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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,000 | 4,000 | 3,900 | 3,900 | 1,400 |
| 2025/06/12 | 4,010 | 4,010 | 3,995 | 3,995 | 300 |
| 2025/06/11 | 4,000 | 4,030 | 4,000 | 4,020 | 600 |
| 2025/06/10 | 3,995 | 4,000 | 3,990 | 4,000 | 2,200 |
| 2025/06/09 | 4,010 | 4,075 | 3,975 | 3,975 | 1,200 |
| 2025/06/06 | 3,940 | 4,005 | 3,940 | 4,005 | 200 |
| 2025/06/05 | 3,920 | 3,950 | 3,920 | 3,935 | 500 |
| 2025/06/04 | 3,860 | 4,510 | 3,830 | 3,900 | 32,200 |
| 2025/06/03 | 3,765 | 3,860 | 3,765 | 3,825 | 900 |
| 2025/06/02 | 3,850 | 3,850 | 3,825 | 3,835 | 700 |
| 2025/05/30 | 3,865 | 3,920 | 3,865 | 3,920 | 1,500 |
| 2025/05/29 | 3,655 | 3,865 | 3,655 | 3,795 | 3,700 |
| 2025/05/28 | 3,830 | 3,830 | 3,655 | 3,655 | 3,300 |
| 2025/05/27 | 3,750 | 3,855 | 3,715 | 3,790 | 8,000 |
| 2025/05/26 | 3,810 | 3,810 | 3,755 | 3,810 | 1,100 |
| 2025/05/23 | 3,855 | 3,865 | 3,795 | 3,810 | 1,700 |
| 2025/05/22 | 3,805 | 3,900 | 3,710 | 3,855 | 3,000 |
| 2025/05/21 | 3,670 | 3,920 | 3,650 | 3,735 | 14,300 |
| 2025/05/20 | 3,665 | 3,700 | 3,665 | 3,700 | 700 |
| 2025/05/19 | 3,600 | 3,665 | 3,595 | 3,600 | 1,600 |
| 2025/05/16 | 3,425 | 4,100 | 3,420 | 3,595 | 42,900 |
| 2025/05/15 | 3,445 | 3,540 | 3,440 | 3,440 | 1,400 |
| 2025/05/14 | 3,315 | 3,725 | 3,315 | 3,490 | 10,400 |
| 2025/05/13 | 3,370 | 3,535 | 3,340 | 3,355 | 5,700 |
| 2025/05/12 | 3,310 | 3,355 | 3,310 | 3,355 | 1,100 |
| 2025/05/09 | 3,240 | 3,320 | 3,240 | 3,300 | 1,700 |
| 2025/05/08 | 3,275 | 3,285 | 3,235 | 3,235 | 1,300 |
| 2025/05/07 | 3,240 | 3,290 | 3,210 | 3,290 | 2,500 |
| 2025/05/02 | 3,080 | 3,180 | 3,080 | 3,180 | 2,400 |
| 2025/05/01 | 3,070 | 3,410 | 3,005 | 3,065 | 31,200 |
| 2025/04/30 | 3,070 | 3,090 | 3,045 | 3,090 | 1,600 |
| 2025/04/28 | 3,155 | 3,155 | 3,065 | 3,080 | 2,500 |
| 2025/04/25 | 3,030 | 3,060 | 3,025 | 3,025 | 900 |
| 2025/04/24 | 3,005 | 3,075 | 2,991 | 2,991 | 2,000 |
| 2025/04/23 | 2,994 | 3,300 | 2,900 | 2,986 | 30,600 |
| 2025/04/22 | 2,985 | 3,050 | 2,975 | 3,035 | 2,600 |
| 2025/04/21 | 3,020 | 3,095 | 3,020 | 3,025 | 2,500 |
| 2025/04/18 | 2,904 | 2,986 | 2,888 | 2,986 | 3,400 |
