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 |
|---|---|---|---|---|---|
| 2026/05/26 | 3,120 | 3,120 | 3,065 | 3,095 | 29,500 |
| 2026/05/25 | 3,200 | 3,200 | 3,090 | 3,120 | 30,700 |
| 2026/05/22 | 3,170 | 3,200 | 3,115 | 3,195 | 28,600 |
| 2026/05/21 | 3,300 | 3,340 | 3,170 | 3,185 | 38,500 |
| 2026/05/20 | 3,290 | 3,315 | 3,245 | 3,300 | 36,300 |
| 2026/05/19 | 3,300 | 3,365 | 3,300 | 3,320 | 13,600 |
| 2026/05/18 | 3,355 | 3,355 | 3,270 | 3,280 | 13,600 |
| 2026/05/15 | 3,310 | 3,370 | 3,310 | 3,335 | 15,000 |
| 2026/05/14 | 3,350 | 3,350 | 3,300 | 3,305 | 19,600 |
| 2026/05/13 | 3,375 | 3,375 | 3,335 | 3,350 | 13,200 |
| 2026/05/12 | 3,340 | 3,365 | 3,310 | 3,325 | 25,100 |
| 2026/05/11 | 3,365 | 3,380 | 3,345 | 3,345 | 21,000 |
| 2026/05/08 | 3,350 | 3,380 | 3,310 | 3,365 | 36,000 |
| 2026/05/07 | 3,360 | 3,390 | 3,350 | 3,360 | 16,700 |
| 2026/05/01 | 3,380 | 3,400 | 3,350 | 3,350 | 16,900 |
| 2026/04/30 | 3,485 | 3,485 | 3,340 | 3,375 | 30,200 |
| 2026/04/28 | 3,450 | 3,515 | 3,435 | 3,515 | 25,700 |
| 2026/04/27 | 3,430 | 3,470 | 3,420 | 3,435 | 17,100 |
| 2026/04/24 | 3,530 | 3,530 | 3,440 | 3,440 | 20,300 |
| 2026/04/23 | 3,570 | 3,575 | 3,525 | 3,530 | 18,700 |
| 2026/04/22 | 3,650 | 3,665 | 3,590 | 3,590 | 20,700 |
| 2026/04/21 | 3,690 | 3,695 | 3,645 | 3,650 | 14,300 |
| 2026/04/20 | 3,680 | 3,685 | 3,630 | 3,655 | 15,600 |
| 2026/04/17 | 3,680 | 3,720 | 3,670 | 3,680 | 13,200 |
| 2026/04/16 | 3,685 | 3,720 | 3,680 | 3,685 | 20,900 |
| 2026/04/15 | 3,700 | 3,725 | 3,670 | 3,685 | 21,900 |
| 2026/04/14 | 3,725 | 3,730 | 3,645 | 3,660 | 18,000 |
| 2026/04/13 | 3,735 | 3,745 | 3,675 | 3,695 | 18,900 |
| 2026/04/10 | 3,850 | 3,850 | 3,735 | 3,755 | 30,000 |
| 2026/04/09 | 3,910 | 3,910 | 3,785 | 3,810 | 28,000 |
| 2026/04/08 | 3,950 | 3,955 | 3,870 | 3,885 | 32,500 |
| 2026/04/07 | 3,870 | 3,895 | 3,830 | 3,880 | 29,100 |
| 2026/04/06 | 3,850 | 3,880 | 3,840 | 3,870 | 15,200 |
| 2026/04/03 | 3,805 | 3,870 | 3,785 | 3,835 | 12,300 |
| 2026/03/27 | 3,845 | 3,905 | 3,815 | 3,840 | 44,000 |
| 2026/03/26 | 3,765 | 3,845 | 3,765 | 3,810 | 27,800 |
| 2026/03/25 | 3,840 | 3,875 | 3,665 | 3,765 | 68,500 |
| 2026/03/24 | 3,820 | 3,820 | 3,730 | 3,770 | 14,700 |
| 2026/03/23 | 3,785 | 3,785 | 3,675 | 3,700 | 25,600 |
| 2026/03/19 | 3,900 | 3,905 | 3,830 | 3,830 | 18,600 |
| 2026/03/18 | 3,970 | 3,970 | 3,920 | 3,970 | 18,500 |
| 2026/03/17 | 3,905 | 3,955 | 3,905 | 3,945 | 13,200 |
| 2026/03/16 | 3,865 | 3,920 | 3,865 | 3,895 | 17,900 |
| 2026/03/13 | 3,845 | 3,920 | 3,830 | 3,900 | 20,200 |
