TAKARA & COMPANY(7921)の株価時系列情報
TAKARA & COMPANY(7921)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 | 2,700 | 2,754 | 2,700 | 2,721 | 40,700 |
2023/12/28 | 2,772 | 2,772 | 2,678 | 2,696 | 124,600 |
2023/12/27 | 2,612 | 2,640 | 2,595 | 2,629 | 43,700 |
2023/12/26 | 2,615 | 2,632 | 2,604 | 2,612 | 26,100 |
2023/12/25 | 2,602 | 2,623 | 2,591 | 2,618 | 30,900 |
2023/12/22 | 2,550 | 2,598 | 2,550 | 2,593 | 45,600 |
2023/12/21 | 2,541 | 2,561 | 2,531 | 2,550 | 26,700 |
2023/12/20 | 2,525 | 2,565 | 2,517 | 2,550 | 51,200 |
2023/12/19 | 2,510 | 2,531 | 2,500 | 2,527 | 40,100 |
2023/12/18 | 2,495 | 2,508 | 2,449 | 2,494 | 34,400 |
2023/12/15 | 2,509 | 2,518 | 2,500 | 2,510 | 23,200 |
2023/12/14 | 2,508 | 2,515 | 2,496 | 2,509 | 22,900 |
2023/12/13 | 2,489 | 2,511 | 2,487 | 2,497 | 15,800 |
2023/12/12 | 2,508 | 2,525 | 2,488 | 2,498 | 21,800 |
2023/12/11 | 2,474 | 2,509 | 2,469 | 2,509 | 36,000 |
2023/12/08 | 2,478 | 2,488 | 2,449 | 2,462 | 46,000 |
2023/12/07 | 2,452 | 2,479 | 2,450 | 2,465 | 30,500 |
2023/12/06 | 2,471 | 2,485 | 2,451 | 2,478 | 41,700 |
2023/12/05 | 2,450 | 2,477 | 2,450 | 2,450 | 17,700 |
2023/12/04 | 2,443 | 2,480 | 2,420 | 2,477 | 26,100 |
2023/12/01 | 2,464 | 2,491 | 2,452 | 2,458 | 46,800 |
2023/11/30 | 2,410 | 2,460 | 2,403 | 2,460 | 63,500 |
2023/11/29 | 2,388 | 2,408 | 2,365 | 2,404 | 80,400 |
2023/11/28 | 2,427 | 2,460 | 2,424 | 2,451 | 106,700 |
2023/11/27 | 2,457 | 2,465 | 2,430 | 2,437 | 60,500 |
2023/11/24 | 2,435 | 2,438 | 2,416 | 2,421 | 31,900 |
2023/11/22 | 2,406 | 2,450 | 2,398 | 2,428 | 74,700 |
2023/11/21 | 2,391 | 2,407 | 2,374 | 2,407 | 28,200 |
2023/11/20 | 2,383 | 2,413 | 2,383 | 2,391 | 29,500 |
2023/11/17 | 2,360 | 2,404 | 2,360 | 2,404 | 31,200 |
2023/11/16 | 2,369 | 2,385 | 2,357 | 2,360 | 22,100 |
2023/11/15 | 2,375 | 2,379 | 2,358 | 2,378 | 22,600 |
2023/11/14 | 2,346 | 2,370 | 2,344 | 2,359 | 31,400 |
2023/11/13 | 2,385 | 2,385 | 2,345 | 2,345 | 38,900 |
2023/11/10 | 2,366 | 2,392 | 2,354 | 2,392 | 24,500 |
2023/11/09 | 2,396 | 2,396 | 2,352 | 2,386 | 27,700 |
2023/11/08 | 2,383 | 2,394 | 2,361 | 2,373 | 26,600 |
2023/11/07 | 2,394 | 2,414 | 2,380 | 2,387 | 26,400 |
2023/11/06 | 2,421 | 2,421 | 2,400 | 2,406 | 29,900 |
2023/11/02 | 2,421 | 2,430 | 2,389 | 2,399 | 19,200 |
