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 |
---|---|---|---|---|---|
2017/12/29 | 1,658 | 1,658 | 1,646 | 1,646 | 600 |
2017/12/28 | 1,630 | 1,696 | 1,629 | 1,659 | 8,700 |
2017/12/27 | 1,605 | 1,622 | 1,603 | 1,622 | 2,300 |
2017/12/26 | 1,611 | 1,619 | 1,605 | 1,605 | 3,100 |
2017/12/25 | 1,611 | 1,615 | 1,611 | 1,612 | 2,500 |
2017/12/22 | 1,622 | 1,625 | 1,614 | 1,620 | 2,800 |
2017/12/21 | 1,622 | 1,623 | 1,617 | 1,622 | 800 |
2017/12/20 | 1,629 | 1,637 | 1,629 | 1,632 | 1,600 |
2017/12/19 | 1,620 | 1,629 | 1,620 | 1,629 | 2,400 |
2017/12/18 | 1,620 | 1,630 | 1,620 | 1,630 | 200 |
2017/12/15 | 1,625 | 1,640 | 1,615 | 1,615 | 2,100 |
2017/12/14 | 1,640 | 1,640 | 1,625 | 1,625 | 1,700 |
2017/12/13 | 1,630 | 1,640 | 1,630 | 1,640 | 1,300 |
2017/12/12 | 1,640 | 1,640 | 1,630 | 1,630 | 1,500 |
2017/12/11 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
2017/12/08 | 1,629 | 1,629 | 1,629 | 1,629 | 200 |
2017/12/07 | 1,635 | 1,645 | 1,627 | 1,645 | 2,400 |
2017/12/06 | 1,654 | 1,655 | 1,633 | 1,633 | 1,100 |
2017/12/05 | 1,659 | 1,660 | 1,645 | 1,645 | 900 |
2017/12/04 | 1,700 | 1,700 | 1,645 | 1,659 | 2,900 |
2017/12/01 | 1,657 | 1,657 | 1,641 | 1,641 | 1,000 |
2017/11/30 | 1,680 | 1,690 | 1,651 | 1,651 | 700 |
2017/11/29 | 1,690 | 1,690 | 1,680 | 1,680 | 200 |
2017/11/28 | 1,695 | 1,695 | 1,680 | 1,680 | 200 |
2017/11/27 | 1,694 | 1,695 | 1,694 | 1,695 | 500 |
2017/11/22 | 1,690 | 1,690 | 1,689 | 1,689 | 400 |
2017/11/21 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2017/11/20 | 1,670 | 1,670 | 1,634 | 1,634 | 400 |
2017/11/17 | 1,631 | 1,631 | 1,631 | 1,631 | 100 |
2017/11/16 | 1,633 | 1,650 | 1,633 | 1,650 | 600 |
2017/11/15 | 1,674 | 1,674 | 1,632 | 1,673 | 2,000 |
2017/11/14 | 1,667 | 1,675 | 1,627 | 1,655 | 1,400 |
2017/11/13 | 1,701 | 1,701 | 1,690 | 1,690 | 1,000 |
2017/11/09 | 1,700 | 1,703 | 1,692 | 1,696 | 3,600 |
2017/11/08 | 1,700 | 1,700 | 1,696 | 1,700 | 700 |
2017/11/07 | 1,719 | 1,720 | 1,700 | 1,705 | 1,300 |
2017/11/02 | 1,739 | 1,739 | 1,720 | 1,720 | 300 |
2017/11/01 | 1,739 | 1,739 | 1,717 | 1,717 | 300 |
2017/10/31 | 1,723 | 1,740 | 1,705 | 1,723 | 800 |
2017/10/30 | 1,725 | 1,740 | 1,725 | 1,740 | 300 |
2017/10/27 | 1,749 | 1,749 | 1,720 | 1,723 | 1,000 |
2017/10/26 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
