タカチホ(8225)の株価時系列情報
タカチホ(8225)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 |
---|---|---|---|---|---|
2024/03/28 | 2,544 | 2,544 | 2,470 | 2,500 | 1,800 |
2024/03/27 | 2,520 | 2,550 | 2,520 | 2,540 | 1,000 |
2024/03/26 | 2,596 | 2,596 | 2,520 | 2,550 | 1,900 |
2024/03/25 | 2,497 | 2,550 | 2,497 | 2,550 | 1,700 |
2024/03/21 | 2,500 | 2,500 | 2,498 | 2,498 | 600 |
2024/03/19 | 2,500 | 2,550 | 2,500 | 2,500 | 1,200 |
2024/03/18 | 2,510 | 2,510 | 2,499 | 2,501 | 1,300 |
2024/03/15 | 2,499 | 2,510 | 2,499 | 2,510 | 1,500 |
2024/03/14 | 2,499 | 2,549 | 2,466 | 2,536 | 2,000 |
2024/03/13 | 2,450 | 2,477 | 2,431 | 2,477 | 1,400 |
2024/03/12 | 2,447 | 2,490 | 2,415 | 2,476 | 2,700 |
2024/03/11 | 2,427 | 2,489 | 2,400 | 2,460 | 3,100 |
2024/03/08 | 2,390 | 2,416 | 2,389 | 2,416 | 1,800 |
2024/03/07 | 2,401 | 2,420 | 2,390 | 2,418 | 900 |
2024/03/06 | 2,401 | 2,449 | 2,389 | 2,400 | 3,000 |
2024/03/05 | 2,500 | 2,500 | 2,358 | 2,414 | 7,200 |
2024/03/04 | 2,367 | 2,530 | 2,366 | 2,518 | 9,900 |
2024/03/01 | 2,350 | 2,388 | 2,350 | 2,378 | 1,800 |
2024/02/29 | 2,333 | 2,400 | 2,315 | 2,370 | 2,300 |
2024/02/28 | 2,312 | 2,370 | 2,312 | 2,320 | 2,600 |
2024/02/27 | 2,331 | 2,331 | 2,315 | 2,315 | 900 |
2024/02/26 | 2,350 | 2,351 | 2,312 | 2,330 | 1,400 |
2024/02/22 | 2,307 | 2,310 | 2,300 | 2,310 | 1,200 |
2024/02/21 | 2,302 | 2,342 | 2,302 | 2,332 | 700 |
2024/02/20 | 2,322 | 2,348 | 2,280 | 2,300 | 1,700 |
2024/02/19 | 2,309 | 2,309 | 2,267 | 2,272 | 900 |
2024/02/16 | 2,237 | 2,300 | 2,237 | 2,291 | 1,200 |
2024/02/15 | 2,400 | 2,400 | 2,223 | 2,250 | 6,100 |
2024/02/14 | 2,208 | 2,437 | 2,150 | 2,425 | 34,300 |
2024/02/13 | 2,271 | 2,399 | 2,271 | 2,338 | 11,200 |
2024/02/09 | 2,239 | 2,258 | 2,220 | 2,258 | 3,300 |
2024/02/08 | 2,239 | 2,263 | 2,239 | 2,239 | 1,900 |
2024/02/07 | 2,250 | 2,270 | 2,235 | 2,264 | 2,000 |
2024/02/06 | 2,291 | 2,297 | 2,250 | 2,250 | 2,300 |
2024/02/05 | 2,291 | 2,334 | 2,280 | 2,291 | 1,400 |
2024/02/02 | 2,283 | 2,295 | 2,280 | 2,280 | 3,600 |
2024/02/01 | 2,369 | 2,369 | 2,311 | 2,314 | 1,500 |
2024/01/31 | 2,330 | 2,330 | 2,293 | 2,319 | 3,000 |
2024/01/30 | 2,308 | 2,336 | 2,308 | 2,336 | 1,000 |
2024/01/29 | 2,399 | 2,399 | 2,300 | 2,335 | 700 |
2024/01/26 | 2,399 | 2,400 | 2,319 | 2,369 | 2,800 |
2024/01/25 | 2,388 | 2,388 | 2,388 | 2,388 | 500 |
2024/01/24 | 2,328 | 2,388 | 2,314 | 2,388 | 3,800 |
2024/01/23 | 2,319 | 2,319 | 2,297 | 2,314 | 1,800 |
2024/01/22 | 2,296 | 2,300 | 2,259 | 2,299 | 3,500 |
2024/01/19 | 2,250 | 2,317 | 2,250 | 2,317 | 3,700 |
2024/01/18 | 2,180 | 2,234 | 2,150 | 2,218 | 3,700 |
2024/01/17 | 2,161 | 2,161 | 2,148 | 2,150 | 1,200 |
