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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,290 | 3,290 | 3,255 | 3,280 | 14,900 |
| 2025/06/12 | 3,280 | 3,305 | 3,260 | 3,280 | 15,400 |
| 2025/06/11 | 3,180 | 3,265 | 3,160 | 3,250 | 20,300 |
| 2025/06/10 | 3,180 | 3,210 | 3,175 | 3,185 | 8,100 |
| 2025/06/09 | 3,220 | 3,260 | 3,185 | 3,210 | 10,700 |
| 2025/06/06 | 3,180 | 3,240 | 3,180 | 3,220 | 14,400 |
| 2025/06/05 | 3,195 | 3,220 | 3,175 | 3,185 | 10,700 |
| 2025/06/04 | 3,105 | 3,240 | 3,100 | 3,195 | 21,200 |
| 2025/06/03 | 3,155 | 3,155 | 3,105 | 3,110 | 17,700 |
| 2025/06/02 | 3,225 | 3,230 | 3,170 | 3,170 | 13,400 |
| 2025/05/30 | 3,230 | 3,265 | 3,215 | 3,240 | 15,000 |
| 2025/05/29 | 3,265 | 3,275 | 3,235 | 3,260 | 28,800 |
| 2025/05/28 | 3,380 | 3,390 | 3,345 | 3,350 | 30,500 |
| 2025/05/27 | 3,300 | 3,385 | 3,300 | 3,350 | 13,600 |
| 2025/05/26 | 3,280 | 3,320 | 3,280 | 3,315 | 7,200 |
| 2025/05/23 | 3,300 | 3,300 | 3,260 | 3,280 | 22,000 |
| 2025/05/22 | 3,305 | 3,315 | 3,275 | 3,300 | 23,100 |
| 2025/05/21 | 3,310 | 3,360 | 3,285 | 3,320 | 24,500 |
| 2025/05/20 | 3,340 | 3,370 | 3,300 | 3,320 | 17,000 |
| 2025/05/19 | 3,340 | 3,360 | 3,335 | 3,350 | 9,800 |
| 2025/05/16 | 3,355 | 3,365 | 3,315 | 3,335 | 12,700 |
| 2025/05/15 | 3,340 | 3,385 | 3,305 | 3,355 | 18,200 |
| 2025/05/14 | 3,370 | 3,390 | 3,295 | 3,350 | 22,800 |
| 2025/05/13 | 3,440 | 3,460 | 3,355 | 3,355 | 12,600 |
| 2025/05/12 | 3,410 | 3,490 | 3,410 | 3,440 | 14,100 |
| 2025/05/09 | 3,380 | 3,445 | 3,380 | 3,415 | 16,900 |
| 2025/05/08 | 3,330 | 3,385 | 3,320 | 3,385 | 17,800 |
| 2025/05/07 | 3,355 | 3,355 | 3,295 | 3,330 | 20,800 |
| 2025/05/02 | 3,370 | 3,375 | 3,310 | 3,360 | 15,800 |
| 2025/05/01 | 3,400 | 3,445 | 3,360 | 3,380 | 24,200 |
| 2025/04/30 | 3,525 | 3,525 | 3,380 | 3,465 | 32,600 |
| 2025/04/28 | 3,385 | 3,625 | 3,355 | 3,485 | 77,500 |
| 2025/04/25 | 3,370 | 3,370 | 3,305 | 3,360 | 18,900 |
| 2025/04/24 | 3,405 | 3,420 | 3,330 | 3,355 | 18,900 |
| 2025/04/23 | 3,425 | 3,435 | 3,375 | 3,405 | 23,800 |
| 2025/04/22 | 3,370 | 3,445 | 3,370 | 3,390 | 16,300 |
| 2025/04/21 | 3,375 | 3,400 | 3,355 | 3,370 | 10,500 |
| 2025/04/18 | 3,300 | 3,400 | 3,300 | 3,400 | 19,600 |
| 2025/04/17 | 3,350 | 3,360 | 3,300 | 3,300 | 11,400 |
| 2025/04/16 | 3,290 | 3,350 | 3,270 | 3,350 | 28,000 |
| 2025/04/15 | 3,295 | 3,305 | 3,245 | 3,245 | 24,000 |
| 2025/04/14 | 3,330 | 3,340 | 3,285 | 3,295 | 11,600 |
| 2025/04/11 | 3,280 | 3,325 | 3,205 | 3,280 | 38,400 |
| 2025/04/10 | 3,245 | 3,345 | 3,180 | 3,340 | 47,900 |
| 2025/04/09 | 3,145 | 3,155 | 3,030 | 3,055 | 43,700 |
| 2025/04/08 | 3,010 | 3,150 | 3,005 | 3,145 | 43,700 |
| 2025/04/07 | 2,830 | 2,967 | 2,782 | 2,920 | 49,000 |
| 2025/04/04 | 3,100 | 3,145 | 2,964 | 3,050 | 87,500 |
| 2025/04/03 | 3,080 | 3,155 | 3,055 | 3,100 | 38,500 |
| 2025/04/02 | 3,240 | 3,290 | 3,120 | 3,140 | 50,200 |
| 2025/04/01 | 3,370 | 3,440 | 3,255 | 3,275 | 58,000 |
| 2025/03/31 | 3,185 | 3,370 | 3,185 | 3,300 | 134,400 |
| 2025/03/28 | 3,175 | 3,290 | 3,050 | 3,170 | 73,900 |
