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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |