タカキュー(8166)の株価時系列情報
タカキュー(8166)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 | 109 | 109 | 105 | 106 | 191,900 |
| 2025/06/12 | 109 | 109 | 108 | 108 | 65,100 |
| 2025/06/11 | 109 | 109 | 108 | 108 | 42,800 |
| 2025/06/10 | 108 | 109 | 108 | 109 | 26,200 |
| 2025/06/09 | 110 | 110 | 108 | 109 | 51,800 |
| 2025/06/06 | 110 | 110 | 108 | 108 | 26,400 |
| 2025/06/05 | 109 | 111 | 109 | 110 | 79,700 |
| 2025/06/04 | 110 | 110 | 108 | 109 | 91,400 |
| 2025/06/03 | 109 | 110 | 107 | 109 | 78,400 |
| 2025/06/02 | 110 | 110 | 108 | 108 | 198,400 |
| 2025/05/30 | 108 | 110 | 108 | 109 | 86,400 |
| 2025/05/29 | 110 | 110 | 108 | 108 | 29,500 |
| 2025/05/28 | 109 | 110 | 108 | 108 | 48,500 |
| 2025/05/27 | 109 | 109 | 107 | 109 | 106,900 |
| 2025/05/26 | 109 | 111 | 108 | 108 | 177,000 |
| 2025/05/23 | 114 | 114 | 109 | 109 | 569,000 |
| 2025/05/22 | 113 | 115 | 113 | 115 | 85,800 |
| 2025/05/21 | 115 | 115 | 113 | 113 | 140,800 |
| 2025/05/20 | 116 | 116 | 111 | 112 | 718,400 |
| 2025/05/19 | 113 | 120 | 112 | 116 | 828,500 |
| 2025/05/16 | 111 | 113 | 110 | 111 | 188,900 |
| 2025/05/15 | 110 | 111 | 109 | 109 | 198,400 |
| 2025/05/14 | 109 | 110 | 108 | 109 | 80,500 |
| 2025/05/13 | 110 | 111 | 108 | 108 | 206,700 |
| 2025/05/12 | 110 | 111 | 108 | 108 | 259,500 |
| 2025/05/09 | 109 | 116 | 107 | 109 | 2,726,800 |
| 2025/05/08 | 108 | 110 | 107 | 107 | 343,000 |
| 2025/05/07 | 107 | 115 | 106 | 107 | 3,290,200 |
| 2025/05/02 | 107 | 123 | 104 | 106 | 4,657,100 |
| 2025/05/01 | 110 | 110 | 107 | 107 | 155,100 |
| 2025/04/30 | 109 | 110 | 108 | 110 | 152,100 |
| 2025/04/28 | 107 | 119 | 105 | 107 | 1,913,200 |
| 2025/04/25 | 108 | 109 | 107 | 107 | 61,600 |
| 2025/04/24 | 109 | 110 | 107 | 107 | 114,000 |
| 2025/04/23 | 110 | 111 | 107 | 108 | 278,600 |
| 2025/04/22 | 106 | 121 | 104 | 107 | 3,331,000 |
| 2025/04/21 | 102 | 119 | 102 | 103 | 2,211,700 |
| 2025/04/18 | 102 | 104 | 102 | 103 | 84,400 |
| 2025/04/17 | 104 | 105 | 101 | 101 | 193,400 |
| 2025/04/16 | 107 | 114 | 104 | 104 | 386,200 |
| 2025/04/15 | 108 | 111 | 104 | 106 | 282,700 |
| 2025/04/14 | 107 | 108 | 103 | 105 | 218,300 |
| 2025/04/11 | 105 | 107 | 103 | 105 | 227,900 |
| 2025/04/10 | 116 | 117 | 107 | 108 | 983,300 |
| 2025/04/09 | 105 | 117 | 102 | 113 | 673,900 |
| 2025/04/08 | 102 | 108 | 101 | 107 | 158,700 |
| 2025/04/07 | 101 | 104 | 92 | 97 | 322,000 |
| 2025/04/04 | 114 | 115 | 106 | 111 | 347,400 |
| 2025/04/03 | 115 | 118 | 114 | 116 | 204,700 |