2023/11/01 | 2,398 | 2,420 | 2,387 | 2,416 | 36,200 |
2023/10/31 | 2,351 | 2,398 | 2,343 | 2,393 | 51,200 |
2023/10/30 | 2,341 | 2,352 | 2,314 | 2,336 | 44,800 |
2023/10/27 | 2,320 | 2,342 | 2,299 | 2,342 | 23,400 |
2023/10/26 | 2,302 | 2,315 | 2,279 | 2,292 | 34,900 |
2023/10/25 | 2,321 | 2,321 | 2,296 | 2,300 | 25,400 |
2023/10/24 | 2,297 | 2,300 | 2,244 | 2,290 | 33,500 |
2023/10/23 | 2,296 | 2,296 | 2,273 | 2,278 | 25,300 |
2023/10/20 | 2,272 | 2,288 | 2,266 | 2,271 | 22,200 |
2023/10/19 | 2,313 | 2,323 | 2,282 | 2,291 | 31,400 |
2023/10/18 | 2,304 | 2,324 | 2,294 | 2,321 | 23,200 |
2023/10/17 | 2,322 | 2,322 | 2,286 | 2,295 | 21,500 |
2023/10/16 | 2,313 | 2,326 | 2,276 | 2,286 | 31,600 |
2023/10/13 | 2,352 | 2,352 | 2,299 | 2,308 | 38,900 |
2023/10/12 | 2,354 | 2,362 | 2,334 | 2,354 | 30,400 |
2023/10/11 | 2,354 | 2,375 | 2,344 | 2,344 | 31,700 |
2023/10/10 | 2,336 | 2,388 | 2,336 | 2,378 | 36,500 |
2023/10/06 | 2,298 | 2,332 | 2,284 | 2,324 | 33,500 |
2023/10/05 | 2,279 | 2,279 | 2,241 | 2,272 | 40,800 |
2023/10/04 | 2,285 | 2,306 | 2,243 | 2,248 | 72,800 |
2023/10/03 | 2,401 | 2,405 | 2,337 | 2,342 | 55,500 |
2023/10/02 | 2,467 | 2,473 | 2,418 | 2,423 | 50,100 |
2023/09/29 | 2,491 | 2,508 | 2,460 | 2,467 | 51,800 |
2023/09/28 | 2,502 | 2,510 | 2,470 | 2,491 | 49,900 |
2023/09/27 | 2,478 | 2,489 | 2,452 | 2,489 | 26,700 |
2023/09/26 | 2,501 | 2,501 | 2,469 | 2,483 | 28,900 |
2023/09/25 | 2,470 | 2,506 | 2,469 | 2,499 | 34,400 |
2023/09/22 | 2,415 | 2,484 | 2,408 | 2,470 | 34,500 |
2023/09/21 | 2,454 | 2,463 | 2,436 | 2,446 | 21,300 |
2023/09/20 | 2,523 | 2,523 | 2,454 | 2,454 | 31,200 |
2023/09/19 | 2,500 | 2,524 | 2,498 | 2,524 | 28,400 |
2023/09/15 | 2,532 | 2,537 | 2,501 | 2,508 | 26,500 |
2023/09/14 | 2,517 | 2,534 | 2,511 | 2,528 | 24,200 |
2023/09/13 | 2,526 | 2,535 | 2,501 | 2,517 | 30,100 |
2023/09/12 | 2,466 | 2,530 | 2,455 | 2,530 | 46,000 |
2023/09/11 | 2,480 | 2,490 | 2,448 | 2,466 | 36,200 |
2023/09/08 | 2,480 | 2,539 | 2,470 | 2,480 | 94,300 |
2023/09/07 | 2,442 | 2,478 | 2,436 | 2,475 | 57,400 |
2023/09/06 | 2,423 | 2,462 | 2,420 | 2,444 | 71,400 |
2023/09/05 | 2,401 | 2,420 | 2,395 | 2,419 | 45,500 |
2023/09/04 | 2,400 | 2,416 | 2,388 | 2,396 | 41,900 |