| 2025/04/17 | 3,085 | 3,085 | 2,881 | 2,920 | 6,400 |
| 2025/04/16 | 3,440 | 3,870 | 2,960 | 3,000 | 87,300 |
| 2025/04/15 | 3,100 | 3,725 | 3,000 | 3,370 | 42,800 |
| 2025/04/14 | 2,936 | 3,170 | 2,857 | 3,115 | 9,700 |
| 2025/04/11 | 2,730 | 2,750 | 2,680 | 2,686 | 500 |
| 2025/04/10 | 2,700 | 2,730 | 2,696 | 2,730 | 1,000 |
| 2025/04/09 | 2,598 | 2,677 | 2,548 | 2,677 | 1,800 |
| 2025/04/08 | 2,588 | 2,597 | 2,588 | 2,597 | 400 |
| 2025/04/07 | 2,598 | 2,716 | 2,521 | 2,533 | 3,700 |
| 2025/04/04 | 2,952 | 2,952 | 2,780 | 2,798 | 2,600 |
| 2025/04/03 | 2,837 | 2,976 | 2,830 | 2,971 | 1,800 |
| 2025/04/02 | 2,931 | 2,955 | 2,931 | 2,937 | 1,000 |
| 2025/04/01 | 2,993 | 2,993 | 2,962 | 2,993 | 1,000 |
| 2025/03/31 | 2,905 | 2,953 | 2,851 | 2,950 | 1,200 |
| 2025/03/28 | 2,889 | 2,950 | 2,889 | 2,912 | 1,000 |
| 2025/03/27 | 2,970 | 3,020 | 2,967 | 2,980 | 1,700 |
| 2025/03/26 | 3,000 | 3,000 | 2,967 | 2,970 | 500 |
| 2025/03/25 | 2,987 | 2,997 | 2,987 | 2,990 | 600 |
| 2025/03/24 | 2,977 | 2,999 | 2,975 | 2,975 | 900 |
| 2025/03/21 | 2,996 | 2,996 | 2,970 | 2,995 | 500 |
| 2025/03/19 | 3,005 | 3,005 | 2,950 | 2,950 | 600 |
| 2025/03/18 | 2,940 | 2,959 | 2,940 | 2,959 | 200 |
| 2025/03/17 | 2,995 | 3,005 | 2,935 | 2,936 | 1,600 |
| 2025/03/14 | 3,005 | 3,015 | 2,935 | 2,995 | 1,300 |
| 2025/03/13 | 2,843 | 3,005 | 2,843 | 3,005 | 2,300 |
| 2025/03/12 | 2,913 | 2,913 | 2,800 | 2,843 | 2,300 |
| 2025/03/11 | 2,921 | 2,940 | 2,921 | 2,937 | 600 |
| 2025/03/10 | 2,956 | 2,995 | 2,932 | 2,971 | 1,900 |
| 2025/03/07 | 3,000 | 3,000 | 2,930 | 2,984 | 2,900 |
| 2025/03/06 | 3,730 | 3,805 | 3,035 | 3,070 | 39,900 |
| 2025/03/05 | 2,827 | 3,240 | 2,824 | 3,240 | 4,600 |
| 2025/03/04 | 2,745 | 2,771 | 2,733 | 2,736 | 1,200 |
| 2025/03/03 | 2,771 | 2,771 | 2,721 | 2,732 | 700 |
| 2025/02/28 | 2,660 | 2,730 | 2,660 | 2,723 | 800 |
| 2025/02/27 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
| 2025/02/26 | 2,730 | 2,730 | 2,730 | 2,730 | 200 |
| 2025/02/25 | 2,775 | 2,775 | 2,730 | 2,730 | 300 |
| 2025/02/21 | 2,619 | 2,728 | 2,601 | 2,728 | 1,200 |
| 2025/02/19 | 2,619 | 2,619 | 2,618 | 2,618 | 200 |
| 2025/02/18 | 2,618 | 2,620 | 2,618 | 2,620 | 500 |