2024/01/16 | 2,178 | 2,178 | 2,145 | 2,145 | 2,500 |
2024/01/15 | 2,205 | 2,205 | 2,158 | 2,158 | 2,400 |
2024/01/12 | 2,155 | 2,189 | 2,155 | 2,189 | 2,400 |
2024/01/11 | 2,160 | 2,190 | 2,152 | 2,190 | 3,900 |
2024/01/10 | 2,165 | 2,187 | 2,127 | 2,160 | 3,200 |
2024/01/09 | 2,140 | 2,200 | 2,140 | 2,165 | 2,900 |
2024/01/05 | 2,130 | 2,140 | 2,130 | 2,130 | 800 |
2024/01/04 | 2,120 | 2,180 | 2,115 | 2,115 | 1,700 |
2023/12/29 | 2,086 | 2,154 | 2,086 | 2,097 | 1,100 |
2023/12/28 | 2,130 | 2,130 | 2,075 | 2,080 | 600 |
2023/12/27 | 2,075 | 2,130 | 2,045 | 2,130 | 1,800 |
2023/12/26 | 2,030 | 2,031 | 2,025 | 2,025 | 1,900 |
2023/12/25 | 2,057 | 2,057 | 2,025 | 2,025 | 2,400 |
2023/12/22 | 2,048 | 2,048 | 2,035 | 2,035 | 1,000 |
2023/12/21 | 2,040 | 2,041 | 2,040 | 2,041 | 600 |
2023/12/20 | 2,059 | 2,072 | 2,040 | 2,040 | 2,500 |
2023/12/19 | 2,050 | 2,077 | 2,050 | 2,077 | 900 |
2023/12/18 | 2,051 | 2,074 | 2,051 | 2,074 | 600 |
2023/12/15 | 2,075 | 2,075 | 2,075 | 2,075 | 300 |
2023/12/14 | 2,037 | 2,060 | 2,031 | 2,060 | 900 |
2023/12/13 | 2,063 | 2,063 | 2,036 | 2,036 | 1,200 |
2023/12/12 | 2,070 | 2,070 | 2,070 | 2,070 | 500 |
2023/12/11 | 2,075 | 2,075 | 2,064 | 2,064 | 400 |
2023/12/08 | 2,100 | 2,100 | 2,074 | 2,075 | 500 |
2023/12/07 | 2,050 | 2,148 | 2,050 | 2,080 | 1,800 |
2023/12/06 | 2,052 | 2,055 | 2,052 | 2,055 | 400 |
2023/12/05 | 2,060 | 2,061 | 2,051 | 2,051 | 1,400 |
2023/12/04 | 2,073 | 2,080 | 2,055 | 2,060 | 1,700 |
2023/12/01 | 2,126 | 2,148 | 2,060 | 2,079 | 2,900 |
2023/11/30 | 2,063 | 2,104 | 2,013 | 2,076 | 5,700 |
2023/11/29 | 2,057 | 2,069 | 2,030 | 2,068 | 700 |
2023/11/28 | 2,080 | 2,080 | 2,050 | 2,050 | 700 |
2023/11/27 | 2,076 | 2,080 | 2,033 | 2,080 | 600 |
2023/11/24 | 2,049 | 2,078 | 2,049 | 2,069 | 500 |
2023/11/22 | 2,045 | 2,050 | 2,020 | 2,020 | 3,200 |
2023/11/21 | 2,079 | 2,079 | 2,030 | 2,040 | 2,900 |
2023/11/20 | 2,097 | 2,097 | 2,030 | 2,079 | 1,900 |
2023/11/17 | 2,080 | 2,100 | 2,057 | 2,057 | 3,700 |
2023/11/16 | 2,100 | 2,120 | 2,086 | 2,086 | 2,500 |
2023/11/15 | 2,117 | 2,117 | 2,082 | 2,090 | 2,100 |
2023/11/14 | 2,127 | 2,300 | 2,072 | 2,117 | 13,500 |
2023/11/13 | 1,930 | 2,000 | 1,930 | 1,987 | 2,500 |
2023/11/10 | 1,950 | 1,950 | 1,926 | 1,927 | 800 |
2023/11/09 | 1,949 | 1,965 | 1,934 | 1,934 | 1,300 |
2023/11/08 | 1,950 | 1,950 | 1,933 | 1,933 | 400 |
2023/11/07 | 1,937 | 1,937 | 1,937 | 1,937 | 200 |
2023/11/06 | 1,950 | 1,955 | 1,918 | 1,930 | 1,300 |
2023/11/02 | 1,949 | 1,965 | 1,949 | 1,965 | 400 |
2023/11/01 | 1,950 | 1,950 | 1,946 | 1,946 | 600 |
2023/10/31 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2023/10/30 | 1,966 | 1,966 | 1,950 | 1,950 | 200 |