2023/09/01 | 2,360 | 2,406 | 2,359 | 2,400 | 83,900 |
2023/08/31 | 2,355 | 2,358 | 2,347 | 2,349 | 22,100 |
2023/08/30 | 2,350 | 2,365 | 2,338 | 2,342 | 28,900 |
2023/08/29 | 2,339 | 2,351 | 2,334 | 2,340 | 32,600 |
2023/08/28 | 2,320 | 2,336 | 2,319 | 2,333 | 22,200 |
2023/08/25 | 2,331 | 2,338 | 2,315 | 2,320 | 26,100 |
2023/08/24 | 2,320 | 2,334 | 2,314 | 2,333 | 26,300 |
2023/08/23 | 2,300 | 2,320 | 2,291 | 2,320 | 26,500 |
2023/08/22 | 2,281 | 2,299 | 2,280 | 2,299 | 22,800 |
2023/08/21 | 2,256 | 2,295 | 2,256 | 2,285 | 36,500 |
2023/08/18 | 2,279 | 2,279 | 2,256 | 2,260 | 23,600 |
2023/08/17 | 2,291 | 2,300 | 2,263 | 2,292 | 25,800 |
2023/08/16 | 2,290 | 2,304 | 2,284 | 2,302 | 28,400 |
2023/08/15 | 2,297 | 2,298 | 2,280 | 2,292 | 27,900 |
2023/08/14 | 2,288 | 2,306 | 2,271 | 2,274 | 35,500 |
2023/08/10 | 2,263 | 2,288 | 2,259 | 2,288 | 28,100 |
2023/08/09 | 2,280 | 2,282 | 2,261 | 2,263 | 32,800 |
2023/08/08 | 2,313 | 2,335 | 2,293 | 2,297 | 45,300 |
2023/08/07 | 2,329 | 2,345 | 2,316 | 2,345 | 27,400 |
2023/08/04 | 2,312 | 2,344 | 2,312 | 2,331 | 29,500 |
2023/08/03 | 2,340 | 2,345 | 2,312 | 2,312 | 35,700 |
2023/08/02 | 2,358 | 2,364 | 2,339 | 2,358 | 35,200 |
2023/08/01 | 2,342 | 2,377 | 2,339 | 2,364 | 58,500 |
2023/07/31 | 2,323 | 2,342 | 2,321 | 2,326 | 32,100 |
2023/07/28 | 2,289 | 2,323 | 2,284 | 2,311 | 50,500 |
2023/07/27 | 2,305 | 2,314 | 2,294 | 2,308 | 30,300 |
2023/07/26 | 2,314 | 2,329 | 2,314 | 2,322 | 23,600 |
2023/07/25 | 2,320 | 2,334 | 2,315 | 2,316 | 26,500 |
2023/07/24 | 2,341 | 2,346 | 2,313 | 2,324 | 40,900 |
2023/07/21 | 2,341 | 2,348 | 2,326 | 2,341 | 33,100 |
2023/07/20 | 2,343 | 2,371 | 2,334 | 2,342 | 68,900 |
2023/07/19 | 2,331 | 2,349 | 2,315 | 2,349 | 47,100 |
2023/07/18 | 2,300 | 2,327 | 2,288 | 2,327 | 44,400 |
2023/07/14 | 2,329 | 2,340 | 2,301 | 2,301 | 53,100 |
2023/07/13 | 2,249 | 2,330 | 2,249 | 2,329 | 105,200 |
2023/07/12 | 2,251 | 2,272 | 2,245 | 2,246 | 73,200 |
2023/07/11 | 2,293 | 2,296 | 2,235 | 2,258 | 158,300 |
2023/07/10 | 2,270 | 2,326 | 2,241 | 2,311 | 392,200 |
2023/07/07 | 2,323 | 2,350 | 2,310 | 2,340 | 143,200 |
2023/07/06 | 2,319 | 2,339 | 2,307 | 2,326 | 37,700 |
2023/07/05 | 2,333 | 2,339 | 2,320 | 2,325 | 27,500 |