| 2026/03/12 | 3,985 | 3,985 | 3,870 | 3,905 | 24,600 |
| 2026/03/11 | 3,995 | 4,030 | 3,985 | 3,985 | 11,100 |
| 2026/03/10 | 4,015 | 4,060 | 3,960 | 3,985 | 29,400 |
| 2026/03/09 | 3,885 | 3,985 | 3,885 | 3,945 | 30,800 |
| 2026/03/06 | 3,995 | 4,075 | 3,995 | 4,070 | 20,300 |
| 2026/03/05 | 4,100 | 4,100 | 4,030 | 4,060 | 27,900 |
| 2026/03/04 | 4,045 | 4,075 | 3,900 | 3,960 | 30,300 |
| 2026/03/03 | 4,105 | 4,170 | 4,055 | 4,085 | 41,100 |
| 2026/03/02 | 4,280 | 4,300 | 4,150 | 4,165 | 34,600 |
| 2026/02/27 | 4,150 | 4,350 | 4,150 | 4,320 | 57,600 |
| 2026/02/26 | 4,130 | 4,300 | 4,130 | 4,190 | 60,100 |
| 2026/02/25 | 4,020 | 4,180 | 3,960 | 4,145 | 90,100 |
| 2026/02/24 | 3,975 | 3,980 | 3,940 | 3,960 | 19,300 |
| 2026/02/20 | 3,905 | 3,980 | 3,900 | 3,950 | 26,200 |
| 2026/02/19 | 3,930 | 3,945 | 3,900 | 3,925 | 29,600 |
| 2026/02/18 | 3,990 | 4,005 | 3,930 | 3,950 | 24,000 |
| 2026/02/17 | 4,040 | 4,040 | 3,980 | 3,990 | 28,600 |
| 2026/02/16 | 4,015 | 4,085 | 4,000 | 4,040 | 25,000 |
| 2026/02/13 | 4,200 | 4,225 | 4,020 | 4,085 | 33,900 |
| 2026/02/12 | 4,320 | 4,320 | 4,235 | 4,250 | 31,100 |
| 2026/02/10 | 4,345 | 4,345 | 4,280 | 4,320 | 23,200 |
| 2026/02/09 | 4,300 | 4,395 | 4,260 | 4,300 | 30,600 |
| 2026/02/06 | 4,265 | 4,270 | 4,225 | 4,260 | 23,000 |
| 2026/02/05 | 4,250 | 4,310 | 4,220 | 4,250 | 48,000 |
| 2026/02/04 | 4,170 | 4,240 | 4,155 | 4,190 | 34,400 |
| 2026/02/03 | 4,220 | 4,285 | 4,190 | 4,210 | 39,000 |
| 2026/02/02 | 4,295 | 4,330 | 4,175 | 4,205 | 37,200 |
| 2026/01/30 | 4,160 | 4,270 | 4,155 | 4,240 | 38,200 |
| 2026/01/29 | 4,170 | 4,215 | 4,135 | 4,185 | 115,100 |
| 2026/01/28 | 4,210 | 4,215 | 4,130 | 4,165 | 29,100 |
| 2026/01/27 | 4,270 | 4,275 | 4,215 | 4,255 | 25,100 |
| 2026/01/26 | 4,315 | 4,335 | 4,260 | 4,270 | 29,100 |
| 2026/01/23 | 4,430 | 4,430 | 4,345 | 4,350 | 22,100 |
| 2026/01/22 | 4,385 | 4,425 | 4,355 | 4,395 | 37,300 |
| 2026/01/21 | 4,400 | 4,435 | 4,365 | 4,385 | 24,800 |
| 2026/01/20 | 4,435 | 4,485 | 4,425 | 4,430 | 18,200 |
| 2026/01/19 | 4,535 | 4,575 | 4,480 | 4,495 | 30,900 |
| 2026/01/16 | 4,415 | 4,560 | 4,325 | 4,535 | 60,300 |
| 2026/01/15 | 4,450 | 4,485 | 4,420 | 4,425 | 23,900 |
| 2026/01/14 | 4,535 | 4,555 | 4,460 | 4,465 | 31,500 |
| 2026/01/13 | 4,620 | 4,625 | 4,530 | 4,545 | 35,000 |
| 2026/01/09 | 4,580 | 4,625 | 4,570 | 4,600 | 24,100 |
| 2026/01/08 | 4,660 | 4,680 | 4,510 | 4,540 | 38,400 |
| 2026/01/07 | 4,725 | 4,775 | 4,690 | 4,690 | 23,300 |
| 2026/01/06 | 4,730 | 4,790 | 4,700 | 4,745 | 32,500 |
| 2026/01/05 | 4,715 | 4,765 | 4,660 | 4,680 | 23,800 |