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 |
---|---|---|---|---|---|
2019/12/30 | 1,527 | 1,527 | 1,525 | 1,525 | 300 |
2019/12/27 | 1,510 | 1,527 | 1,510 | 1,527 | 400 |
2019/12/26 | 1,500 | 1,514 | 1,500 | 1,510 | 900 |
2019/12/25 | 1,510 | 1,510 | 1,500 | 1,500 | 2,100 |
2019/12/24 | 1,503 | 1,510 | 1,503 | 1,510 | 1,000 |
2019/12/23 | 1,520 | 1,520 | 1,503 | 1,503 | 700 |
2019/12/20 | 1,517 | 1,520 | 1,517 | 1,520 | 400 |
2019/12/19 | 1,520 | 1,520 | 1,500 | 1,505 | 1,400 |
2019/12/18 | 1,525 | 1,525 | 1,506 | 1,506 | 1,300 |
2019/12/17 | 1,535 | 1,535 | 1,527 | 1,527 | 900 |
2019/12/16 | 1,559 | 1,559 | 1,534 | 1,540 | 800 |
2019/12/13 | 1,562 | 1,562 | 1,535 | 1,559 | 700 |
2019/12/12 | 1,529 | 1,530 | 1,529 | 1,530 | 200 |
2019/12/11 | 1,529 | 1,529 | 1,529 | 1,529 | 700 |
2019/12/10 | 1,563 | 1,575 | 1,527 | 1,527 | 2,600 |
2019/12/09 | 1,521 | 1,530 | 1,521 | 1,523 | 800 |
2019/12/06 | 1,511 | 1,520 | 1,511 | 1,520 | 400 |
2019/12/05 | 1,510 | 1,512 | 1,510 | 1,510 | 300 |
2019/12/04 | 1,503 | 1,506 | 1,503 | 1,506 | 500 |
2019/12/03 | 1,510 | 1,510 | 1,504 | 1,506 | 600 |
2019/12/02 | 1,515 | 1,515 | 1,515 | 1,515 | 500 |
2019/11/28 | 1,521 | 1,555 | 1,515 | 1,515 | 1,100 |
2019/11/27 | 1,515 | 1,520 | 1,502 | 1,520 | 700 |
2019/11/26 | 1,500 | 1,515 | 1,491 | 1,515 | 3,000 |
2019/11/25 | 1,499 | 1,500 | 1,499 | 1,500 | 300 |
2019/11/22 | 1,497 | 1,497 | 1,491 | 1,491 | 1,000 |
2019/11/21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,300 |
2019/11/19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2019/11/18 | 1,493 | 1,493 | 1,493 | 1,493 | 200 |
2019/11/15 | 1,494 | 1,500 | 1,494 | 1,500 | 1,100 |
2019/11/14 | 1,494 | 1,495 | 1,493 | 1,493 | 900 |
2019/11/13 | 1,493 | 1,493 | 1,493 | 1,493 | 400 |
2019/11/12 | 1,495 | 1,495 | 1,492 | 1,492 | 600 |
2019/11/11 | 1,500 | 1,500 | 1,495 | 1,495 | 200 |
2019/11/08 | 1,515 | 1,515 | 1,500 | 1,515 | 700 |
2019/11/07 | 1,500 | 1,516 | 1,500 | 1,510 | 900 |
2019/11/06 | 1,501 | 1,501 | 1,490 | 1,490 | 400 |
2019/11/05 | 1,500 | 1,500 | 1,487 | 1,500 | 1,200 |
2019/11/01 | 1,496 | 1,499 | 1,484 | 1,484 | 400 |
2019/10/31 | 1,481 | 1,502 | 1,481 | 1,487 | 800 |
2019/10/30 | 1,490 | 1,490 | 1,485 | 1,486 | 600 |
2019/10/29 | 1,497 | 1,497 | 1,495 | 1,496 | 300 |
2019/10/28 | 1,507 | 1,507 | 1,497 | 1,497 | 600 |
2019/10/25 | 1,496 | 1,507 | 1,495 | 1,507 | 500 |
2019/10/24 | 1,492 | 1,499 | 1,492 | 1,493 | 1,800 |