| 2025/04/02 | 120 | 125 | 116 | 116 | 359,200 |
| 2025/04/01 | 121 | 122 | 118 | 118 | 196,300 |
| 2025/03/31 | 121 | 128 | 120 | 120 | 578,500 |
| 2025/03/28 | 119 | 147 | 114 | 120 | 4,069,200 |
| 2025/03/27 | 114 | 143 | 112 | 117 | 2,606,000 |
| 2025/03/26 | 117 | 152 | 111 | 113 | 3,004,400 |
| 2025/03/25 | 116 | 118 | 116 | 118 | 28,500 |
| 2025/03/24 | 117 | 117 | 115 | 116 | 39,300 |
| 2025/03/21 | 117 | 119 | 117 | 117 | 47,300 |
| 2025/03/19 | 119 | 119 | 117 | 117 | 52,500 |
| 2025/03/18 | 119 | 119 | 118 | 119 | 31,500 |
| 2025/03/17 | 116 | 119 | 116 | 118 | 54,600 |
| 2025/03/14 | 117 | 118 | 116 | 116 | 49,200 |
| 2025/03/13 | 118 | 120 | 116 | 116 | 70,700 |
| 2025/03/12 | 117 | 119 | 117 | 118 | 41,900 |
| 2025/03/11 | 113 | 118 | 112 | 117 | 86,700 |
| 2025/03/10 | 114 | 115 | 112 | 114 | 65,700 |
| 2025/03/07 | 117 | 117 | 112 | 114 | 137,500 |
| 2025/03/06 | 118 | 119 | 117 | 117 | 139,800 |
| 2025/03/05 | 120 | 120 | 118 | 118 | 79,700 |
| 2025/03/04 | 122 | 122 | 120 | 120 | 147,400 |
| 2025/03/03 | 125 | 125 | 122 | 123 | 132,500 |
| 2025/02/28 | 125 | 126 | 124 | 125 | 153,300 |
| 2025/02/27 | 127 | 128 | 124 | 127 | 195,100 |
| 2025/02/26 | 132 | 133 | 131 | 132 | 125,500 |
| 2025/02/25 | 130 | 132 | 129 | 132 | 137,900 |
| 2025/02/21 | 129 | 130 | 129 | 129 | 32,100 |
| 2025/02/20 | 129 | 131 | 128 | 128 | 51,400 |
| 2025/02/19 | 131 | 131 | 129 | 129 | 57,600 |
| 2025/02/18 | 130 | 131 | 129 | 131 | 39,100 |
| 2025/02/17 | 130 | 130 | 129 | 130 | 41,800 |
| 2025/02/14 | 131 | 131 | 129 | 129 | 32,200 |
| 2025/02/13 | 133 | 133 | 129 | 129 | 68,500 |
| 2025/02/12 | 133 | 134 | 131 | 132 | 85,400 |
| 2025/02/10 | 129 | 133 | 128 | 133 | 218,300 |
| 2025/02/07 | 129 | 129 | 127 | 127 | 23,500 |
| 2025/02/06 | 128 | 129 | 128 | 128 | 30,000 |
| 2025/02/05 | 128 | 129 | 128 | 128 | 15,500 |
| 2025/02/04 | 127 | 128 | 127 | 127 | 21,300 |
| 2025/02/03 | 128 | 129 | 127 | 127 | 47,700 |
| 2025/01/31 | 127 | 130 | 127 | 128 | 69,300 |
| 2025/01/30 | 127 | 129 | 126 | 126 | 153,000 |
| 2025/01/29 | 128 | 129 | 127 | 128 | 33,200 |
| 2025/01/28 | 127 | 129 | 127 | 129 | 47,700 |
| 2025/01/27 | 127 | 128 | 127 | 127 | 36,700 |
| 2025/01/24 | 129 | 129 | 127 | 127 | 45,500 |
| 2025/01/23 | 128 | 129 | 126 | 128 | 65,500 |
| 2025/01/22 | 126 | 128 | 126 | 127 | 58,700 |
| 2025/01/21 | 127 | 127 | 125 | 125 | 45,500 |
| 2025/01/20 | 124 | 127 | 124 | 127 | 56,700 |
