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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,245 | 3,245 | 3,240 | 3,240 | 200 |
| 2024/07/25 | 3,390 | 3,390 | 3,130 | 3,240 | 2,700 |
| 2024/07/24 | 3,430 | 3,430 | 3,400 | 3,400 | 200 |
| 2024/07/23 | 3,440 | 3,440 | 3,435 | 3,435 | 500 |
| 2024/07/22 | 3,505 | 3,525 | 3,415 | 3,435 | 600 |
| 2024/07/19 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/07/18 | 3,540 | 3,540 | 3,530 | 3,530 | 300 |
| 2024/07/17 | 3,625 | 3,625 | 3,540 | 3,610 | 600 |
| 2024/07/16 | 3,620 | 3,645 | 3,620 | 3,645 | 400 |
| 2024/07/12 | 3,470 | 3,760 | 3,470 | 3,665 | 3,000 |
| 2024/07/11 | 3,395 | 3,455 | 3,390 | 3,455 | 1,100 |
| 2024/07/10 | 3,350 | 3,390 | 3,350 | 3,390 | 1,400 |
| 2024/07/09 | 3,505 | 3,575 | 3,295 | 3,350 | 4,700 |
| 2024/07/08 | 3,670 | 3,670 | 3,565 | 3,575 | 1,300 |
| 2024/07/05 | 3,755 | 3,780 | 3,690 | 3,780 | 1,600 |
| 2024/07/04 | 3,885 | 3,885 | 3,700 | 3,775 | 2,500 |
| 2024/07/03 | 3,880 | 3,885 | 3,840 | 3,885 | 700 |
| 2024/07/02 | 4,000 | 4,000 | 3,930 | 3,930 | 200 |
| 2024/06/28 | 4,015 | 4,015 | 3,960 | 4,005 | 300 |
| 2024/06/27 | 4,075 | 4,095 | 3,960 | 4,030 | 1,400 |
| 2024/06/26 | 4,055 | 4,100 | 3,985 | 4,065 | 1,600 |
| 2024/06/25 | 4,050 | 4,050 | 4,050 | 4,050 | 300 |
| 2024/06/21 | 4,025 | 4,025 | 4,000 | 4,000 | 1,200 |
| 2024/06/20 | 4,025 | 4,095 | 4,025 | 4,025 | 2,200 |
| 2024/06/19 | 4,030 | 4,035 | 4,025 | 4,025 | 600 |
| 2024/06/17 | 4,090 | 4,090 | 4,030 | 4,030 | 200 |
| 2024/06/14 | 4,075 | 4,095 | 4,075 | 4,095 | 200 |
| 2024/06/13 | 4,005 | 4,075 | 4,005 | 4,005 | 2,200 |
| 2024/06/12 | 3,925 | 3,990 | 3,925 | 3,925 | 400 |
| 2024/06/11 | 4,000 | 4,000 | 3,780 | 3,880 | 2,100 |
| 2024/06/10 | 3,980 | 3,990 | 3,945 | 3,990 | 1,000 |
| 2024/06/07 | 3,935 | 3,935 | 3,910 | 3,910 | 200 |
| 2024/06/06 | 3,995 | 4,000 | 3,950 | 3,950 | 1,600 |
| 2024/06/05 | 3,985 | 4,000 | 3,945 | 3,945 | 1,700 |
| 2024/06/04 | 3,915 | 3,985 | 3,915 | 3,985 | 600 |
| 2024/06/03 | 3,995 | 4,000 | 3,840 | 3,920 | 1,400 |
| 2024/05/31 | 3,950 | 4,050 | 3,950 | 4,000 | 3,700 |
| 2024/05/30 | 3,890 | 3,950 | 3,830 | 3,950 | 1,400 |
| 2024/05/29 | 3,895 | 3,930 | 3,860 | 3,895 | 1,800 |