2019/10/23 | 1,500 | 1,500 | 1,492 | 1,498 | 1,400 |
2019/10/21 | 1,495 | 1,498 | 1,491 | 1,491 | 1,700 |
2019/10/18 | 1,500 | 1,500 | 1,496 | 1,500 | 1,500 |
2019/10/17 | 1,495 | 1,507 | 1,495 | 1,507 | 800 |
2019/10/16 | 1,510 | 1,512 | 1,500 | 1,500 | 800 |
2019/10/15 | 1,495 | 1,510 | 1,495 | 1,510 | 300 |
2019/10/11 | 1,505 | 1,507 | 1,494 | 1,507 | 1,200 |
2019/10/10 | 1,505 | 1,510 | 1,502 | 1,510 | 900 |
2019/10/09 | 1,515 | 1,515 | 1,508 | 1,515 | 1,500 |
2019/10/08 | 1,508 | 1,510 | 1,507 | 1,510 | 1,200 |
2019/10/07 | 1,491 | 1,508 | 1,491 | 1,508 | 300 |
2019/10/04 | 1,491 | 1,510 | 1,491 | 1,510 | 1,400 |
2019/10/03 | 1,500 | 1,510 | 1,489 | 1,510 | 700 |
2019/10/02 | 1,506 | 1,512 | 1,500 | 1,512 | 600 |
2019/10/01 | 1,515 | 1,515 | 1,477 | 1,505 | 3,500 |
2019/09/30 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
2019/09/27 | 1,496 | 1,496 | 1,496 | 1,496 | 200 |
2019/09/26 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
2019/09/25 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
2019/09/24 | 1,514 | 1,514 | 1,500 | 1,500 | 1,600 |
2019/09/20 | 1,515 | 1,515 | 1,500 | 1,514 | 600 |
2019/09/19 | 1,515 | 1,515 | 1,500 | 1,515 | 1,100 |
2019/09/18 | 1,516 | 1,516 | 1,515 | 1,515 | 200 |
2019/09/17 | 1,500 | 1,510 | 1,489 | 1,510 | 1,100 |
2019/09/13 | 1,491 | 1,501 | 1,488 | 1,500 | 2,900 |
2019/09/12 | 1,491 | 1,500 | 1,491 | 1,491 | 1,000 |
2019/09/11 | 1,490 | 1,515 | 1,490 | 1,493 | 900 |
2019/09/10 | 1,516 | 1,516 | 1,513 | 1,515 | 1,100 |
2019/09/09 | 1,495 | 1,500 | 1,470 | 1,500 | 3,000 |
2019/09/06 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
2019/09/05 | 1,497 | 1,500 | 1,497 | 1,500 | 300 |
2019/09/04 | 1,517 | 1,517 | 1,517 | 1,517 | 600 |
2019/09/03 | 1,500 | 1,515 | 1,500 | 1,515 | 500 |
2019/09/02 | 1,517 | 1,517 | 1,495 | 1,495 | 200 |
2019/08/30 | 1,520 | 1,520 | 1,500 | 1,513 | 300 |
2019/08/29 | 1,494 | 1,520 | 1,494 | 1,520 | 300 |
2019/08/28 | 1,499 | 1,525 | 1,499 | 1,525 | 400 |
2019/08/27 | 1,527 | 1,527 | 1,527 | 1,527 | 100 |
2019/08/26 | 1,533 | 1,534 | 1,517 | 1,525 | 800 |
2019/08/23 | 1,494 | 1,512 | 1,473 | 1,511 | 1,600 |
2019/08/22 | 1,534 | 1,534 | 1,519 | 1,519 | 200 |
2019/08/21 | 1,525 | 1,528 | 1,489 | 1,518 | 3,100 |
2019/08/20 | 1,550 | 1,550 | 1,530 | 1,530 | 1,600 |
2019/08/19 | 1,558 | 1,583 | 1,550 | 1,580 | 1,100 |
2019/08/16 | 1,529 | 1,550 | 1,525 | 1,544 | 2,600 |
2019/08/15 | 1,554 | 1,566 | 1,550 | 1,560 | 600 |