2023/07/04 | 2,338 | 2,346 | 2,328 | 2,333 | 31,000 |
2023/07/03 | 2,350 | 2,350 | 2,334 | 2,340 | 24,400 |
2023/06/30 | 2,333 | 2,333 | 2,315 | 2,327 | 31,600 |
2023/06/29 | 2,355 | 2,362 | 2,320 | 2,326 | 39,300 |
2023/06/28 | 2,336 | 2,356 | 2,334 | 2,356 | 38,600 |
2023/06/27 | 2,331 | 2,331 | 2,302 | 2,322 | 23,500 |
2023/06/26 | 2,325 | 2,335 | 2,289 | 2,331 | 32,900 |
2023/06/23 | 2,355 | 2,368 | 2,313 | 2,329 | 36,800 |
2023/06/22 | 2,359 | 2,360 | 2,336 | 2,337 | 32,200 |
2023/06/21 | 2,341 | 2,376 | 2,340 | 2,359 | 56,600 |
2023/06/20 | 2,326 | 2,355 | 2,322 | 2,352 | 83,600 |
2023/06/19 | 2,300 | 2,312 | 2,289 | 2,311 | 36,600 |
2023/06/16 | 2,294 | 2,299 | 2,277 | 2,285 | 52,900 |
2023/06/15 | 2,262 | 2,294 | 2,258 | 2,282 | 47,100 |
2023/06/14 | 2,278 | 2,284 | 2,247 | 2,256 | 36,700 |
2023/06/13 | 2,279 | 2,315 | 2,267 | 2,270 | 63,900 |
2023/06/12 | 2,224 | 2,251 | 2,215 | 2,250 | 36,500 |
2023/06/09 | 2,221 | 2,221 | 2,200 | 2,205 | 42,800 |
2023/06/08 | 2,233 | 2,234 | 2,198 | 2,202 | 48,600 |
2023/06/07 | 2,239 | 2,248 | 2,218 | 2,233 | 44,900 |
2023/06/06 | 2,229 | 2,242 | 2,215 | 2,239 | 33,300 |
2023/06/05 | 2,271 | 2,271 | 2,234 | 2,236 | 44,800 |
2023/06/02 | 2,195 | 2,245 | 2,195 | 2,239 | 54,600 |
2023/06/01 | 2,205 | 2,222 | 2,187 | 2,192 | 55,000 |
2023/05/31 | 2,273 | 2,274 | 2,199 | 2,201 | 122,200 |
2023/05/30 | 2,338 | 2,338 | 2,281 | 2,300 | 231,800 |
2023/05/29 | 2,336 | 2,357 | 2,330 | 2,344 | 294,400 |
2023/05/26 | 2,330 | 2,330 | 2,308 | 2,314 | 113,700 |
2023/05/25 | 2,340 | 2,350 | 2,333 | 2,334 | 77,900 |
2023/05/24 | 2,378 | 2,378 | 2,349 | 2,353 | 91,100 |
2023/05/23 | 2,420 | 2,428 | 2,382 | 2,392 | 94,000 |
2023/05/22 | 2,414 | 2,422 | 2,407 | 2,420 | 63,800 |
2023/05/19 | 2,438 | 2,439 | 2,406 | 2,414 | 115,000 |
2023/05/18 | 2,439 | 2,439 | 2,425 | 2,432 | 59,000 |
2023/05/17 | 2,426 | 2,432 | 2,419 | 2,427 | 36,800 |
2023/05/16 | 2,449 | 2,449 | 2,412 | 2,413 | 72,100 |
2023/05/15 | 2,450 | 2,455 | 2,435 | 2,442 | 44,300 |
2023/05/12 | 2,430 | 2,443 | 2,418 | 2,434 | 50,600 |
2023/05/11 | 2,460 | 2,464 | 2,430 | 2,437 | 55,800 |
2023/05/10 | 2,470 | 2,477 | 2,452 | 2,456 | 44,200 |
2023/05/09 | 2,435 | 2,482 | 2,432 | 2,470 | 65,300 |
