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
2026/03/27 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

このページの先頭へ