| 2025/02/17 | 2,620 | 2,640 | 2,618 | 2,640 | 600 |
| 2025/02/14 | 2,701 | 2,701 | 2,625 | 2,625 | 1,400 |
| 2025/02/13 | 2,786 | 2,786 | 2,701 | 2,701 | 2,400 |
| 2025/02/12 | 2,830 | 2,836 | 2,784 | 2,786 | 1,700 |
| 2025/02/10 | 2,810 | 2,812 | 2,810 | 2,810 | 700 |
| 2025/02/06 | 2,812 | 2,812 | 2,790 | 2,790 | 200 |
| 2025/02/05 | 2,830 | 2,830 | 2,812 | 2,812 | 300 |
| 2025/02/04 | 2,839 | 2,856 | 2,839 | 2,840 | 700 |
| 2025/02/03 | 2,810 | 2,840 | 2,810 | 2,840 | 400 |
| 2025/01/31 | 2,853 | 2,853 | 2,809 | 2,830 | 400 |
| 2025/01/30 | 2,834 | 2,834 | 2,811 | 2,832 | 700 |
| 2025/01/29 | 2,855 | 2,859 | 2,805 | 2,805 | 700 |
| 2025/01/28 | 2,814 | 2,854 | 2,814 | 2,854 | 500 |
| 2025/01/27 | 2,854 | 2,857 | 2,832 | 2,832 | 800 |
| 2025/01/24 | 2,850 | 2,853 | 2,850 | 2,852 | 400 |
| 2025/01/22 | 2,841 | 2,841 | 2,810 | 2,813 | 700 |
| 2025/01/21 | 2,801 | 2,841 | 2,801 | 2,841 | 700 |
| 2025/01/20 | 2,843 | 2,853 | 2,808 | 2,847 | 1,900 |
| 2025/01/17 | 2,748 | 2,800 | 2,748 | 2,800 | 300 |
| 2025/01/16 | 2,849 | 2,849 | 2,848 | 2,848 | 200 |
| 2025/01/15 | 2,834 | 2,834 | 2,834 | 2,834 | 600 |
| 2025/01/14 | 2,750 | 2,809 | 2,750 | 2,809 | 1,300 |
| 2025/01/10 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2025/01/09 | 2,683 | 2,700 | 2,680 | 2,700 | 400 |
| 2025/01/08 | 2,750 | 2,750 | 2,730 | 2,730 | 1,000 |
| 2025/01/07 | 2,667 | 2,774 | 2,667 | 2,750 | 2,500 |
| 2025/01/06 | 2,520 | 2,660 | 2,520 | 2,660 | 1,600 |
| 2024/12/30 | 2,500 | 2,513 | 2,500 | 2,513 | 500 |
| 2024/12/26 | 2,495 | 2,495 | 2,445 | 2,445 | 300 |
| 2024/12/25 | 2,460 | 2,470 | 2,440 | 2,445 | 500 |
| 2024/12/24 | 2,427 | 2,439 | 2,427 | 2,439 | 500 |
| 2024/12/23 | 2,438 | 2,499 | 2,432 | 2,449 | 2,200 |
| 2024/12/20 | 2,436 | 2,436 | 2,432 | 2,432 | 200 |
| 2024/12/19 | 2,518 | 2,518 | 2,425 | 2,427 | 500 |
| 2024/12/18 | 2,475 | 2,481 | 2,475 | 2,481 | 200 |
| 2024/12/17 | 2,470 | 2,470 | 2,453 | 2,453 | 200 |
| 2024/12/16 | 2,424 | 2,467 | 2,424 | 2,467 | 200 |
| 2024/12/13 | 2,425 | 2,425 | 2,424 | 2,424 | 300 |
| 2024/12/12 | 2,426 | 2,436 | 2,425 | 2,425 | 400 |
| 2024/12/11 | 2,437 | 2,437 | 2,436 | 2,436 | 400 |
| 2024/12/10 | 2,431 | 2,431 | 2,431 | 2,431 | 100 |
