タカセ(9087)の株価時系列情報
タカセ(9087)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 |
---|---|---|---|---|---|
2024/07/26 | 2,570 | 2,570 | 2,570 | 2,570 | 400 |
2024/07/24 | 2,531 | 2,570 | 2,531 | 2,570 | 200 |
2024/07/23 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
2024/07/19 | 2,577 | 2,577 | 2,569 | 2,570 | 1,000 |
2024/07/18 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2024/07/10 | 2,601 | 2,601 | 2,600 | 2,600 | 200 |
2024/07/05 | 2,555 | 2,600 | 2,555 | 2,600 | 600 |
2024/07/04 | 2,574 | 2,574 | 2,574 | 2,574 | 100 |
2024/07/03 | 2,597 | 2,597 | 2,597 | 2,597 | 100 |
2024/07/01 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
2024/06/27 | 2,552 | 2,552 | 2,552 | 2,552 | 100 |
2024/06/26 | 2,631 | 2,631 | 2,552 | 2,552 | 600 |
2024/06/20 | 2,531 | 2,531 | 2,531 | 2,531 | 100 |
2024/06/19 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2024/06/18 | 2,572 | 2,572 | 2,572 | 2,572 | 100 |
2024/06/13 | 2,522 | 2,522 | 2,522 | 2,522 | 100 |
2024/06/07 | 2,515 | 2,515 | 2,515 | 2,515 | 200 |
2024/06/05 | 2,565 | 2,565 | 2,565 | 2,565 | 100 |
2024/06/04 | 2,565 | 2,565 | 2,565 | 2,565 | 300 |
2024/05/31 | 2,522 | 2,522 | 2,515 | 2,515 | 700 |
2024/05/29 | 2,525 | 2,525 | 2,508 | 2,508 | 500 |
2024/05/27 | 2,550 | 2,551 | 2,510 | 2,510 | 2,000 |
2024/05/24 | 2,550 | 2,556 | 2,550 | 2,556 | 200 |
2024/05/22 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2024/05/21 | 2,577 | 2,577 | 2,577 | 2,577 | 300 |
2024/05/20 | 2,627 | 2,627 | 2,627 | 2,627 | 200 |
2024/05/13 | 2,522 | 2,527 | 2,522 | 2,527 | 1,000 |
2024/05/10 | 2,572 | 2,572 | 2,572 | 2,572 | 300 |
2024/04/30 | 2,646 | 2,646 | 2,571 | 2,571 | 500 |
2024/04/23 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
2024/04/22 | 2,601 | 2,601 | 2,601 | 2,601 | 100 |
2024/04/19 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
2024/04/18 | 2,697 | 2,697 | 2,697 | 2,697 | 100 |
2024/04/17 | 2,653 | 2,653 | 2,651 | 2,651 | 200 |
2024/04/15 | 2,700 | 2,700 | 2,653 | 2,653 | 400 |
2024/04/12 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
2024/04/11 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
2024/04/09 | 2,655 | 2,702 | 2,655 | 2,702 | 400 |
2024/04/08 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
2024/04/01 | 2,795 | 2,795 | 2,795 | 2,795 | 100 |
2024/03/29 | 2,700 | 2,795 | 2,680 | 2,795 | 900 |
2024/03/28 | 2,699 | 2,700 | 2,699 | 2,700 | 200 |
2024/03/27 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
2024/03/22 | 2,660 | 2,660 | 2,660 | 2,660 | 17,200 |
2024/03/21 | 2,656 | 2,656 | 2,656 | 2,656 | 20,100 |
2024/03/19 | 2,656 | 2,656 | 2,656 | 2,656 | 100 |
2024/03/18 | 2,647 | 2,647 | 2,644 | 2,644 | 200 |
2024/03/15 | 2,654 | 2,654 | 2,654 | 2,654 | 300 |
2024/03/13 | 2,695 | 2,695 | 2,695 | 2,695 | 200 |
2024/03/12 | 2,645 | 2,645 | 2,645 | 2,645 | 200 |
2024/03/11 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
2024/03/04 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2024/02/29 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
2024/02/28 | 2,664 | 2,664 | 2,631 | 2,631 | 200 |
2024/02/26 | 2,630 | 2,661 | 2,630 | 2,660 | 300 |
2024/02/22 | 2,618 | 2,618 | 2,618 | 2,618 | 100 |
2024/02/21 | 2,618 | 2,618 | 2,618 | 2,618 | 200 |
2024/02/20 | 2,668 | 2,668 | 2,668 | 2,668 | 100 |
2024/02/16 | 2,660 | 2,660 | 2,660 | 2,660 | 500 |
2024/02/07 | 2,742 | 2,792 | 2,742 | 2,777 | 400 |
2024/02/06 | 2,742 | 2,842 | 2,742 | 2,842 | 200 |
2024/02/05 | 2,761 | 2,761 | 2,692 | 2,692 | 700 |
2024/02/02 | 2,850 | 2,850 | 2,661 | 2,811 | 1,200 |
2024/02/01 | 2,661 | 2,911 | 2,661 | 2,800 | 1,700 |
2024/01/31 | 2,624 | 2,640 | 2,624 | 2,640 | 300 |
2024/01/30 | 2,625 | 2,625 | 2,624 | 2,624 | 200 |