2019/08/14 | 1,580 | 1,588 | 1,555 | 1,570 | 8,200 |
2019/08/13 | 1,521 | 1,550 | 1,519 | 1,550 | 1,000 |
2019/08/09 | 1,549 | 1,559 | 1,536 | 1,537 | 700 |
2019/08/08 | 1,520 | 1,553 | 1,520 | 1,553 | 2,100 |
2019/08/07 | 1,511 | 1,511 | 1,506 | 1,506 | 1,000 |
2019/08/06 | 1,507 | 1,507 | 1,507 | 1,507 | 700 |
2019/08/05 | 1,512 | 1,513 | 1,507 | 1,507 | 800 |
2019/08/02 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
2019/08/01 | 1,529 | 1,536 | 1,502 | 1,536 | 400 |
2019/07/31 | 1,521 | 1,529 | 1,520 | 1,529 | 14,400 |
2019/07/30 | 1,517 | 1,520 | 1,503 | 1,520 | 1,000 |
2019/07/29 | 1,510 | 1,517 | 1,510 | 1,517 | 1,500 |
2019/07/26 | 1,513 | 1,513 | 1,490 | 1,500 | 2,300 |
2019/07/25 | 1,520 | 1,530 | 1,513 | 1,513 | 2,100 |
2019/07/24 | 1,510 | 1,560 | 1,510 | 1,560 | 2,500 |
2019/07/23 | 1,511 | 1,517 | 1,510 | 1,510 | 1,400 |
2019/07/22 | 1,526 | 1,526 | 1,514 | 1,516 | 1,900 |
2019/07/19 | 1,554 | 1,554 | 1,540 | 1,540 | 1,300 |
2019/07/18 | 1,554 | 1,554 | 1,554 | 1,554 | 100 |
2019/07/16 | 1,563 | 1,563 | 1,554 | 1,554 | 900 |
2019/07/12 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
2019/07/11 | 1,551 | 1,596 | 1,551 | 1,594 | 1,800 |
2019/07/10 | 1,570 | 1,588 | 1,570 | 1,588 | 400 |
2019/07/09 | 1,568 | 1,589 | 1,560 | 1,589 | 1,600 |
2019/07/08 | 1,575 | 1,604 | 1,568 | 1,587 | 800 |
2019/07/05 | 1,602 | 1,602 | 1,599 | 1,599 | 200 |
2019/07/04 | 1,586 | 1,591 | 1,580 | 1,590 | 800 |
2019/07/03 | 1,591 | 1,605 | 1,590 | 1,601 | 1,100 |
2019/07/02 | 1,595 | 1,598 | 1,591 | 1,591 | 1,100 |
2019/07/01 | 1,602 | 1,613 | 1,602 | 1,613 | 400 |
2019/06/28 | 1,604 | 1,613 | 1,595 | 1,613 | 1,200 |
2019/06/27 | 1,590 | 1,605 | 1,590 | 1,604 | 1,200 |
2019/06/26 | 1,614 | 1,642 | 1,600 | 1,615 | 800 |
2019/06/25 | 1,600 | 1,614 | 1,591 | 1,614 | 600 |
2019/06/24 | 1,621 | 1,621 | 1,605 | 1,605 | 300 |
2019/06/21 | 1,605 | 1,629 | 1,602 | 1,621 | 2,200 |
2019/06/20 | 1,640 | 1,640 | 1,574 | 1,586 | 1,900 |
2019/06/19 | 1,635 | 1,635 | 1,563 | 1,600 | 22,500 |
2019/06/18 | 1,644 | 1,644 | 1,637 | 1,637 | 500 |
2019/06/17 | 1,648 | 1,684 | 1,648 | 1,684 | 1,200 |
2019/06/14 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
2019/06/13 | 1,650 | 1,682 | 1,650 | 1,682 | 1,400 |
2019/06/12 | 1,689 | 1,690 | 1,689 | 1,690 | 200 |
2019/06/11 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
2019/06/07 | 1,723 | 1,723 | 1,723 | 1,723 | 1,000 |