| 2024/12/09 | 2,430 | 2,431 | 2,430 | 2,431 | 1,100 |
| 2024/12/06 | 2,480 | 2,480 | 2,480 | 2,480 | 200 |
| 2024/12/05 | 2,469 | 2,494 | 2,469 | 2,480 | 600 |
| 2024/12/04 | 2,479 | 2,497 | 2,469 | 2,469 | 600 |
| 2024/12/03 | 2,526 | 2,550 | 2,508 | 2,508 | 300 |
| 2024/12/02 | 2,473 | 2,549 | 2,473 | 2,481 | 1,200 |
| 2024/11/29 | 2,492 | 2,498 | 2,489 | 2,489 | 400 |
| 2024/11/28 | 2,492 | 2,500 | 2,492 | 2,500 | 900 |
| 2024/11/27 | 2,594 | 2,594 | 2,542 | 2,542 | 1,200 |
| 2024/11/26 | 2,560 | 2,593 | 2,549 | 2,549 | 500 |
| 2024/11/25 | 2,562 | 2,562 | 2,555 | 2,560 | 400 |
| 2024/11/22 | 2,563 | 2,563 | 2,562 | 2,562 | 200 |
| 2024/11/21 | 2,573 | 2,574 | 2,563 | 2,563 | 400 |
| 2024/11/20 | 2,580 | 2,580 | 2,574 | 2,574 | 300 |
| 2024/11/19 | 2,586 | 2,600 | 2,586 | 2,599 | 400 |
| 2024/11/18 | 2,605 | 2,605 | 2,575 | 2,605 | 1,100 |
| 2024/11/15 | 2,608 | 2,608 | 2,608 | 2,608 | 100 |
| 2024/11/14 | 2,590 | 2,665 | 2,580 | 2,614 | 800 |
| 2024/11/13 | 2,570 | 2,618 | 2,570 | 2,590 | 1,200 |
| 2024/11/12 | 2,618 | 2,618 | 2,580 | 2,580 | 200 |
| 2024/11/08 | 2,572 | 2,622 | 2,572 | 2,622 | 300 |
| 2024/11/07 | 2,622 | 2,622 | 2,622 | 2,622 | 100 |
| 2024/11/06 | 2,572 | 2,572 | 2,572 | 2,572 | 100 |
| 2024/11/05 | 2,588 | 2,588 | 2,588 | 2,588 | 100 |
| 2024/11/01 | 2,638 | 2,638 | 2,638 | 2,638 | 100 |
| 2024/10/30 | 2,580 | 2,630 | 2,580 | 2,630 | 600 |
| 2024/10/29 | 2,580 | 2,580 | 2,580 | 2,580 | 300 |
| 2024/10/28 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
| 2024/10/25 | 2,592 | 2,592 | 2,546 | 2,546 | 500 |
| 2024/10/23 | 2,637 | 2,637 | 2,637 | 2,637 | 100 |
| 2024/10/21 | 2,587 | 2,587 | 2,587 | 2,587 | 400 |
| 2024/10/18 | 2,630 | 2,633 | 2,630 | 2,633 | 200 |
| 2024/10/17 | 2,616 | 2,654 | 2,616 | 2,628 | 300 |
| 2024/10/16 | 2,616 | 2,616 | 2,616 | 2,616 | 100 |
| 2024/10/15 | 2,616 | 2,616 | 2,616 | 2,616 | 400 |
| 2024/10/11 | 2,644 | 2,644 | 2,644 | 2,644 | 100 |
| 2024/10/10 | 2,648 | 2,694 | 2,648 | 2,694 | 200 |
| 2024/10/08 | 2,698 | 2,698 | 2,698 | 2,698 | 200 |
| 2024/10/07 | 2,659 | 2,659 | 2,615 | 2,658 | 1,000 |
| 2024/10/04 | 2,609 | 2,609 | 2,609 | 2,609 | 100 |
| 2024/10/02 | 2,621 | 2,621 | 2,608 | 2,608 | 200 |
