 6,600 |