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 |
|---|---|---|---|---|---|
| 2026/05/14 | 3,285 | 3,385 | 3,285 | 3,385 | 2,100 |
| 2026/05/13 | 3,505 | 3,505 | 3,310 | 3,310 | 1,100 |
| 2026/05/11 | 3,500 | 3,500 | 3,500 | 3,500 | 600 |
| 2026/05/08 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2026/05/07 | 3,420 | 3,480 | 3,420 | 3,480 | 200 |
| 2026/04/27 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2026/04/24 | 3,430 | 3,430 | 3,340 | 3,350 | 1,100 |
| 2026/04/23 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2026/04/22 | 3,340 | 3,345 | 3,340 | 3,345 | 200 |
| 2026/04/21 | 3,330 | 3,340 | 3,330 | 3,340 | 400 |
| 2026/04/20 | 3,475 | 3,475 | 3,400 | 3,400 | 400 |
| 2026/04/17 | 3,510 | 3,510 | 3,405 | 3,405 | 600 |
| 2026/04/16 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2026/04/14 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2026/04/10 | 3,590 | 3,590 | 3,580 | 3,580 | 300 |
| 2026/04/09 | 3,640 | 3,640 | 3,640 | 3,640 | 200 |
| 2026/04/08 | 3,520 | 3,680 | 3,475 | 3,680 | 1,900 |
| 2026/04/07 | 3,455 | 3,505 | 3,430 | 3,505 | 600 |
| 2026/04/06 | 3,255 | 3,400 | 3,255 | 3,385 | 1,800 |
| 2026/04/03 | 3,185 | 3,255 | 3,160 | 3,255 | 4,100 |
| 2026/04/02 | 3,280 | 3,280 | 3,180 | 3,185 | 2,600 |
| 2026/04/01 | 3,360 | 3,360 | 3,260 | 3,300 | 4,500 |
| 2026/03/31 | 3,600 | 3,600 | 3,240 | 3,290 | 9,400 |
| 2026/03/30 | 3,705 | 3,705 | 3,600 | 3,600 | 500 |
| 2026/03/27 | 3,845 | 3,845 | 3,830 | 3,845 | 600 |
| 2026/03/26 | 3,780 | 3,800 | 3,780 | 3,800 | 300 |
| 2026/03/25 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2026/03/23 | 3,755 | 3,755 | 3,750 | 3,750 | 400 |
| 2026/03/18 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2026/03/17 | 3,700 | 3,700 | 3,680 | 3,680 | 500 |
| 2026/03/16 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2026/03/13 | 3,785 | 3,785 | 3,705 | 3,705 | 300 |
| 2026/03/12 | 3,730 | 3,770 | 3,705 | 3,770 | 600 |
| 2026/03/11 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2026/03/10 | 3,840 | 3,840 | 3,770 | 3,770 | 400 |
| 2026/03/09 | 3,695 | 3,695 | 3,625 | 3,625 | 700 |
| 2026/03/06 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2026/03/05 | 3,770 | 3,770 | 3,745 | 3,745 | 300 |
| 2026/03/04 | 3,850 | 3,850 | 3,800 | 3,800 | 700 |
| 2026/03/03 | 3,865 | 3,865 | 3,850 | 3,850 | 200 |
| 2026/03/02 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2026/02/27 | 3,940 | 3,980 | 3,850 | 3,865 | 800 |
| 2026/02/26 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2026/02/25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,100 |
| 2026/02/24 | 3,840 | 3,865 | 3,840 | 3,840 | 1,700 |
| 2026/02/20 | 3,840 | 3,880 | 3,840 | 3,840 | 500 |
| 2026/02/19 | 3,845 | 3,855 | 3,845 | 3,855 | 300 |
| 2026/02/18 | 3,850 | 3,850 | 3,845 | 3,845 | 200 |
| 2026/02/17 | 3,960 | 3,960 | 3,830 | 3,850 | 700 |
| 2026/02/16 | 3,880 | 3,925 | 3,840 | 3,920 | 1,200 |
| 2026/02/13 | 4,330 | 4,330 | 3,815 | 3,825 | 5,900 |
| 2026/02/12 | 3,825 | 4,480 | 3,825 | 4,400 | 7,600 |
| 2026/02/10 | 3,820 | 3,825 | 3,820 | 3,825 | 200 |
| 2026/02/09 | 3,755 | 3,835 | 3,755 | 3,810 | 600 |
| 2026/02/06 | 3,795 | 3,890 | 3,725 | 3,825 | 1,200 |
| 2026/02/05 | 3,695 | 3,750 | 3,695 | 3,750 | 1,100 |
| 2026/02/04 | 3,695 | 3,695 | 3,690 | 3,690 | 800 |
| 2026/02/03 | 3,665 | 3,665 | 3,665 | 3,665 | 100 |
| 2026/02/02 | 3,630 | 3,655 | 3,630 | 3,655 | 1,100 |
| 2026/01/30 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2026/01/29 | 3,600 | 3,615 | 3,600 | 3,615 | 300 |
| 2026/01/28 | 3,635 | 3,635 | 3,600 | 3,600 | 1,200 |
| 2026/01/27 | 3,680 | 3,680 | 3,655 | 3,655 | 200 |
| 2026/01/23 | 3,705 | 3,705 | 3,700 | 3,700 | 400 |
| 2026/01/21 | 3,645 | 3,715 | 3,645 | 3,705 | 500 |
| 2026/01/20 | 3,725 | 3,725 | 3,680 | 3,680 | 200 |
| 2026/01/19 | 3,725 | 3,725 | 3,720 | 3,725 | 500 |
| 2026/01/16 | 3,665 | 3,735 | 3,665 | 3,735 | 300 |
| 2026/01/15 | 3,660 | 3,685 | 3,660 | 3,685 | 400 |
| 2026/01/14 | 3,750 | 3,750 | 3,700 | 3,700 | 300 |
| 2026/01/13 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2026/01/09 | 3,665 | 3,765 | 3,665 | 3,695 | 500 |
| 2026/01/08 | 3,650 | 3,665 | 3,650 | 3,665 | 300 |
| 2026/01/07 | 3,680 | 3,680 | 3,620 | 3,650 | 2,000 |
| 2026/01/06 | 3,770 | 3,770 | 3,700 | 3,750 | 2,000 |
| 2026/01/05 | 3,700 | 3,770 | 3,700 | 3,700 | 1,000 |