2019/06/06 | 1,683 | 1,683 | 1,683 | 1,683 | 500 |
2019/06/05 | 1,675 | 1,680 | 1,644 | 1,644 | 1,000 |
2019/06/04 | 1,630 | 1,675 | 1,630 | 1,675 | 500 |
2019/06/03 | 1,654 | 1,654 | 1,645 | 1,645 | 300 |
2019/05/31 | 1,680 | 1,680 | 1,654 | 1,654 | 1,800 |
2019/05/30 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
2019/05/29 | 1,690 | 1,690 | 1,660 | 1,690 | 600 |
2019/05/28 | 1,690 | 1,695 | 1,663 | 1,690 | 800 |
2019/05/27 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
2019/05/23 | 1,700 | 1,700 | 1,660 | 1,691 | 1,900 |
2019/05/22 | 1,666 | 1,700 | 1,666 | 1,700 | 900 |
2019/05/21 | 1,689 | 1,700 | 1,660 | 1,665 | 1,200 |
2019/05/20 | 1,689 | 1,700 | 1,689 | 1,689 | 2,000 |
2019/05/17 | 1,660 | 1,700 | 1,654 | 1,654 | 5,100 |
2019/05/16 | 1,666 | 1,699 | 1,660 | 1,660 | 300 |
2019/05/15 | 1,676 | 1,676 | 1,663 | 1,666 | 900 |
2019/05/14 | 1,677 | 1,707 | 1,673 | 1,673 | 5,100 |
2019/05/13 | 1,757 | 1,757 | 1,718 | 1,730 | 900 |
2019/05/10 | 1,758 | 1,758 | 1,718 | 1,753 | 1,000 |
2019/05/09 | 1,715 | 1,755 | 1,715 | 1,718 | 900 |
2019/05/08 | 1,710 | 1,711 | 1,700 | 1,710 | 500 |
2019/05/07 | 1,720 | 1,720 | 1,720 | 1,720 | 400 |
2019/04/26 | 1,747 | 1,753 | 1,720 | 1,720 | 700 |
2019/04/25 | 1,740 | 1,740 | 1,722 | 1,727 | 800 |
2019/04/24 | 1,710 | 1,740 | 1,710 | 1,740 | 1,500 |
2019/04/23 | 1,717 | 1,725 | 1,662 | 1,694 | 3,800 |
2019/04/22 | 1,745 | 1,745 | 1,720 | 1,720 | 700 |
2019/04/19 | 1,738 | 1,745 | 1,738 | 1,745 | 300 |
2019/04/18 | 1,778 | 1,800 | 1,730 | 1,738 | 6,400 |
2019/04/17 | 1,720 | 1,740 | 1,720 | 1,740 | 200 |
2019/04/16 | 1,730 | 1,747 | 1,711 | 1,747 | 1,500 |
2019/04/15 | 1,744 | 1,745 | 1,715 | 1,726 | 500 |
2019/04/12 | 1,723 | 1,723 | 1,712 | 1,718 | 1,000 |
2019/04/11 | 1,730 | 1,758 | 1,730 | 1,731 | 800 |
2019/04/10 | 1,760 | 1,760 | 1,730 | 1,730 | 300 |
2019/04/09 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
2019/04/08 | 1,725 | 1,765 | 1,725 | 1,765 | 800 |
2019/04/05 | 1,725 | 1,725 | 1,725 | 1,725 | 1,100 |
2019/04/04 | 1,721 | 1,768 | 1,721 | 1,757 | 300 |
2019/04/03 | 1,720 | 1,725 | 1,720 | 1,725 | 300 |
2019/04/02 | 1,736 | 1,745 | 1,736 | 1,745 | 1,500 |
2019/04/01 | 1,709 | 1,736 | 1,708 | 1,736 | 300 |
2019/03/29 | 1,718 | 1,730 | 1,707 | 1,707 | 400 |
2019/03/28 | 1,750 | 1,750 | 1,715 | 1,720 | 2,500 |
2019/03/27 | 1,723 | 1,761 | 1,721 | 1,727 | 800 |
2019/03/26 | 1,753 | 1,793 | 1,753 | 1,793 | 700 |
2019/03/25 | 1,775 | 1,775 | 1,756 | 1,770 | 600 |
2019/03/22 | 1,790 | 1,790 | 1,775 | 1,775 | 3,100 |
2019/03/20 | 1,731 | 1,790 | 1,731 | 1,790 | 1,500 |
2019/03/19 | 1,763 | 1,770 | 1,730 | 1,770 | 800 |
2019/03/18 | 1,763 | 1,763 | 1,763 | 1,763 | 400 |
2019/03/15 | 1,730 | 1,766 | 1,730 | 1,766 | 400 |
2019/03/14 | 1,731 | 1,747 | 1,711 | 1,711 | 800 |
2019/03/12 | 1,715 | 1,731 | 1,691 | 1,711 | 1,700 |
2019/03/11 | 1,715 | 1,715 | 1,715 | 1,715 | 1,000 |
2019/03/08 | 1,710 | 1,710 | 1,700 | 1,700 | 200 |
2019/03/07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2019/03/06 | 1,725 | 1,725 | 1,721 | 1,721 | 300 |
2019/03/05 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
2019/03/04 | 1,755 | 1,755 | 1,745 | 1,745 | 200 |
2019/03/01 | 1,724 | 1,755 | 1,724 | 1,755 | 800 |
2019/02/28 | 1,728 | 1,728 | 1,703 | 1,703 | 1,100 |
2019/02/27 | 1,722 | 1,738 | 1,710 | 1,729 | 1,700 |
2019/02/26 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
2019/02/25 | 1,735 | 1,755 | 1,715 | 1,715 | 1,300 |
2019/02/22 | 1,730 | 1,770 | 1,730 | 1,769 | 1,100 |
2019/02/21 | 1,730 | 1,745 | 1,721 | 1,721 | 500 |
2019/02/20 | 1,725 | 1,770 | 1,725 | 1,770 | 1,400 |
2019/02/14 | 1,755 | 1,789 | 1,755 | 1,789 | 200 |
2019/02/13 | 1,746 | 1,780 | 1,746 | 1,780 | 1,100 |
2019/02/12 | 1,780 | 1,797 | 1,730 | 1,765 | 1,500 |
2019/02/07 | 1,739 | 1,740 | 1,739 | 1,740 | 400 |
2019/02/06 | 1,723 | 1,750 | 1,720 | 1,721 | 1,800 |
2019/02/05 | 1,703 | 1,773 | 1,703 | 1,723 | 1,100 |
2019/02/01 | 1,726 | 1,726 | 1,726 | 1,726 | 100 |
2019/01/30 | 1,710 | 1,712 | 1,710 | 1,712 | 300 |
2019/01/29 | 1,735 | 1,735 | 1,686 | 1,695 | 500 |
2019/01/28 | 1,722 | 1,736 | 1,719 | 1,736 | 400 |
2019/01/25 | 1,656 | 1,724 | 1,656 | 1,719 | 2,900 |
2019/01/24 | 1,673 | 1,678 | 1,673 | 1,678 | 600 |
2019/01/23 | 1,673 | 1,673 | 1,673 | 1,673 | 200 |
2019/01/22 | 1,640 | 1,675 | 1,633 | 1,675 | 700 |
2019/01/21 | 1,669 | 1,669 | 1,645 | 1,645 | 600 |
2019/01/17 | 1,650 | 1,650 | 1,640 | 1,641 | 400 |
2019/01/16 | 1,689 | 1,689 | 1,652 | 1,652 | 1,400 |
2019/01/15 | 1,709 | 1,709 | 1,661 | 1,693 | 2,200 |
2019/01/11 | 1,653 | 1,709 | 1,653 | 1,709 | 300 |
2019/01/10 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
2019/01/09 | 1,692 | 1,721 | 1,661 | 1,721 | 1,200 |
2019/01/08 | 1,688 | 1,765 | 1,688 | 1,710 | 5,700 |
2019/01/07 | 1,620 | 1,684 | 1,620 | 1,684 | 300 |
2019/01/04 | 1,608 | 1,610 | 1,608 | 1,610 | 400 |