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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/09 | 761 | 761 | 746 | 757 | 58,000 |
| 2024/10/08 | 773 | 773 | 754 | 761 | 36,100 |
| 2024/10/07 | 761 | 780 | 759 | 773 | 48,500 |
| 2024/10/04 | 760 | 761 | 752 | 755 | 16,400 |
| 2024/10/03 | 767 | 769 | 757 | 758 | 31,200 |
| 2024/10/02 | 762 | 771 | 754 | 758 | 64,900 |
| 2024/10/01 | 773 | 777 | 754 | 762 | 62,800 |
| 2024/09/30 | 790 | 790 | 765 | 772 | 64,700 |
| 2024/09/27 | 835 | 843 | 804 | 805 | 127,700 |
| 2024/09/26 | 830 | 840 | 823 | 835 | 170,000 |
| 2024/09/25 | 821 | 830 | 814 | 825 | 72,900 |
| 2024/09/24 | 826 | 829 | 818 | 820 | 43,800 |
| 2024/09/20 | 824 | 833 | 820 | 825 | 50,700 |
| 2024/09/19 | 814 | 822 | 813 | 819 | 33,300 |
| 2024/09/18 | 826 | 837 | 803 | 808 | 64,000 |
| 2024/09/17 | 840 | 847 | 813 | 824 | 34,000 |
| 2024/09/13 | 840 | 840 | 827 | 831 | 22,900 |
| 2024/09/12 | 831 | 843 | 824 | 841 | 19,800 |
| 2024/09/11 | 853 | 853 | 813 | 821 | 52,700 |
| 2024/09/10 | 854 | 860 | 846 | 849 | 17,200 |
| 2024/09/09 | 841 | 865 | 838 | 854 | 35,100 |
| 2024/09/06 | 885 | 887 | 848 | 856 | 26,900 |
| 2024/09/05 | 870 | 895 | 860 | 879 | 28,200 |
| 2024/09/04 | 880 | 897 | 864 | 877 | 38,400 |
| 2024/09/03 | 880 | 900 | 880 | 885 | 21,000 |
| 2024/09/02 | 865 | 885 | 859 | 885 | 32,200 |
| 2024/08/30 | 847 | 872 | 844 | 851 | 31,800 |
| 2024/08/29 | 844 | 846 | 834 | 839 | 18,400 |
| 2024/08/28 | 841 | 847 | 833 | 844 | 14,300 |
| 2024/08/27 | 846 | 853 | 842 | 844 | 18,900 |
| 2024/08/26 | 856 | 856 | 838 | 846 | 14,600 |
| 2024/08/23 | 828 | 856 | 815 | 856 | 37,900 |
| 2024/08/22 | 834 | 834 | 815 | 825 | 20,300 |
| 2024/08/21 | 831 | 845 | 829 | 832 | 20,300 |
| 2024/08/20 | 846 | 860 | 835 | 840 | 17,200 |
| 2024/08/19 | 844 | 861 | 835 | 836 | 26,600 |
| 2024/08/16 | 852 | 854 | 825 | 848 | 29,900 |
| 2024/08/15 | 855 | 859 | 835 | 836 | 12,100 |
| 2024/08/14 | 850 | 860 | 840 | 848 | 17,400 |
| 2024/08/13 | 819 | 841 | 808 | 840 | 24,100 |
| 2024/08/09 | 810 | 812 | 786 | 801 | 22,100 |
| 2024/08/08 | 825 | 825 | 794 | 795 | 36,600 |
| 2024/08/07 | 815 | 877 | 806 | 822 | 16,200 |
| 2024/08/06 | 770 | 841 | 770 | 821 | 23,300 |
| 2024/08/05 | 850 | 850 | 715 | 715 | 53,400 |
| 2024/08/02 | 896 | 896 | 865 | 865 | 39,800 |
| 2024/08/01 | 931 | 932 | 888 | 893 | 25,300 |
| 2024/07/31 | 902 | 925 | 897 | 924 | 24,600 |
| 2024/07/30 | 935 | 945 | 894 | 894 | 87,000 |
| 2024/07/29 | 933 | 947 | 932 | 947 | 8,600 |
| 2024/07/26 | 928 | 933 | 913 | 925 | 14,000 |
| 2024/07/25 | 939 | 942 | 920 | 925 | 21,300 |
| 2024/07/24 | 940 | 940 | 922 | 924 | 8,000 |
| 2024/07/23 | 927 | 944 | 922 | 944 | 9,700 |
| 2024/07/22 | 929 | 929 | 911 | 924 | 12,400 |
| 2024/07/19 | 930 | 936 | 920 | 923 | 13,300 |
| 2024/07/18 | 950 | 950 | 936 | 936 | 8,900 |
| 2024/07/17 | 939 | 956 | 934 | 950 | 22,600 |
| 2024/07/16 | 954 | 981 | 936 | 938 | 47,600 |
| 2024/07/12 | 916 | 937 | 908 | 924 | 65,600 |
| 2024/07/11 | 868 | 895 | 868 | 888 | 27,800 |
| 2024/07/10 | 877 | 877 | 858 | 868 | 29,800 |
| 2024/07/09 | 900 | 900 | 877 | 877 | 37,400 |
| 2024/07/08 | 915 | 928 | 901 | 901 | 13,000 |
| 2024/07/05 | 938 | 938 | 909 | 913 | 9,900 |
| 2024/07/04 | 930 | 937 | 925 | 934 | 9,100 |
| 2024/07/03 | 937 | 937 | 921 | 925 | 7,700 |
| 2024/07/02 | 917 | 936 | 911 | 936 | 13,700 |