2024/01/29 | 2,637 | 2,640 | 2,623 | 2,623 | 700 |
2024/01/23 | 2,678 | 2,678 | 2,678 | 2,678 | 200 |
2024/01/19 | 2,678 | 2,678 | 2,678 | 2,678 | 100 |
2024/01/18 | 2,678 | 2,678 | 2,678 | 2,678 | 100 |
2024/01/16 | 2,760 | 2,760 | 2,678 | 2,678 | 200 |
2024/01/15 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
2024/01/12 | 2,622 | 2,622 | 2,622 | 2,622 | 100 |
2024/01/11 | 2,523 | 2,523 | 2,523 | 2,523 | 100 |
2024/01/09 | 2,510 | 2,520 | 2,510 | 2,520 | 900 |
2024/01/05 | 2,510 | 2,510 | 2,510 | 2,510 | 500 |
2024/01/04 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2023/12/29 | 2,659 | 2,659 | 2,659 | 2,659 | 200 |
2023/12/26 | 2,791 | 2,791 | 2,697 | 2,697 | 300 |
2023/12/21 | 2,643 | 2,794 | 2,643 | 2,794 | 400 |
2023/12/20 | 2,669 | 2,669 | 2,620 | 2,620 | 200 |
2023/12/19 | 2,700 | 2,701 | 2,669 | 2,669 | 1,100 |
2023/12/15 | 2,550 | 2,550 | 2,550 | 2,550 | 400 |
2023/12/14 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2023/12/13 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2023/12/12 | 2,561 | 2,561 | 2,561 | 2,561 | 100 |
2023/12/11 | 2,599 | 2,600 | 2,549 | 2,553 | 700 |
2023/12/08 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2023/12/07 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2023/12/04 | 2,731 | 2,731 | 2,731 | 2,731 | 100 |
2023/12/01 | 2,749 | 2,749 | 2,749 | 2,749 | 100 |
2023/11/30 | 2,707 | 2,707 | 2,707 | 2,707 | 100 |
2023/11/29 | 2,707 | 2,707 | 2,707 | 2,707 | 100 |
2023/11/28 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
2023/11/21 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2023/11/20 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2023/11/15 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2023/11/08 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2023/11/01 | 2,643 | 2,643 | 2,643 | 2,643 | 100 |
2023/10/30 | 2,643 | 2,643 | 2,643 | 2,643 | 100 |
2023/10/26 | 2,643 | 2,643 | 2,643 | 2,643 | 100 |
2023/10/20 | 2,643 | 2,643 | 2,643 | 2,643 | 300 |
2023/10/19 | 2,671 | 2,671 | 2,650 | 2,650 | 200 |
2023/10/18 | 2,720 | 2,721 | 2,720 | 2,721 | 400 |
2023/10/17 | 2,750 | 2,750 | 2,725 | 2,725 | 200 |
2023/10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
2023/10/13 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2023/10/12 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2023/10/11 | 2,592 | 2,593 | 2,592 | 2,592 | 600 |
2023/10/10 | 2,592 | 2,592 | 2,592 | 2,592 | 100 |
2023/10/06 | 2,592 | 2,592 | 2,592 | 2,592 | 100 |
2023/10/04 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
2023/10/03 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2023/09/26 | 2,701 | 2,701 | 2,700 | 2,700 | 600 |
2023/09/21 | 2,748 | 2,791 | 2,748 | 2,790 | 400 |
2023/09/20 | 2,800 | 2,800 | 2,738 | 2,738 | 300 |
2023/09/19 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2023/09/14 | 2,700 | 2,700 | 2,700 | 2,700 | 500 |
2023/09/06 | 2,800 | 2,800 | 2,727 | 2,777 | 400 |
2023/09/04 | 2,850 | 2,850 | 2,837 | 2,837 | 200 |
2023/09/01 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
2023/08/29 | 2,930 | 2,930 | 2,930 | 2,930 | 700 |
2023/08/28 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2023/08/21 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2023/08/18 | 3,050 | 3,050 | 3,000 | 3,000 | 600 |
2023/08/15 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
2023/08/14 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
2023/08/09 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2023/08/04 | 3,030 | 3,030 | 3,020 | 3,020 | 600 |
2023/07/31 | 2,900 | 2,997 | 2,900 | 2,997 | 1,000 |
2023/07/28 | 2,950 | 2,950 | 2,950 | 2,950 | 600 |
2023/07/26 | 3,005 | 3,005 | 3,005 | 3,005 | 400 |
2023/07/24 | 3,000 | 3,005 | 3,000 | 3,005 | 200 |