2023/10/27 | 1,949 | 1,949 | 1,939 | 1,939 | 500 |
2023/10/26 | 1,960 | 1,960 | 1,945 | 1,945 | 500 |
2023/10/25 | 1,968 | 1,968 | 1,968 | 1,968 | 100 |
2023/10/24 | 1,971 | 1,971 | 1,968 | 1,968 | 800 |
2023/10/23 | 1,998 | 1,998 | 1,970 | 1,971 | 700 |
2023/10/20 | 2,000 | 2,000 | 1,999 | 1,999 | 200 |
2023/10/19 | 1,984 | 1,984 | 1,984 | 1,984 | 200 |
2023/10/18 | 1,970 | 1,980 | 1,970 | 1,980 | 500 |
2023/10/17 | 2,000 | 2,000 | 1,957 | 1,959 | 1,600 |
2023/10/16 | 1,980 | 1,999 | 1,979 | 1,999 | 1,300 |
2023/10/13 | 2,017 | 2,017 | 1,983 | 1,983 | 500 |
2023/10/12 | 2,030 | 2,030 | 2,007 | 2,007 | 800 |
2023/10/11 | 2,070 | 2,070 | 2,030 | 2,030 | 400 |
2023/10/10 | 2,044 | 2,044 | 2,038 | 2,038 | 400 |
2023/10/06 | 2,040 | 2,040 | 2,021 | 2,038 | 500 |
2023/10/05 | 2,020 | 2,040 | 2,016 | 2,040 | 1,400 |
2023/10/04 | 2,055 | 2,059 | 1,998 | 2,020 | 1,900 |
2023/10/03 | 2,081 | 2,081 | 2,045 | 2,065 | 1,700 |
2023/10/02 | 2,070 | 2,089 | 2,070 | 2,071 | 700 |
2023/09/29 | 2,049 | 2,070 | 2,049 | 2,070 | 1,300 |
2023/09/28 | 2,039 | 2,049 | 2,002 | 2,049 | 1,000 |
2023/09/27 | 2,010 | 2,039 | 2,010 | 2,039 | 300 |
2023/09/26 | 2,035 | 2,048 | 2,010 | 2,010 | 1,700 |
2023/09/25 | 1,961 | 2,037 | 1,961 | 2,037 | 1,800 |
2023/09/22 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
2023/09/21 | 2,020 | 2,020 | 1,990 | 2,000 | 1,600 |
2023/09/20 | 2,009 | 2,046 | 2,001 | 2,046 | 700 |
2023/09/19 | 2,011 | 2,059 | 2,010 | 2,059 | 500 |
2023/09/15 | 2,020 | 2,022 | 1,986 | 2,022 | 2,000 |
2023/09/14 | 2,002 | 2,020 | 2,002 | 2,016 | 400 |
2023/09/13 | 1,996 | 1,997 | 1,996 | 1,997 | 500 |
2023/09/12 | 2,000 | 2,013 | 1,958 | 1,998 | 3,900 |
2023/09/11 | 2,012 | 2,012 | 1,990 | 2,000 | 1,500 |
2023/09/08 | 2,000 | 2,050 | 1,990 | 2,000 | 3,300 |
2023/09/07 | 2,010 | 2,050 | 2,002 | 2,050 | 2,200 |
2023/09/06 | 1,993 | 2,000 | 1,993 | 2,000 | 1,100 |
2023/09/05 | 2,021 | 2,021 | 1,971 | 2,014 | 2,500 |
2023/09/04 | 2,050 | 2,050 | 2,021 | 2,021 | 200 |
2023/09/01 | 2,061 | 2,061 | 2,030 | 2,049 | 2,300 |
2023/08/31 | 2,058 | 2,065 | 2,022 | 2,063 | 1,900 |
2023/08/30 | 2,051 | 2,051 | 2,050 | 2,050 | 1,000 |
2023/08/29 | 2,040 | 2,050 | 2,030 | 2,050 | 1,100 |
2023/08/28 | 2,040 | 2,060 | 2,040 | 2,040 | 1,400 |
2023/08/25 | 2,000 | 2,050 | 2,000 | 2,033 | 700 |
2023/08/24 | 2,000 | 2,015 | 2,000 | 2,015 | 1,000 |
2023/08/23 | 1,980 | 2,048 | 1,980 | 2,020 | 1,700 |
2023/08/22 | 1,998 | 2,005 | 1,955 | 1,960 | 2,200 |
2023/08/21 | 1,951 | 2,010 | 1,951 | 1,998 | 1,500 |
2023/08/18 | 2,092 | 2,092 | 1,960 | 1,960 | 2,300 |
2023/08/17 | 2,001 | 2,006 | 1,953 | 2,000 | 3,000 |