| 2025/01/17 | 125 | 126 | 124 | 124 | 99,800 |
| 2025/01/16 | 127 | 127 | 125 | 125 | 163,100 |
| 2025/01/15 | 127 | 129 | 125 | 126 | 180,900 |
| 2025/01/14 | 139 | 139 | 127 | 127 | 744,900 |
| 2025/01/10 | 137 | 139 | 136 | 137 | 321,500 |
| 2025/01/09 | 135 | 139 | 134 | 139 | 134,700 |
| 2025/01/08 | 135 | 137 | 133 | 135 | 136,200 |
| 2025/01/07 | 135 | 136 | 133 | 136 | 95,300 |
| 2025/01/06 | 133 | 136 | 133 | 133 | 168,400 |
| 2024/12/30 | 132 | 132 | 129 | 132 | 98,800 |
| 2024/12/27 | 129 | 132 | 128 | 132 | 121,200 |
| 2024/12/26 | 125 | 129 | 125 | 129 | 143,800 |
| 2024/12/25 | 125 | 126 | 125 | 126 | 158,300 |
| 2024/12/24 | 126 | 127 | 124 | 125 | 180,900 |
| 2024/12/23 | 127 | 127 | 126 | 127 | 109,500 |
| 2024/12/20 | 126 | 128 | 125 | 128 | 121,100 |
| 2024/12/19 | 126 | 127 | 125 | 126 | 37,400 |
| 2024/12/18 | 126 | 127 | 125 | 126 | 62,300 |
| 2024/12/17 | 128 | 128 | 125 | 127 | 108,700 |
| 2024/12/16 | 128 | 129 | 127 | 128 | 90,000 |
| 2024/12/13 | 129 | 129 | 128 | 128 | 46,900 |
| 2024/12/12 | 131 | 132 | 129 | 129 | 76,400 |
| 2024/12/11 | 130 | 131 | 128 | 131 | 39,800 |
| 2024/12/10 | 130 | 132 | 127 | 130 | 89,200 |
| 2024/12/09 | 131 | 132 | 128 | 128 | 49,900 |
| 2024/12/06 | 132 | 133 | 129 | 129 | 100,200 |
| 2024/12/05 | 133 | 134 | 130 | 134 | 123,500 |
| 2024/12/04 | 129 | 137 | 129 | 135 | 272,800 |
| 2024/12/03 | 129 | 130 | 127 | 128 | 74,700 |
| 2024/12/02 | 127 | 129 | 126 | 129 | 37,700 |
| 2024/11/29 | 126 | 128 | 126 | 128 | 42,900 |
| 2024/11/28 | 126 | 128 | 125 | 125 | 72,900 |
| 2024/11/27 | 129 | 129 | 125 | 127 | 96,200 |
| 2024/11/26 | 129 | 129 | 124 | 126 | 137,400 |
| 2024/11/25 | 127 | 129 | 126 | 129 | 60,400 |
| 2024/11/22 | 129 | 129 | 127 | 127 | 63,100 |
| 2024/11/21 | 126 | 129 | 125 | 129 | 103,400 |
| 2024/11/20 | 123 | 126 | 123 | 125 | 64,100 |
| 2024/11/19 | 122 | 124 | 122 | 123 | 24,000 |
| 2024/11/18 | 124 | 124 | 122 | 122 | 89,600 |
| 2024/11/15 | 124 | 125 | 123 | 124 | 40,300 |
| 2024/11/14 | 126 | 126 | 122 | 124 | 101,700 |
| 2024/11/13 | 126 | 127 | 124 | 125 | 110,000 |
| 2024/11/12 | 126 | 128 | 126 | 126 | 108,600 |
| 2024/11/11 | 128 | 128 | 126 | 128 | 106,400 |
| 2024/11/08 | 128 | 129 | 127 | 128 | 146,400 |
| 2024/11/07 | 131 | 132 | 128 | 130 | 189,100 |
| 2024/11/06 | 135 | 135 | 131 | 132 | 214,300 |
| 2024/11/05 | 131 | 136 | 128 | 135 | 285,500 |
| 2024/11/01 | 132 | 133 | 128 | 131 | 299,600 |
