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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 120 | 123 | 117 | 117 | 145,600 |
| 2024/08/15 | 118 | 120 | 117 | 119 | 38,200 |
| 2024/08/14 | 117 | 119 | 115 | 118 | 77,000 |
| 2024/08/13 | 114 | 117 | 112 | 117 | 75,700 |
| 2024/08/09 | 114 | 119 | 110 | 112 | 367,000 |
| 2024/08/08 | 108 | 113 | 107 | 109 | 128,300 |
| 2024/08/07 | 102 | 114 | 102 | 110 | 78,800 |
| 2024/08/06 | 101 | 110 | 101 | 107 | 141,100 |
| 2024/08/05 | 106 | 111 | 97 | 98 | 485,900 |
| 2024/08/02 | 112 | 116 | 111 | 111 | 236,400 |
| 2024/08/01 | 121 | 121 | 112 | 117 | 326,700 |
| 2024/07/31 | 119 | 123 | 117 | 123 | 172,900 |
| 2024/07/30 | 128 | 129 | 120 | 120 | 574,900 |
| 2024/07/29 | 121 | 126 | 121 | 126 | 156,100 |
| 2024/07/26 | 116 | 122 | 116 | 120 | 82,800 |
| 2024/07/25 | 118 | 119 | 116 | 118 | 175,100 |
| 2024/07/24 | 124 | 124 | 120 | 120 | 184,300 |
| 2024/07/23 | 121 | 125 | 121 | 125 | 213,300 |
| 2024/07/22 | 128 | 129 | 121 | 121 | 364,600 |
| 2024/07/19 | 127 | 134 | 127 | 130 | 324,400 |
| 2024/07/18 | 132 | 132 | 127 | 128 | 329,800 |
| 2024/07/17 | 139 | 139 | 127 | 132 | 1,053,900 |
| 2024/07/16 | 144 | 159 | 140 | 140 | 1,433,000 |
| 2024/07/12 | 180 | 201 | 145 | 149 | 7,249,700 |
| 2024/07/11 | 158 | 158 | 154 | 158 | 1,578,000 |
| 2024/07/10 | 112 | 112 | 106 | 108 | 335,900 |
| 2024/07/09 | 109 | 110 | 107 | 109 | 162,000 |
| 2024/07/08 | 105 | 108 | 104 | 108 | 164,800 |
| 2024/07/05 | 107 | 110 | 103 | 106 | 393,100 |
| 2024/07/04 | 103 | 106 | 102 | 106 | 140,600 |
| 2024/07/03 | 99 | 105 | 99 | 102 | 323,100 |
| 2024/07/02 | 99 | 100 | 98 | 100 | 50,400 |
| 2024/07/01 | 99 | 100 | 98 | 99 | 48,200 |
| 2024/06/28 | 100 | 101 | 97 | 99 | 111,400 |
| 2024/06/27 | 98 | 101 | 96 | 100 | 219,000 |
| 2024/06/26 | 98 | 98 | 97 | 97 | 60,900 |
| 2024/06/25 | 95 | 98 | 95 | 98 | 63,000 |
| 2024/06/24 | 97 | 98 | 95 | 96 | 101,600 |
| 2024/06/21 | 98 | 98 | 96 | 97 | 83,000 |
| 2024/06/20 | 97 | 99 | 97 | 99 | 34,800 |
| 2024/06/19 | 97 | 99 | 96 | 97 | 152,000 |
| 2024/06/18 | 93 | 98 | 93 | 97 | 226,700 |
| 2024/06/17 | 93 | 94 | 92 | 93 | 29,400 |
| 2024/06/14 | 91 | 94 | 91 | 94 | 88,300 |
| 2024/06/13 | 94 | 95 | 92 | 92 | 84,200 |
| 2024/06/12 | 94 | 95 | 93 | 93 | 73,200 |
| 2024/06/11 | 96 | 96 | 93 | 93 | 121,700 |
| 2024/06/10 | 94 | 101 | 92 | 96 | 422,400 |
