日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