2017/10/25 | 1,730 | 1,739 | 1,720 | 1,720 | 1,500 |
2017/10/24 | 1,719 | 1,720 | 1,719 | 1,720 | 1,000 |
2017/10/23 | 1,752 | 1,752 | 1,715 | 1,716 | 300 |
2017/10/20 | 1,751 | 1,752 | 1,751 | 1,752 | 1,200 |
2017/10/19 | 1,718 | 1,720 | 1,718 | 1,719 | 1,000 |
2017/10/18 | 1,770 | 1,770 | 1,690 | 1,690 | 1,100 |
2017/10/17 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2017/10/13 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
2017/10/12 | 1,774 | 1,790 | 1,756 | 1,790 | 500 |
2017/10/11 | 1,799 | 1,799 | 1,747 | 1,798 | 600 |
2017/10/10 | 1,750 | 1,758 | 1,750 | 1,758 | 900 |
2017/10/06 | 1,743 | 1,749 | 1,743 | 1,749 | 2,400 |
2017/10/05 | 1,748 | 1,748 | 1,723 | 1,725 | 600 |
2017/10/04 | 1,730 | 1,738 | 1,700 | 1,738 | 1,900 |
2017/10/03 | 1,729 | 1,730 | 1,729 | 1,730 | 500 |
2017/10/02 | 1,728 | 1,730 | 1,727 | 1,730 | 1,200 |
2017/09/29 | 1,709 | 1,709 | 1,700 | 1,701 | 1,800 |
2017/09/28 | 1,750 | 1,750 | 1,700 | 1,730 | 2,200 |
2017/09/27 | 1,790 | 1,790 | 1,754 | 1,755 | 600 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 176 | 176 | 175 | 175 | 4,000 |
2017/09/25 | 178 | 179 | 176 | 176 | 19,000 |
2017/09/22 | 184 | 184 | 178 | 178 | 16,000 |
2017/09/21 | 178 | 182 | 177 | 182 | 29,000 |
2017/09/20 | 177 | 181 | 177 | 181 | 18,000 |
2017/09/19 | 178 | 178 | 175 | 176 | 26,000 |
2017/09/15 | 175 | 178 | 175 | 178 | 8,000 |
2017/09/14 | 179 | 180 | 176 | 176 | 8,000 |
2017/09/13 | 174 | 179 | 174 | 179 | 9,000 |
2017/09/12 | 174 | 175 | 174 | 175 | 5,000 |
2017/09/11 | 176 | 178 | 174 | 174 | 14,000 |
2017/09/08 | 172 | 172 | 171 | 171 | 3,000 |
2017/09/07 | 169 | 173 | 169 | 173 | 2,000 |
2017/09/06 | 167 | 168 | 167 | 168 | 8,000 |
2017/09/05 | 175 | 175 | 168 | 168 | 29,000 |
2017/09/04 | 177 | 177 | 175 | 175 | 12,000 |
2017/09/01 | 180 | 182 | 177 | 177 | 34,000 |
2017/08/31 | 179 | 180 | 179 | 180 | 16,000 |
2017/08/30 | 181 | 181 | 179 | 179 | 5,000 |
2017/08/29 | 178 | 180 | 177 | 180 | 9,000 |
2017/08/28 | 183 | 183 | 177 | 178 | 26,000 |
2017/08/25 | 183 | 183 | 182 | 182 | 5,000 |
2017/08/24 | 185 | 185 | 182 | 182 | 8,000 |
2017/08/23 | 183 | 186 | 183 | 185 | 28,000 |
2017/08/22 | 184 | 184 | 182 | 182 | 7,000 |
2017/08/21 | 188 | 188 | 181 | 181 | 28,000 |
2017/08/18 | 180 | 199 | 180 | 188 | 295,000 |
2017/08/17 | 172 | 185 | 172 | 180 | 40,000 |