| 2024/06/07 | 91 | 95 | 90 | 92 | 276,500 |
| 2024/06/06 | 91 | 92 | 90 | 90 | 120,700 |
| 2024/06/05 | 93 | 93 | 89 | 90 | 202,700 |
| 2024/06/04 | 94 | 95 | 92 | 93 | 253,600 |
| 2024/06/03 | 100 | 101 | 93 | 94 | 831,900 |
| 2024/05/31 | 103 | 117 | 97 | 101 | 5,311,400 |
| 2024/05/30 | 86 | 90 | 86 | 88 | 65,600 |
| 2024/05/29 | 89 | 90 | 86 | 86 | 158,200 |
| 2024/05/28 | 87 | 100 | 86 | 90 | 1,137,200 |
| 2024/05/27 | 87 | 88 | 85 | 85 | 152,100 |
| 2024/05/24 | 100 | 100 | 86 | 86 | 681,400 |
| 2024/05/23 | 96 | 96 | 89 | 91 | 215,300 |
| 2024/05/22 | 93 | 96 | 92 | 95 | 79,400 |
| 2024/05/21 | 94 | 94 | 92 | 92 | 57,500 |
| 2024/05/20 | 90 | 95 | 90 | 94 | 176,400 |
| 2024/05/17 | 87 | 89 | 87 | 88 | 62,500 |
| 2024/05/16 | 87 | 89 | 87 | 89 | 77,300 |
| 2024/05/15 | 90 | 90 | 86 | 88 | 93,600 |
| 2024/05/14 | 87 | 90 | 87 | 88 | 53,400 |
| 2024/05/13 | 85 | 91 | 83 | 89 | 224,900 |
| 2024/05/10 | 84 | 86 | 82 | 85 | 133,800 |
| 2024/05/09 | 86 | 86 | 82 | 84 | 168,900 |
| 2024/05/08 | 86 | 87 | 84 | 86 | 156,100 |
| 2024/05/07 | 87 | 100 | 85 | 86 | 677,800 |
| 2024/05/02 | 86 | 87 | 85 | 87 | 89,000 |
| 2024/05/01 | 90 | 91 | 87 | 87 | 114,400 |
| 2024/04/30 | 94 | 94 | 88 | 90 | 223,700 |
| 2024/04/26 | 96 | 98 | 95 | 95 | 152,600 |
| 2024/04/25 | 96 | 98 | 95 | 97 | 51,700 |
| 2024/04/24 | 97 | 97 | 95 | 97 | 94,100 |
| 2024/04/23 | 98 | 98 | 95 | 97 | 103,000 |
| 2024/04/22 | 98 | 100 | 96 | 97 | 158,300 |
| 2024/04/19 | 102 | 102 | 98 | 99 | 256,300 |
| 2024/04/18 | 107 | 107 | 100 | 103 | 264,700 |
| 2024/04/17 | 107 | 107 | 103 | 104 | 239,100 |
| 2024/04/16 | 107 | 123 | 103 | 106 | 907,900 |
| 2024/04/15 | 111 | 111 | 102 | 107 | 689,500 |
| 2024/04/12 | 123 | 123 | 111 | 113 | 710,000 |
| 2024/04/11 | 125 | 148 | 123 | 124 | 2,206,600 |
| 2024/04/10 | 111 | 153 | 111 | 135 | 5,090,800 |
| 2024/04/09 | 106 | 109 | 103 | 107 | 464,900 |
| 2024/04/08 | 118 | 121 | 107 | 110 | 490,000 |
| 2024/04/05 | 122 | 135 | 112 | 117 | 1,054,800 |
| 2024/04/04 | 147 | 157 | 118 | 124 | 2,236,100 |
| 2024/04/03 | 120 | 170 | 105 | 133 | 5,953,400 |
| 2024/04/02 | 96 | 121 | 96 | 121 | 1,542,500 |
| 2024/04/01 | 124 | 124 | 90 | 91 | 2,354,600 |
| 2024/03/29 | 99 | 99 | 99 | 99 | 266,900 |
| 2024/03/28 | 73 | 73 | 69 | 69 | 80,300 |
| 2024/03/27 | 68 | 72 | 68 | 70 | 167,000 |
| 2024/03/26 | 69 | 72 | 68 | 68 | 259,400 |