2023/07/21 | 2,990 | 2,990 | 2,990 | 2,990 | 400 |
2023/07/20 | 2,930 | 2,990 | 2,930 | 2,990 | 400 |
2023/07/19 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
2023/07/18 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2023/07/14 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
2023/07/11 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
2023/07/06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2023/07/05 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2023/07/04 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
2023/06/23 | 3,005 | 3,005 | 3,000 | 3,000 | 400 |
2023/06/22 | 3,010 | 3,010 | 3,000 | 3,000 | 400 |
2023/06/21 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
2023/06/20 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
2023/06/16 | 3,080 | 3,080 | 3,010 | 3,015 | 1,600 |
2023/06/15 | 2,900 | 3,100 | 2,900 | 3,070 | 2,600 |
2023/06/14 | 2,749 | 2,800 | 2,749 | 2,800 | 1,300 |
2023/06/13 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2023/06/08 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2023/06/07 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2023/05/31 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
2023/05/30 | 2,855 | 2,900 | 2,805 | 2,900 | 700 |
2023/05/26 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
2023/05/23 | 2,955 | 2,955 | 2,955 | 2,955 | 300 |
2023/05/22 | 3,000 | 3,000 | 2,951 | 2,951 | 200 |
2023/05/19 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
2023/05/18 | 3,030 | 3,030 | 2,960 | 3,030 | 1,300 |
2023/05/17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 |
2023/05/16 | 2,915 | 3,000 | 2,915 | 3,000 | 1,200 |
2023/05/15 | 2,901 | 2,930 | 2,901 | 2,930 | 300 |
2023/05/12 | 2,820 | 2,859 | 2,820 | 2,850 | 600 |
2023/05/11 | 2,770 | 2,820 | 2,750 | 2,820 | 1,800 |
2023/05/10 | 2,900 | 2,900 | 2,850 | 2,850 | 400 |
2023/05/08 | 2,901 | 2,901 | 2,900 | 2,900 | 300 |
2023/05/02 | 2,950 | 2,950 | 2,901 | 2,901 | 500 |
2023/04/28 | 2,901 | 2,950 | 2,901 | 2,950 | 1,400 |
2023/04/27 | 2,950 | 2,950 | 2,900 | 2,900 | 1,600 |
2023/04/24 | 3,060 | 3,060 | 2,960 | 2,960 | 500 |
2023/04/21 | 2,900 | 2,951 | 2,900 | 2,951 | 1,500 |
2023/04/19 | 2,953 | 2,953 | 2,902 | 2,904 | 1,200 |
2023/04/18 | 3,010 | 3,100 | 2,950 | 2,991 | 2,400 |
2023/04/17 | 2,980 | 3,050 | 2,910 | 2,960 | 1,700 |
2023/04/14 | 2,962 | 2,980 | 2,962 | 2,980 | 400 |
2023/04/13 | 2,875 | 2,962 | 2,875 | 2,962 | 900 |
2023/04/12 | 2,885 | 2,900 | 2,850 | 2,892 | 800 |
2023/04/11 | 2,911 | 2,911 | 2,820 | 2,885 | 1,100 |
2023/04/10 | 2,788 | 2,811 | 2,761 | 2,811 | 1,000 |
2023/04/07 | 2,765 | 3,150 | 2,701 | 2,810 | 5,800 |
2023/04/06 | 2,661 | 2,715 | 2,661 | 2,715 | 1,400 |
2023/04/05 | 2,633 | 2,786 | 2,632 | 2,648 | 3,700 |
2023/04/04 | 2,570 | 2,648 | 2,569 | 2,648 | 3,100 |
2023/04/03 | 2,529 | 2,580 | 2,529 | 2,580 | 600 |
2023/03/31 | 2,580 | 2,581 | 2,503 | 2,503 | 700 |
2023/03/30 | 2,500 | 2,600 | 2,500 | 2,580 | 500 |
2023/03/29 | 2,633 | 2,633 | 2,600 | 2,600 | 500 |
2023/03/27 | 2,567 | 2,615 | 2,565 | 2,615 | 1,400 |
2023/03/24 | 2,500 | 2,640 | 2,500 | 2,640 | 2,500 |
2023/03/23 | 2,530 | 2,530 | 2,529 | 2,530 | 1,600 |
2023/03/22 | 2,472 | 2,522 | 2,472 | 2,522 | 300 |
2023/03/20 | 2,525 | 2,525 | 2,522 | 2,522 | 400 |
2023/03/17 | 2,507 | 2,595 | 2,487 | 2,487 | 2,200 |
2023/03/16 | 2,408 | 2,482 | 2,407 | 2,472 | 1,100 |
2023/03/15 | 2,371 | 2,371 | 2,358 | 2,358 | 300 |
2023/03/14 | 2,325 | 2,325 | 2,320 | 2,321 | 500 |
2023/03/13 | 2,326 | 2,326 | 2,325 | 2,325 | 300 |
2023/03/10 | 2,320 | 2,360 | 2,320 | 2,359 | 900 |
2023/03/09 | 2,315 | 2,330 | 2,315 | 2,330 | 300 |
2023/03/08 | 2,320 | 2,330 | 2,320 | 2,320 | 300 |