2017/08/16 | 170 | 172 | 170 | 172 | 7,000 |
2017/08/15 | 169 | 170 | 167 | 170 | 16,000 |
2017/08/14 | 172 | 172 | 167 | 168 | 32,000 |
2017/08/10 | 180 | 180 | 177 | 177 | 30,000 |
2017/08/09 | 183 | 184 | 180 | 182 | 22,000 |
2017/08/08 | 181 | 185 | 181 | 184 | 14,000 |
2017/08/07 | 183 | 185 | 181 | 181 | 18,000 |
2017/08/04 | 179 | 180 | 178 | 179 | 10,000 |
2017/08/03 | 186 | 186 | 180 | 181 | 12,000 |
2017/08/02 | 181 | 183 | 177 | 183 | 24,000 |
2017/08/01 | 186 | 186 | 178 | 181 | 42,000 |
2017/07/31 | 183 | 187 | 181 | 186 | 13,000 |
2017/07/28 | 192 | 192 | 183 | 183 | 70,000 |
2017/07/27 | 190 | 197 | 188 | 189 | 62,000 |
2017/07/26 | 195 | 205 | 189 | 195 | 229,000 |
2017/07/25 | 178 | 210 | 178 | 197 | 980,000 |
2017/07/24 | 170 | 181 | 165 | 176 | 210,000 |
2017/07/21 | 165 | 167 | 164 | 167 | 29,000 |
2017/07/20 | 165 | 167 | 165 | 165 | 26,000 |
2017/07/19 | 165 | 165 | 164 | 165 | 16,000 |
2017/07/18 | 167 | 167 | 164 | 164 | 20,000 |
2017/07/14 | 166 | 167 | 164 | 167 | 61,000 |
2017/07/13 | 168 | 169 | 166 | 169 | 23,000 |
2017/07/12 | 170 | 170 | 166 | 169 | 12,000 |
2017/07/11 | 169 | 169 | 168 | 169 | 12,000 |
2017/07/10 | 170 | 170 | 169 | 169 | 14,000 |
2017/07/07 | 173 | 173 | 169 | 173 | 25,000 |
2017/07/06 | 175 | 179 | 170 | 173 | 60,000 |
2017/07/05 | 178 | 182 | 168 | 175 | 255,000 |
2017/07/04 | 165 | 177 | 165 | 174 | 235,000 |
2017/07/03 | 162 | 163 | 161 | 163 | 43,000 |
2017/06/30 | 160 | 162 | 160 | 162 | 8,000 |
2017/06/29 | 160 | 164 | 159 | 164 | 11,000 |
2017/06/28 | 162 | 162 | 160 | 160 | 11,000 |
2017/06/27 | 162 | 162 | 161 | 161 | 16,000 |
2017/06/26 | 161 | 162 | 155 | 162 | 39,000 |
2017/06/23 | 162 | 162 | 160 | 161 | 20,000 |
2017/06/22 | 162 | 164 | 159 | 163 | 32,000 |
2017/06/21 | 165 | 166 | 155 | 159 | 142,000 |
2017/06/20 | 167 | 168 | 166 | 168 | 9,000 |
2017/06/19 | 166 | 172 | 162 | 167 | 47,000 |
2017/06/16 | 169 | 169 | 165 | 167 | 19,000 |
2017/06/15 | 166 | 168 | 165 | 167 | 14,000 |
2017/06/14 | 169 | 169 | 164 | 166 | 46,000 |
2017/06/13 | 168 | 171 | 167 | 170 | 63,000 |
2017/06/12 | 174 | 174 | 168 | 170 | 57,000 |
2017/06/09 | 167 | 191 | 167 | 175 | 326,000 |
2017/06/08 | 171 | 172 | 165 | 165 | 74,000 |
2017/06/07 | 172 | 174 | 161 | 171 | 233,000 |
2017/06/06 | 179 | 179 | 173 | 174 | 131,000 |
2017/06/05 | 240 | 240 | 179 | 182 | 1,051,000 |