| 2024/07/01 | 922 | 923 | 906 | 911 | 10,000 |
| 2024/06/28 | 925 | 925 | 910 | 915 | 7,000 |
| 2024/06/27 | 935 | 935 | 915 | 915 | 8,500 |
| 2024/06/26 | 914 | 930 | 908 | 930 | 8,700 |
| 2024/06/25 | 909 | 914 | 900 | 913 | 13,300 |
| 2024/06/24 | 913 | 916 | 898 | 902 | 16,100 |
| 2024/06/21 | 878 | 899 | 878 | 898 | 8,100 |
| 2024/06/20 | 885 | 889 | 873 | 878 | 18,400 |
| 2024/06/19 | 888 | 901 | 883 | 890 | 15,000 |
| 2024/06/18 | 890 | 900 | 888 | 895 | 11,900 |
| 2024/06/17 | 907 | 909 | 884 | 886 | 21,200 |
| 2024/06/14 | 898 | 914 | 898 | 907 | 11,000 |
| 2024/06/13 | 916 | 920 | 889 | 897 | 21,600 |
| 2024/06/12 | 923 | 926 | 915 | 915 | 10,400 |
| 2024/06/11 | 920 | 937 | 920 | 923 | 9,200 |
| 2024/06/10 | 918 | 930 | 915 | 925 | 11,000 |
| 2024/06/07 | 925 | 930 | 918 | 918 | 6,700 |
| 2024/06/06 | 927 | 940 | 921 | 921 | 16,700 |
| 2024/06/05 | 939 | 939 | 929 | 930 | 4,900 |
| 2024/06/04 | 941 | 953 | 939 | 939 | 6,300 |
| 2024/06/03 | 945 | 951 | 936 | 947 | 8,000 |
| 2024/05/31 | 923 | 939 | 921 | 936 | 16,700 |
| 2024/05/30 | 926 | 932 | 915 | 916 | 7,700 |
| 2024/05/29 | 960 | 963 | 926 | 926 | 8,600 |
| 2024/05/28 | 965 | 966 | 950 | 950 | 5,600 |
| 2024/05/27 | 957 | 965 | 951 | 965 | 5,900 |
| 2024/05/24 | 941 | 947 | 938 | 943 | 3,500 |
| 2024/05/23 | 945 | 950 | 939 | 947 | 15,200 |
| 2024/05/22 | 963 | 964 | 943 | 945 | 12,200 |
| 2024/05/21 | 974 | 974 | 950 | 951 | 20,500 |
| 2024/05/20 | 970 | 999 | 969 | 974 | 42,100 |
| 2024/05/17 | 934 | 946 | 924 | 938 | 8,800 |
| 2024/05/16 | 943 | 943 | 914 | 935 | 33,200 |
| 2024/05/15 | 960 | 970 | 943 | 943 | 20,700 |
| 2024/05/14 | 991 | 991 | 955 | 967 | 40,600 |
| 2024/05/13 | 995 | 1,000 | 975 | 988 | 14,800 |
| 2024/05/10 | 1,015 | 1,015 | 996 | 1,000 | 9,200 |
| 2024/05/09 | 1,000 | 1,012 | 1,000 | 1,008 | 4,100 |
| 2024/05/08 | 1,010 | 1,012 | 998 | 1,000 | 5,400 |
| 2024/05/07 | 1,010 | 1,023 | 1,007 | 1,010 | 16,700 |
| 2024/05/02 | 1,013 | 1,018 | 1,001 | 1,002 | 6,800 |
| 2024/05/01 | 1,021 | 1,025 | 1,012 | 1,013 | 13,900 |
| 2024/04/30 | 1,011 | 1,035 | 1,011 | 1,024 | 20,300 |
| 2024/04/26 | 1,028 | 1,028 | 996 | 996 | 82,500 |
| 2024/04/25 | 1,042 | 1,050 | 1,015 | 1,019 | 21,600 |
| 2024/04/24 | 1,014 | 1,023 | 1,003 | 1,012 | 9,000 |
| 2024/04/23 | 1,000 | 1,015 | 991 | 1,009 | 22,400 |
| 2024/04/22 | 970 | 1,010 | 963 | 997 | 71,000 |
| 2024/04/19 | 1,063 | 1,065 | 1,011 | 1,029 | 33,200 |
| 2024/04/18 | 1,066 | 1,080 | 1,054 | 1,068 | 14,100 |
| 2024/04/17 | 1,074 | 1,102 | 1,067 | 1,069 | 14,500 |
| 2024/04/16 | 1,105 | 1,105 | 1,061 | 1,072 | 18,900 |
| 2024/04/15 | 1,106 | 1,120 | 1,090 | 1,113 | 22,200 |
| 2024/04/12 | 1,115 | 1,135 | 1,104 | 1,120 | 40,300 |
| 2024/04/11 | 1,069 | 1,104 | 1,059 | 1,101 | 22,900 |
| 2024/04/10 | 1,044 | 1,067 | 1,044 | 1,053 | 13,200 |
| 2024/04/09 | 1,058 | 1,062 | 1,042 | 1,046 | 7,200 |
| 2024/04/08 | 1,060 | 1,078 | 1,047 | 1,050 | 13,900 |
| 2024/04/05 | 1,041 | 1,051 | 1,031 | 1,051 | 6,300 |
| 2024/04/04 | 1,055 | 1,060 | 1,046 | 1,049 | 8,300 |
| 2024/04/03 | 1,026 | 1,056 | 1,026 | 1,045 | 9,600 |
| 2024/04/02 | 1,047 | 1,060 | 1,023 | 1,038 | 19,600 |
| 2024/04/01 | 1,063 | 1,070 | 1,047 | 1,047 | 23,500 |
| 2024/03/29 | 1,055 | 1,080 | 1,047 | 1,068 | 19,000 |
| 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 |