2023/05/08 | 2,426 | 2,440 | 2,405 | 2,435 | 60,900 |
2023/05/02 | 2,390 | 2,393 | 2,376 | 2,384 | 47,600 |
2023/05/01 | 2,385 | 2,395 | 2,375 | 2,376 | 41,200 |
2023/04/28 | 2,359 | 2,383 | 2,354 | 2,374 | 205,900 |
2023/04/27 | 2,336 | 2,362 | 2,335 | 2,346 | 32,200 |
2023/04/26 | 2,363 | 2,363 | 2,325 | 2,345 | 48,800 |
2023/04/25 | 2,376 | 2,386 | 2,367 | 2,372 | 39,800 |
2023/04/24 | 2,365 | 2,384 | 2,365 | 2,376 | 31,500 |
2023/04/21 | 2,365 | 2,381 | 2,353 | 2,365 | 78,500 |
2023/04/20 | 2,357 | 2,379 | 2,353 | 2,353 | 30,700 |
2023/04/19 | 2,365 | 2,384 | 2,354 | 2,368 | 30,000 |
2023/04/18 | 2,360 | 2,395 | 2,360 | 2,381 | 50,000 |
2023/04/17 | 2,364 | 2,366 | 2,343 | 2,355 | 46,500 |
2023/04/14 | 2,380 | 2,398 | 2,362 | 2,366 | 58,500 |
2023/04/13 | 2,341 | 2,380 | 2,337 | 2,370 | 46,100 |
2023/04/12 | 2,300 | 2,342 | 2,298 | 2,331 | 34,900 |
2023/04/11 | 2,286 | 2,298 | 2,259 | 2,292 | 38,800 |
2023/04/10 | 2,302 | 2,321 | 2,283 | 2,284 | 30,800 |
2023/04/07 | 2,297 | 2,311 | 2,290 | 2,298 | 36,500 |
2023/04/06 | 2,292 | 2,320 | 2,281 | 2,287 | 38,200 |
2023/04/05 | 2,338 | 2,342 | 2,307 | 2,310 | 37,900 |
2023/04/04 | 2,366 | 2,374 | 2,324 | 2,355 | 62,200 |
2023/04/03 | 2,311 | 2,383 | 2,301 | 2,353 | 98,300 |
2023/03/31 | 2,275 | 2,280 | 2,244 | 2,245 | 52,700 |
2023/03/30 | 2,239 | 2,274 | 2,230 | 2,267 | 32,500 |
2023/03/29 | 2,216 | 2,248 | 2,206 | 2,242 | 32,200 |
2023/03/28 | 2,250 | 2,250 | 2,206 | 2,212 | 18,800 |
2023/03/27 | 2,230 | 2,249 | 2,230 | 2,238 | 18,200 |
2023/03/24 | 2,217 | 2,228 | 2,216 | 2,225 | 21,500 |
2023/03/23 | 2,203 | 2,217 | 2,201 | 2,217 | 11,100 |
2023/03/22 | 2,219 | 2,230 | 2,209 | 2,219 | 16,100 |
2023/03/20 | 2,210 | 2,227 | 2,185 | 2,185 | 23,400 |
2023/03/17 | 2,201 | 2,230 | 2,201 | 2,214 | 17,000 |
2023/03/16 | 2,180 | 2,219 | 2,170 | 2,200 | 31,700 |
2023/03/15 | 2,200 | 2,248 | 2,200 | 2,229 | 20,000 |
2023/03/14 | 2,211 | 2,212 | 2,170 | 2,188 | 32,400 |
2023/03/13 | 2,255 | 2,255 | 2,215 | 2,240 | 23,400 |
2023/03/10 | 2,311 | 2,322 | 2,277 | 2,281 | 40,500 |
2023/03/09 | 2,310 | 2,339 | 2,310 | 2,336 | 24,600 |
2023/03/08 | 2,247 | 2,305 | 2,244 | 2,305 | 41,100 |
2023/03/07 | 2,222 | 2,252 | 2,220 | 2,248 | 25,600 |
2023/03/06 | 2,255 | 2,260 | 2,222 | 2,233 | 37,500 |