2017/06/02 | 153 | 203 | 151 | 203 | 995,000 |
2017/06/01 | 146 | 154 | 146 | 153 | 61,000 |
2017/05/31 | 145 | 148 | 143 | 145 | 19,000 |
2017/05/30 | 145 | 149 | 145 | 145 | 10,000 |
2017/05/29 | 149 | 149 | 147 | 147 | 7,000 |
2017/05/26 | 149 | 150 | 149 | 149 | 6,000 |
2017/05/25 | 150 | 151 | 150 | 151 | 20,000 |
2017/05/24 | 149 | 150 | 149 | 150 | 78,000 |
2017/05/23 | 146 | 148 | 146 | 148 | 26,000 |
2017/05/22 | 145 | 145 | 145 | 145 | 5,000 |
2017/05/19 | 145 | 146 | 144 | 146 | 7,000 |
2017/05/18 | 148 | 148 | 143 | 143 | 55,000 |
2017/05/17 | 146 | 147 | 145 | 145 | 19,000 |
2017/05/16 | 148 | 148 | 144 | 146 | 39,000 |
2017/05/15 | 144 | 144 | 141 | 144 | 13,000 |
2017/05/12 | 144 | 144 | 144 | 144 | 5,000 |
2017/05/11 | 143 | 143 | 141 | 141 | 16,000 |
2017/05/10 | 145 | 145 | 145 | 145 | 3,000 |
2017/05/09 | 144 | 147 | 142 | 144 | 75,000 |
2017/05/08 | 137 | 141 | 137 | 141 | 13,000 |
2017/05/02 | 135 | 136 | 135 | 136 | 13,000 |
2017/05/01 | 133 | 134 | 132 | 134 | 6,000 |
2017/04/28 | 134 | 134 | 132 | 133 | 8,000 |
2017/04/27 | 133 | 133 | 131 | 133 | 17,000 |
2017/04/26 | 133 | 134 | 133 | 133 | 6,000 |
2017/04/25 | 132 | 132 | 132 | 132 | 4,000 |
2017/04/24 | 131 | 132 | 131 | 131 | 8,000 |
2017/04/21 | 131 | 132 | 131 | 131 | 4,000 |
2017/04/20 | 130 | 133 | 130 | 132 | 29,000 |
2017/04/19 | 131 | 132 | 130 | 132 | 29,000 |
2017/04/18 | 132 | 133 | 130 | 132 | 16,000 |
2017/04/17 | 130 | 132 | 129 | 131 | 10,000 |
2017/04/14 | 132 | 133 | 130 | 130 | 23,000 |
2017/04/13 | 133 | 133 | 132 | 132 | 3,000 |
2017/04/12 | 136 | 136 | 134 | 134 | 6,000 |
2017/04/11 | 137 | 137 | 136 | 136 | 2,000 |
2017/04/10 | 136 | 140 | 136 | 140 | 2,000 |
2017/04/07 | 136 | 136 | 136 | 136 | 15,000 |
2017/04/06 | 137 | 137 | 136 | 136 | 25,000 |
2017/04/05 | 140 | 140 | 140 | 140 | 4,000 |
2017/04/04 | 144 | 144 | 140 | 140 | 27,000 |
2017/04/03 | 143 | 143 | 143 | 143 | 4,000 |
2017/03/31 | 145 | 145 | 144 | 145 | 12,000 |
2017/03/30 | 145 | 146 | 145 | 145 | 7,000 |
2017/03/29 | 143 | 145 | 143 | 145 | 9,000 |
2017/03/28 | 146 | 148 | 146 | 147 | 8,000 |
2017/03/27 | 147 | 147 | 145 | 146 | 63,000 |
2017/03/24 | 146 | 147 | 146 | 147 | 15,000 |
2017/03/23 | 147 | 147 | 145 | 145 | 13,000 |
2017/03/22 | 146 | 147 | 145 | 147 | 16,000 |
2017/03/21 | 147 | 147 | 147 | 147 | 6,000 |