2023/08/16 | 2,145 | 2,145 | 1,990 | 2,004 | 9,900 |
2023/08/15 | 2,072 | 2,095 | 2,046 | 2,095 | 9,800 |
2023/08/14 | 2,219 | 2,219 | 2,161 | 2,217 | 16,800 |
2023/08/10 | 2,000 | 2,099 | 2,000 | 2,099 | 5,800 |
2023/08/09 | 1,980 | 1,999 | 1,980 | 1,982 | 500 |
2023/08/08 | 1,950 | 1,979 | 1,945 | 1,979 | 800 |
2023/08/07 | 1,950 | 1,980 | 1,900 | 1,979 | 2,700 |
2023/08/04 | 1,980 | 1,980 | 1,951 | 1,951 | 800 |
2023/08/03 | 1,952 | 1,981 | 1,902 | 1,945 | 2,800 |
2023/08/02 | 1,985 | 1,994 | 1,952 | 1,952 | 2,300 |
2023/08/01 | 1,951 | 1,969 | 1,951 | 1,960 | 1,000 |
2023/07/31 | 1,940 | 1,942 | 1,940 | 1,942 | 900 |
2023/07/28 | 1,968 | 1,985 | 1,910 | 1,921 | 4,100 |
2023/07/27 | 1,989 | 1,990 | 1,966 | 1,989 | 1,600 |
2023/07/26 | 1,995 | 1,999 | 1,995 | 1,995 | 400 |
2023/07/25 | 2,013 | 2,013 | 1,971 | 1,971 | 700 |
2023/07/24 | 2,007 | 2,007 | 1,972 | 1,985 | 1,600 |
2023/07/21 | 1,987 | 1,990 | 1,980 | 1,986 | 2,100 |
2023/07/20 | 1,983 | 1,990 | 1,980 | 1,980 | 4,700 |
2023/07/19 | 2,005 | 2,010 | 1,984 | 1,985 | 3,900 |
2023/07/18 | 1,997 | 2,013 | 1,997 | 2,005 | 2,100 |
2023/07/14 | 2,020 | 2,021 | 1,980 | 1,985 | 6,100 |
2023/07/13 | 1,983 | 2,029 | 1,983 | 2,018 | 10,200 |
2023/07/12 | 1,999 | 1,999 | 1,983 | 1,983 | 2,500 |
2023/07/11 | 2,017 | 2,017 | 1,960 | 1,960 | 15,000 |
2023/07/10 | 2,001 | 2,018 | 1,998 | 2,018 | 1,600 |
2023/07/07 | 2,001 | 2,013 | 1,960 | 2,000 | 4,400 |
2023/07/06 | 1,985 | 2,003 | 1,974 | 2,001 | 3,700 |
2023/07/05 | 1,965 | 1,981 | 1,955 | 1,981 | 1,000 |
2023/07/04 | 1,965 | 1,965 | 1,950 | 1,965 | 500 |
2023/07/03 | 1,925 | 2,003 | 1,925 | 1,925 | 3,400 |
2023/06/30 | 1,947 | 2,022 | 1,891 | 1,960 | 5,900 |
2023/06/29 | 1,987 | 1,987 | 1,947 | 1,947 | 800 |
2023/06/28 | 1,880 | 1,994 | 1,880 | 1,987 | 2,100 |
2023/06/27 | 1,925 | 1,999 | 1,885 | 1,998 | 3,000 |
2023/06/26 | 2,026 | 2,026 | 1,926 | 1,926 | 5,000 |
2023/06/23 | 1,995 | 2,101 | 1,930 | 2,026 | 11,900 |
2023/06/22 | 1,919 | 1,971 | 1,911 | 1,970 | 9,900 |
2023/06/21 | 1,849 | 1,900 | 1,833 | 1,900 | 4,500 |
2023/06/20 | 1,769 | 1,825 | 1,756 | 1,825 | 8,400 |
2023/06/19 | 1,735 | 1,742 | 1,725 | 1,742 | 3,000 |
2023/06/16 | 1,705 | 1,715 | 1,696 | 1,715 | 2,000 |
2023/06/15 | 1,710 | 1,710 | 1,709 | 1,709 | 400 |
2023/06/14 | 1,700 | 1,710 | 1,700 | 1,710 | 1,800 |
2023/06/13 | 1,716 | 1,716 | 1,716 | 1,716 | 100 |
2023/06/12 | 1,731 | 1,731 | 1,705 | 1,713 | 900 |
2023/06/09 | 1,735 | 1,735 | 1,731 | 1,732 | 400 |
2023/06/08 | 1,721 | 1,732 | 1,713 | 1,732 | 1,200 |
2023/06/07 | 1,718 | 1,718 | 1,705 | 1,710 | 1,000 |
2023/06/06 | 1,710 | 1,723 | 1,706 | 1,706 | 900 |
2023/06/05 | 1,721 | 1,721 | 1,700 | 1,704 | 2,000 |