| 2024/03/25 | 68 | 69 | 66 | 68 | 55,900 |
| 2024/03/22 | 67 | 68 | 67 | 68 | 71,100 |
| 2024/03/21 | 67 | 68 | 66 | 68 | 23,300 |
| 2024/03/19 | 67 | 68 | 66 | 67 | 58,600 |
| 2024/03/18 | 66 | 68 | 66 | 68 | 71,200 |
| 2024/03/15 | 66 | 67 | 65 | 67 | 42,800 |
| 2024/03/14 | 65 | 67 | 65 | 66 | 43,400 |
| 2024/03/13 | 66 | 66 | 65 | 65 | 23,500 |
| 2024/03/12 | 65 | 66 | 65 | 66 | 46,700 |
| 2024/03/11 | 67 | 67 | 65 | 65 | 48,200 |
| 2024/03/08 | 66 | 67 | 65 | 66 | 91,200 |
| 2024/03/07 | 67 | 67 | 66 | 67 | 28,200 |
| 2024/03/06 | 66 | 67 | 66 | 67 | 19,100 |
| 2024/03/05 | 66 | 67 | 65 | 67 | 169,800 |
| 2024/03/04 | 67 | 67 | 66 | 67 | 49,500 |
| 2024/03/01 | 67 | 67 | 66 | 67 | 81,600 |
| 2024/02/29 | 66 | 69 | 66 | 67 | 178,400 |
| 2024/02/28 | 67 | 68 | 66 | 66 | 179,500 |
| 2024/02/27 | 70 | 70 | 68 | 70 | 194,900 |
| 2024/02/26 | 68 | 70 | 68 | 70 | 156,300 |
| 2024/02/22 | 68 | 69 | 67 | 68 | 75,500 |
| 2024/02/21 | 69 | 70 | 68 | 68 | 130,600 |
| 2024/02/20 | 69 | 69 | 67 | 69 | 67,900 |
| 2024/02/19 | 67 | 69 | 67 | 69 | 99,300 |
| 2024/02/16 | 67 | 68 | 66 | 67 | 86,800 |
| 2024/02/15 | 67 | 67 | 66 | 66 | 40,700 |
| 2024/02/14 | 66 | 68 | 66 | 67 | 82,600 |
| 2024/02/13 | 66 | 68 | 65 | 68 | 158,800 |
| 2024/02/09 | 69 | 77 | 65 | 65 | 1,326,000 |
| 2024/02/08 | 66 | 67 | 65 | 67 | 47,200 |
| 2024/02/07 | 66 | 67 | 65 | 66 | 55,400 |
| 2024/02/06 | 66 | 67 | 66 | 67 | 42,000 |
| 2024/02/05 | 68 | 68 | 66 | 66 | 66,800 |
| 2024/02/02 | 69 | 69 | 67 | 67 | 108,700 |
| 2024/02/01 | 67 | 69 | 66 | 69 | 156,000 |
| 2024/01/31 | 65 | 69 | 65 | 67 | 205,400 |
| 2024/01/30 | 65 | 67 | 65 | 65 | 298,000 |
| 2024/01/29 | 68 | 69 | 65 | 65 | 523,900 |
| 2024/01/26 | 67 | 72 | 67 | 69 | 1,077,800 |
| 2024/01/25 | 87 | 87 | 85 | 86 | 23,200 |
| 2024/01/24 | 85 | 86 | 84 | 85 | 33,300 |
| 2024/01/23 | 86 | 87 | 85 | 85 | 54,300 |
| 2024/01/22 | 85 | 87 | 85 | 85 | 35,700 |
| 2024/01/19 | 86 | 86 | 84 | 85 | 32,500 |
| 2024/01/18 | 84 | 86 | 84 | 86 | 30,400 |
| 2024/01/17 | 85 | 85 | 84 | 84 | 26,600 |
| 2024/01/16 | 86 | 86 | 84 | 84 | 34,600 |
| 2024/01/15 | 88 | 88 | 81 | 84 | 254,500 |
| 2024/01/12 | 90 | 90 | 84 | 88 | 252,800 |
| 2024/01/11 | 87 | 89 | 86 | 89 | 201,100 |
| 2024/01/10 | 94 | 95 | 90 | 90 | 219,500 |
| 2024/01/09 | 83 | 94 | 82 | 90 | 643,600 |
| 2024/01/05 | 81 | 83 | 80 | 83 | 91,200 |
| 2024/01/04 | 80 | 82 | 80 | 80 | 84,300 |