| 2025/03/27 | 3,195 | 3,235 | 3,070 | 3,160 | 69,200 |
| 2025/03/26 | 3,155 | 3,200 | 3,080 | 3,200 | 43,800 |
| 2025/03/25 | 3,165 | 3,190 | 3,115 | 3,160 | 20,400 |
| 2025/03/24 | 3,250 | 3,260 | 3,145 | 3,165 | 30,900 |
| 2025/03/21 | 3,125 | 3,235 | 3,110 | 3,205 | 26,300 |
| 2025/03/19 | 3,120 | 3,175 | 3,090 | 3,125 | 28,900 |
| 2025/03/18 | 3,055 | 3,125 | 3,050 | 3,115 | 24,800 |
| 2025/03/17 | 3,095 | 3,100 | 3,050 | 3,050 | 15,200 |
| 2025/03/14 | 3,070 | 3,100 | 3,065 | 3,085 | 15,100 |
| 2025/03/13 | 3,130 | 3,150 | 3,080 | 3,110 | 14,900 |
| 2025/03/12 | 3,180 | 3,180 | 3,115 | 3,130 | 12,500 |
| 2025/03/11 | 3,200 | 3,205 | 3,145 | 3,180 | 14,100 |
| 2025/03/10 | 3,250 | 3,250 | 3,210 | 3,235 | 7,600 |
| 2025/03/07 | 3,305 | 3,305 | 3,250 | 3,250 | 18,500 |
| 2025/03/06 | 3,390 | 3,390 | 3,290 | 3,315 | 20,300 |
| 2025/03/05 | 3,365 | 3,385 | 3,325 | 3,375 | 18,600 |
| 2025/03/04 | 3,320 | 3,570 | 3,320 | 3,385 | 110,300 |
| 2025/03/03 | 3,320 | 3,375 | 3,295 | 3,360 | 39,800 |
| 2025/02/28 | 3,170 | 3,285 | 3,115 | 3,260 | 134,000 |
| 2025/02/27 | 3,070 | 3,115 | 3,045 | 3,100 | 14,100 |
| 2025/02/26 | 3,055 | 3,120 | 3,035 | 3,075 | 20,800 |
| 2025/02/25 | 3,055 | 3,080 | 3,005 | 3,045 | 25,800 |
| 2025/02/21 | 3,020 | 3,115 | 3,005 | 3,070 | 53,200 |
| 2025/02/20 | 3,105 | 3,105 | 3,010 | 3,010 | 25,300 |
| 2025/02/19 | 3,065 | 3,195 | 3,065 | 3,135 | 27,700 |
| 2025/02/18 | 3,055 | 3,110 | 3,055 | 3,095 | 31,800 |
| 2025/02/17 | 3,050 | 3,115 | 3,050 | 3,070 | 24,100 |
| 2025/02/14 | 3,180 | 3,250 | 3,100 | 3,105 | 64,100 |
| 2025/02/13 | 3,025 | 3,140 | 2,979 | 3,130 | 37,800 |
| 2025/02/12 | 3,025 | 3,025 | 3,000 | 3,000 | 13,300 |
| 2025/02/10 | 3,040 | 3,050 | 3,000 | 3,005 | 14,700 |
| 2025/02/07 | 3,060 | 3,075 | 3,030 | 3,045 | 19,900 |
| 2025/02/06 | 3,035 | 3,060 | 3,025 | 3,060 | 13,500 |
| 2025/02/05 | 3,005 | 3,025 | 2,985 | 3,025 | 26,000 |
| 2025/02/04 | 3,040 | 3,080 | 2,995 | 3,005 | 34,200 |
| 2025/02/03 | 3,100 | 3,140 | 3,050 | 3,070 | 22,700 |
| 2025/01/31 | 3,180 | 3,180 | 3,120 | 3,120 | 27,400 |
| 2025/01/30 | 3,130 | 3,180 | 3,125 | 3,180 | 93,900 |
| 2025/01/29 | 3,110 | 3,205 | 3,110 | 3,160 | 41,900 |
| 2025/01/28 | 3,110 | 3,160 | 3,105 | 3,150 | 42,800 |
| 2025/01/27 | 3,070 | 3,170 | 3,060 | 3,140 | 43,900 |
| 2025/01/24 | 3,200 | 3,200 | 3,040 | 3,050 | 55,200 |
| 2025/01/23 | 3,210 | 3,265 | 3,155 | 3,240 | 68,900 |
| 2025/01/22 | 3,280 | 3,290 | 3,200 | 3,215 | 86,100 |
| 2025/01/21 | 3,285 | 3,450 | 3,270 | 3,315 | 229,300 |
| 2025/01/20 | 3,050 | 3,295 | 3,040 | 3,245 | 286,200 |
| 2025/01/17 | 2,800 | 2,936 | 2,782 | 2,898 | 135,900 |
| 2025/01/16 | 2,841 | 2,873 | 2,818 | 2,844 | 83,700 |
| 2025/01/15 | 2,778 | 2,896 | 2,749 | 2,829 | 112,500 |
| 2025/01/14 | 2,800 | 2,818 | 2,765 | 2,799 | 38,800 |
| 2025/01/10 | 2,810 | 2,929 | 2,790 | 2,801 | 61,700 |
| 2025/01/09 | 2,711 | 2,781 | 2,711 | 2,768 | 35,700 |
| 2025/01/08 | 2,735 | 2,761 | 2,711 | 2,725 | 26,100 |
| 2025/01/07 | 2,775 | 2,782 | 2,740 | 2,740 | 32,900 |
| 2025/01/06 | 2,786 | 2,829 | 2,771 | 2,778 | 30,800 |