2023/03/03 | 2,250 | 2,251 | 2,235 | 2,250 | 26,400 |
2023/03/02 | 2,245 | 2,248 | 2,229 | 2,230 | 20,500 |
2023/03/01 | 2,233 | 2,245 | 2,226 | 2,231 | 33,900 |
2023/02/28 | 2,243 | 2,245 | 2,219 | 2,226 | 24,100 |
2023/02/27 | 2,232 | 2,245 | 2,226 | 2,233 | 23,400 |
2023/02/24 | 2,215 | 2,228 | 2,203 | 2,224 | 26,300 |
2023/02/22 | 2,177 | 2,200 | 2,173 | 2,200 | 23,200 |
2023/02/21 | 2,170 | 2,184 | 2,166 | 2,174 | 15,900 |
2023/02/20 | 2,168 | 2,182 | 2,163 | 2,175 | 15,200 |
2023/02/17 | 2,175 | 2,175 | 2,158 | 2,158 | 9,000 |
2023/02/16 | 2,156 | 2,178 | 2,156 | 2,175 | 17,000 |
2023/02/15 | 2,140 | 2,155 | 2,140 | 2,144 | 14,600 |
2023/02/14 | 2,128 | 2,138 | 2,120 | 2,136 | 18,400 |
2023/02/13 | 2,175 | 2,175 | 2,128 | 2,128 | 16,600 |
2023/02/10 | 2,150 | 2,178 | 2,145 | 2,168 | 18,700 |
2023/02/09 | 2,165 | 2,177 | 2,155 | 2,157 | 15,000 |
2023/02/08 | 2,159 | 2,173 | 2,148 | 2,173 | 12,900 |
2023/02/07 | 2,150 | 2,157 | 2,140 | 2,157 | 14,500 |
2023/02/06 | 2,140 | 2,148 | 2,128 | 2,148 | 11,100 |
2023/02/03 | 2,135 | 2,140 | 2,114 | 2,129 | 17,000 |
2023/02/02 | 2,134 | 2,148 | 2,131 | 2,138 | 15,900 |
2023/02/01 | 2,143 | 2,159 | 2,129 | 2,133 | 22,000 |
2023/01/31 | 2,099 | 2,130 | 2,099 | 2,123 | 30,800 |
2023/01/30 | 2,078 | 2,100 | 2,077 | 2,097 | 98,800 |
2023/01/27 | 2,080 | 2,080 | 2,054 | 2,064 | 29,400 |
2023/01/26 | 2,085 | 2,095 | 2,060 | 2,071 | 16,200 |
2023/01/25 | 2,086 | 2,095 | 2,080 | 2,087 | 18,200 |
2023/01/24 | 2,099 | 2,105 | 2,073 | 2,105 | 29,800 |
2023/01/23 | 2,085 | 2,095 | 2,084 | 2,093 | 12,000 |
2023/01/20 | 2,081 | 2,081 | 2,063 | 2,070 | 18,100 |
2023/01/19 | 2,055 | 2,084 | 2,054 | 2,077 | 18,500 |
2023/01/18 | 2,050 | 2,065 | 2,033 | 2,063 | 21,000 |
2023/01/17 | 2,027 | 2,048 | 2,021 | 2,040 | 24,000 |
2023/01/16 | 2,031 | 2,042 | 2,024 | 2,028 | 21,000 |
2023/01/13 | 2,011 | 2,031 | 2,011 | 2,031 | 19,200 |
2023/01/12 | 2,015 | 2,026 | 2,003 | 2,023 | 27,000 |
2023/01/11 | 2,023 | 2,039 | 2,016 | 2,021 | 11,800 |
2023/01/10 | 2,034 | 2,038 | 2,014 | 2,024 | 16,800 |
2023/01/06 | 1,994 | 2,020 | 1,994 | 2,008 | 20,900 |
2023/01/05 | 2,007 | 2,011 | 1,988 | 1,996 | 32,700 |
2023/01/04 | 2,050 | 2,062 | 2,015 | 2,015 | 27,000 |