| 2024/05/28 | 3,955 | 3,955 | 3,800 | 3,845 | 2,200 |
| 2024/05/27 | 3,785 | 3,995 | 3,715 | 3,955 | 2,000 |
| 2024/05/24 | 3,840 | 4,010 | 3,725 | 3,855 | 8,200 |
| 2024/05/23 | 4,250 | 4,345 | 3,870 | 3,980 | 11,800 |
| 2024/05/22 | 4,320 | 4,500 | 4,065 | 4,250 | 18,700 |
| 2024/05/21 | 3,895 | 4,170 | 3,700 | 4,140 | 13,000 |
| 2024/05/20 | 3,920 | 4,000 | 3,800 | 3,930 | 5,900 |
| 2024/05/17 | 3,680 | 3,885 | 3,530 | 3,850 | 12,800 |
| 2024/05/16 | 3,510 | 3,880 | 3,510 | 3,810 | 22,600 |
| 2024/05/15 | 3,260 | 3,480 | 3,115 | 3,480 | 6,400 |
| 2024/05/14 | 3,050 | 3,250 | 2,921 | 3,250 | 11,900 |
| 2024/05/13 | 3,085 | 3,110 | 3,000 | 3,060 | 5,400 |
| 2024/05/10 | 3,095 | 3,100 | 3,020 | 3,080 | 5,100 |
| 2024/05/09 | 2,997 | 3,095 | 2,986 | 3,095 | 3,300 |
| 2024/05/08 | 2,986 | 3,045 | 2,950 | 2,997 | 3,500 |
| 2024/05/07 | 2,938 | 3,140 | 2,900 | 2,985 | 7,000 |
| 2024/05/02 | 2,807 | 3,070 | 2,807 | 2,949 | 4,700 |
| 2024/05/01 | 2,740 | 2,800 | 2,740 | 2,800 | 2,400 |
| 2024/04/30 | 2,700 | 2,750 | 2,699 | 2,740 | 2,200 |
| 2024/04/26 | 2,694 | 2,740 | 2,694 | 2,740 | 3,200 |
| 2024/04/24 | 2,699 | 2,699 | 2,695 | 2,695 | 200 |
| 2024/04/23 | 2,719 | 2,719 | 2,700 | 2,700 | 500 |
| 2024/04/22 | 2,730 | 2,730 | 2,702 | 2,720 | 700 |
| 2024/04/19 | 2,690 | 2,739 | 2,607 | 2,739 | 3,300 |
| 2024/04/18 | 2,740 | 2,740 | 2,626 | 2,644 | 2,700 |
| 2024/04/17 | 2,700 | 2,740 | 2,700 | 2,740 | 1,600 |
| 2024/04/16 | 2,641 | 2,720 | 2,600 | 2,720 | 1,800 |
| 2024/04/15 | 2,600 | 2,680 | 2,551 | 2,660 | 2,000 |
| 2024/04/12 | 2,585 | 2,650 | 2,535 | 2,650 | 2,200 |
| 2024/04/11 | 2,600 | 2,644 | 2,594 | 2,601 | 2,400 |
| 2024/04/10 | 2,412 | 2,721 | 2,412 | 2,640 | 13,800 |
| 2024/04/09 | 2,399 | 2,500 | 2,399 | 2,412 | 1,200 |
| 2024/04/08 | 2,400 | 2,400 | 2,360 | 2,400 | 1,800 |
| 2024/04/05 | 2,400 | 2,440 | 2,399 | 2,429 | 1,000 |
| 2024/04/04 | 2,410 | 2,439 | 2,410 | 2,439 | 700 |
| 2024/04/03 | 2,455 | 2,455 | 2,455 | 2,455 | 500 |
| 2024/04/02 | 2,460 | 2,462 | 2,460 | 2,462 | 200 |
| 2024/04/01 | 2,500 | 2,540 | 2,460 | 2,460 | 2,300 |
| 2024/03/29 | 2,540 | 2,540 | 2,500 | 2,500 | 1,200 |
| 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 |