| 2024/10/01 | 2,644 | 2,650 | 2,621 | 2,621 | 800 |
| 2024/09/30 | 2,582 | 2,644 | 2,582 | 2,644 | 400 |
| 2024/09/26 | 2,697 | 2,697 | 2,682 | 2,682 | 300 |
| 2024/09/24 | 2,682 | 2,682 | 2,682 | 2,682 | 300 |
| 2024/09/20 | 2,634 | 2,634 | 2,634 | 2,634 | 100 |
| 2024/09/19 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
| 2024/09/18 | 2,682 | 2,682 | 2,610 | 2,610 | 800 |
| 2024/09/17 | 2,625 | 2,625 | 2,596 | 2,600 | 500 |
| 2024/09/13 | 2,645 | 2,645 | 2,625 | 2,625 | 200 |
| 2024/09/12 | 2,585 | 2,645 | 2,585 | 2,645 | 300 |
| 2024/09/11 | 2,600 | 2,650 | 2,600 | 2,635 | 600 |
| 2024/09/10 | 2,637 | 2,650 | 2,600 | 2,600 | 1,600 |
| 2024/09/09 | 2,540 | 2,600 | 2,540 | 2,560 | 600 |
| 2024/09/06 | 2,560 | 2,561 | 2,521 | 2,521 | 600 |
| 2024/09/05 | 2,600 | 2,600 | 2,552 | 2,552 | 200 |
| 2024/09/04 | 2,601 | 2,650 | 2,600 | 2,615 | 1,100 |
| 2024/09/03 | 2,630 | 2,630 | 2,603 | 2,603 | 200 |
| 2024/09/02 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2024/08/30 | 2,670 | 2,670 | 2,656 | 2,656 | 1,000 |
| 2024/08/29 | 2,635 | 2,670 | 2,608 | 2,632 | 1,400 |
| 2024/08/28 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2024/08/27 | 2,629 | 2,629 | 2,629 | 2,629 | 100 |
| 2024/08/26 | 2,601 | 2,601 | 2,550 | 2,599 | 600 |
| 2024/08/23 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
| 2024/08/21 | 2,675 | 2,685 | 2,675 | 2,685 | 400 |
| 2024/08/20 | 2,705 | 2,707 | 2,683 | 2,683 | 600 |
| 2024/08/19 | 2,650 | 2,650 | 2,605 | 2,605 | 300 |
| 2024/08/16 | 2,748 | 2,748 | 2,598 | 2,650 | 1,700 |
| 2024/08/14 | 2,749 | 2,749 | 2,749 | 2,749 | 200 |
| 2024/08/13 | 2,600 | 2,750 | 2,600 | 2,750 | 3,800 |
| 2024/08/09 | 2,645 | 2,645 | 2,645 | 2,645 | 200 |
| 2024/08/08 | 2,605 | 2,605 | 2,605 | 2,605 | 400 |
| 2024/08/07 | 2,498 | 2,555 | 2,498 | 2,555 | 1,200 |
| 2024/08/06 | 2,414 | 2,479 | 2,414 | 2,422 | 3,000 |
| 2024/08/05 | 2,735 | 2,735 | 2,370 | 2,370 | 7,000 |
| 2024/08/02 | 3,135 | 3,135 | 2,870 | 2,870 | 3,400 |
| 2024/08/01 | 3,200 | 3,200 | 3,100 | 3,160 | 1,400 |
| 2024/07/31 | 3,200 | 3,200 | 3,180 | 3,180 | 400 |
| 2024/07/30 | 3,220 | 3,230 | 3,220 | 3,220 | 300 |
| 2024/07/29 | 3,200 | 3,245 | 3,200 | 3,225 | 1,000 |