2017/03/17 | 149 | 149 | 147 | 147 | 17,000 |
2017/03/16 | 149 | 150 | 149 | 150 | 9,000 |
2017/03/15 | 150 | 150 | 147 | 148 | 8,000 |
2017/03/14 | 150 | 150 | 148 | 148 | 9,000 |
2017/03/13 | 147 | 153 | 147 | 153 | 18,000 |
2017/03/10 | 148 | 149 | 147 | 149 | 6,000 |
2017/03/09 | 146 | 148 | 146 | 147 | 28,000 |
2017/03/08 | 148 | 148 | 146 | 147 | 17,000 |
2017/03/07 | 148 | 149 | 148 | 149 | 13,000 |
2017/03/06 | 148 | 149 | 148 | 149 | 8,000 |
2017/03/03 | 151 | 151 | 148 | 148 | 34,000 |
2017/03/02 | 151 | 151 | 150 | 151 | 3,000 |
2017/03/01 | 151 | 151 | 149 | 149 | 12,000 |
2017/02/28 | 151 | 152 | 149 | 151 | 25,000 |
2017/02/27 | 150 | 151 | 150 | 151 | 13,000 |
2017/02/24 | 149 | 150 | 149 | 150 | 13,000 |
2017/02/23 | 149 | 150 | 149 | 149 | 12,000 |
2017/02/21 | 150 | 151 | 149 | 149 | 4,000 |
2017/02/20 | 150 | 150 | 150 | 150 | 3,000 |
2017/02/17 | 149 | 150 | 149 | 150 | 11,000 |
2017/02/16 | 153 | 153 | 150 | 150 | 28,000 |
2017/02/15 | 153 | 153 | 151 | 153 | 23,000 |
2017/02/14 | 152 | 153 | 152 | 152 | 10,000 |
2017/02/13 | 151 | 152 | 151 | 151 | 4,000 |
2017/02/10 | 154 | 154 | 152 | 152 | 13,000 |
2017/02/09 | 152 | 152 | 151 | 152 | 21,000 |
2017/02/08 | 152 | 152 | 151 | 151 | 2,000 |
2017/02/07 | 149 | 150 | 148 | 150 | 8,000 |
2017/02/06 | 149 | 150 | 149 | 150 | 3,000 |
2017/02/03 | 149 | 150 | 149 | 150 | 3,000 |
2017/02/02 | 152 | 152 | 149 | 149 | 10,000 |
2017/02/01 | 152 | 152 | 149 | 152 | 21,000 |
2017/01/31 | 152 | 152 | 149 | 152 | 38,000 |
2017/01/30 | 154 | 154 | 154 | 154 | 5,000 |
2017/01/27 | 154 | 157 | 154 | 155 | 15,000 |
2017/01/26 | 154 | 156 | 152 | 154 | 54,000 |
2017/01/25 | 153 | 153 | 150 | 151 | 22,000 |
2017/01/24 | 151 | 153 | 150 | 150 | 39,000 |
2017/01/23 | 148 | 151 | 148 | 151 | 9,000 |
2017/01/20 | 150 | 150 | 149 | 149 | 6,000 |
2017/01/19 | 147 | 150 | 147 | 150 | 11,000 |
2017/01/18 | 148 | 148 | 146 | 148 | 14,000 |
2017/01/17 | 149 | 149 | 146 | 148 | 30,000 |
2017/01/16 | 152 | 153 | 149 | 149 | 23,000 |
2017/01/13 | 152 | 152 | 150 | 151 | 33,000 |
2017/01/12 | 157 | 157 | 152 | 152 | 51,000 |
2017/01/11 | 155 | 157 | 155 | 157 | 24,000 |
2017/01/10 | 155 | 159 | 154 | 156 | 60,000 |
2017/01/06 | 155 | 159 | 149 | 155 | 169,000 |
2017/01/05 | 152 | 153 | 149 | 153 | 97,000 |
2017/01/04 | 150 | 152 | 148 | 150 | 15,000 |