| 2024/10/31 | 134 | 166 | 131 | 133 | 2,800,800 |
| 2024/10/30 | 126 | 132 | 125 | 129 | 232,300 |
| 2024/10/29 | 126 | 126 | 124 | 126 | 63,000 |
| 2024/10/28 | 122 | 126 | 122 | 126 | 48,400 |
| 2024/10/25 | 125 | 126 | 121 | 122 | 69,400 |
| 2024/10/24 | 125 | 127 | 123 | 125 | 110,900 |
| 2024/10/23 | 125 | 127 | 125 | 127 | 84,100 |
| 2024/10/22 | 130 | 130 | 125 | 127 | 144,100 |
| 2024/10/21 | 132 | 132 | 129 | 130 | 94,600 |
| 2024/10/18 | 133 | 138 | 131 | 132 | 192,900 |
| 2024/10/17 | 136 | 137 | 132 | 134 | 118,500 |
| 2024/10/16 | 138 | 140 | 136 | 136 | 150,600 |
| 2024/10/15 | 134 | 139 | 132 | 138 | 266,200 |
| 2024/10/11 | 144 | 146 | 131 | 133 | 969,900 |
| 2024/10/10 | 175 | 182 | 144 | 145 | 3,760,100 |
| 2024/10/09 | 142 | 168 | 142 | 150 | 1,019,100 |
| 2024/10/08 | 139 | 141 | 137 | 141 | 146,000 |
| 2024/10/07 | 138 | 141 | 136 | 140 | 183,000 |
| 2024/10/04 | 135 | 136 | 133 | 136 | 77,100 |
| 2024/10/03 | 133 | 135 | 130 | 133 | 105,900 |
| 2024/10/02 | 133 | 134 | 132 | 133 | 41,600 |
| 2024/10/01 | 129 | 134 | 128 | 134 | 87,500 |
| 2024/09/30 | 124 | 129 | 124 | 128 | 84,700 |
| 2024/09/27 | 128 | 130 | 126 | 128 | 56,900 |
| 2024/09/26 | 127 | 128 | 126 | 128 | 40,700 |
| 2024/09/25 | 127 | 128 | 125 | 127 | 58,200 |
| 2024/09/24 | 126 | 129 | 125 | 126 | 84,000 |
| 2024/09/20 | 125 | 129 | 124 | 126 | 213,900 |
| 2024/09/19 | 124 | 125 | 123 | 125 | 55,300 |
| 2024/09/18 | 123 | 124 | 122 | 124 | 50,800 |
| 2024/09/17 | 124 | 126 | 122 | 123 | 79,900 |
| 2024/09/13 | 123 | 125 | 121 | 124 | 61,200 |
| 2024/09/12 | 120 | 123 | 120 | 122 | 49,300 |
| 2024/09/11 | 119 | 122 | 118 | 119 | 81,900 |
| 2024/09/10 | 120 | 120 | 118 | 119 | 41,100 |
| 2024/09/09 | 113 | 119 | 113 | 118 | 83,900 |
| 2024/09/06 | 120 | 122 | 116 | 117 | 99,900 |
| 2024/09/05 | 115 | 120 | 115 | 119 | 67,200 |
| 2024/09/04 | 119 | 120 | 116 | 116 | 133,900 |
| 2024/09/03 | 123 | 124 | 121 | 123 | 45,700 |
| 2024/09/02 | 125 | 126 | 122 | 122 | 94,200 |
| 2024/08/30 | 123 | 125 | 122 | 125 | 84,000 |
| 2024/08/29 | 123 | 125 | 121 | 121 | 77,900 |
| 2024/08/28 | 125 | 125 | 123 | 123 | 44,700 |
| 2024/08/27 | 123 | 126 | 123 | 125 | 67,200 |
| 2024/08/26 | 122 | 125 | 121 | 123 | 68,800 |
| 2024/08/23 | 122 | 123 | 120 | 122 | 77,800 |
| 2024/08/22 | 118 | 121 | 118 | 121 | 43,900 |
| 2024/08/21 | 119 | 122 | 118 | 120 | 109,800 |
| 2024/08/20 | 117 | 121 | 117 | 121 | 80,200 |
| 2024/08/19 | 117 | 118 | 114 | 117 | 83,800 |