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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,137 | 1,137 | 1,137 | 1,137 | 800 |
| 2025/06/12 | 1,120 | 1,120 | 1,113 | 1,118 | 700 |
| 2025/06/11 | 1,120 | 1,120 | 1,119 | 1,119 | 700 |
| 2025/06/04 | 1,121 | 1,124 | 1,120 | 1,124 | 800 |
| 2025/06/03 | 1,129 | 1,129 | 1,120 | 1,120 | 2,300 |
| 2025/06/02 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2025/05/30 | 1,155 | 1,155 | 1,131 | 1,131 | 6,900 |
| 2025/05/28 | 1,190 | 1,198 | 1,190 | 1,198 | 400 |
| 2025/05/27 | 1,175 | 1,178 | 1,168 | 1,178 | 800 |
| 2025/05/26 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2025/05/22 | 1,171 | 1,171 | 1,162 | 1,162 | 700 |
| 2025/05/21 | 1,168 | 1,467 | 1,151 | 1,171 | 100,300 |
| 2025/05/20 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
| 2025/05/15 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2025/05/12 | 1,187 | 1,187 | 1,187 | 1,187 | 500 |
| 2025/05/02 | 1,130 | 1,158 | 1,128 | 1,158 | 800 |
| 2025/04/30 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2025/04/28 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2025/04/21 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2025/04/18 | 1,129 | 1,220 | 1,109 | 1,160 | 26,300 |
| 2025/04/16 | 1,090 | 1,156 | 1,090 | 1,099 | 6,900 |
| 2025/04/15 | 1,084 | 1,084 | 1,084 | 1,084 | 100 |
| 2025/04/14 | 1,104 | 1,135 | 1,075 | 1,075 | 1,300 |
| 2025/04/11 | 1,060 | 1,074 | 1,060 | 1,074 | 200 |
| 2025/04/10 | 1,089 | 1,089 | 1,060 | 1,075 | 1,300 |
| 2025/04/09 | 1,043 | 1,044 | 1,043 | 1,043 | 1,200 |
| 2025/04/08 | 1,050 | 1,077 | 1,050 | 1,057 | 14,100 |
| 2025/04/07 | 1,166 | 1,166 | 1,067 | 1,076 | 2,200 |
| 2025/04/04 | 1,150 | 1,150 | 1,111 | 1,111 | 2,100 |
| 2025/04/03 | 1,157 | 1,157 | 1,157 | 1,157 | 200 |
| 2025/03/31 | 1,194 | 1,194 | 1,150 | 1,155 | 6,700 |
| 2025/03/28 | 1,193 | 1,193 | 1,188 | 1,188 | 300 |
| 2025/03/27 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
| 2025/03/25 | 1,183 | 1,183 | 1,178 | 1,182 | 8,500 |
| 2025/03/24 | 1,192 | 1,200 | 1,185 | 1,185 | 600 |
| 2025/03/21 | 1,196 | 1,199 | 1,196 | 1,198 | 1,100 |
| 2025/03/19 | 1,173 | 1,177 | 1,173 | 1,177 | 700 |
| 2025/03/18 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2025/03/17 | 1,165 | 1,170 | 1,163 | 1,169 | 800 |
| 2025/03/14 | 1,169 | 1,170 | 1,165 | 1,170 | 1,300 |
| 2025/03/13 | 1,168 | 1,168 | 1,168 | 1,168 | 600 |
| 2025/03/12 | 1,164 | 1,166 | 1,164 | 1,166 | 700 |
| 2025/03/11 | 1,167 | 1,167 | 1,165 | 1,166 | 1,700 |
| 2025/03/10 | 1,170 | 1,170 | 1,168 | 1,168 | 300 |
| 2025/03/07 | 1,172 | 1,172 | 1,169 | 1,170 | 700 |
| 2025/03/06 | 1,172 | 1,172 | 1,172 | 1,172 | 900 |
| 2025/03/05 | 1,177 | 1,177 | 1,171 | 1,171 | 5,400 |
| 2025/03/03 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
| 2025/02/28 | 1,177 | 1,177 | 1,170 | 1,170 | 1,000 |
| 2025/02/27 | 1,178 | 1,180 | 1,173 | 1,174 | 1,200 |
| 2025/02/26 | 1,180 | 1,180 | 1,173 | 1,173 | 1,900 |
| 2025/02/25 | 1,171 | 1,180 | 1,171 | 1,180 | 1,800 |
| 2025/02/21 | 1,171 | 1,171 | 1,171 | 1,171 | 200 |
| 2025/02/20 | 1,179 | 1,180 | 1,179 | 1,180 | 200 |
| 2025/02/19 | 1,176 | 1,176 | 1,176 | 1,176 | 200 |
| 2025/02/18 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2025/02/17 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2025/02/14 | 1,191 | 1,192 | 1,190 | 1,190 | 600 |
| 2025/02/13 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2025/02/12 | 1,175 | 1,185 | 1,175 | 1,185 | 700 |
| 2025/02/10 | 1,186 | 1,186 | 1,180 | 1,180 | 600 |
| 2025/02/07 | 1,213 | 1,213 | 1,201 | 1,201 | 1,200 |
| 2025/02/06 | 1,223 | 1,230 | 1,213 | 1,213 | 400 |
| 2025/02/04 | 1,242 | 1,242 | 1,242 | 1,242 | 300 |
| 2025/02/03 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2025/01/30 | 1,216 | 1,216 | 1,215 | 1,215 | 200 |
| 2025/01/29 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2025/01/22 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2025/01/21 | 1,198 | 1,198 | 1,194 | 1,194 | 200 |
| 2025/01/20 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
| 2025/01/17 | 1,177 | 1,177 | 1,177 | 1,177 | 200 |
| 2025/01/09 | 1,207 | 1,207 | 1,207 | 1,207 | 100 |
| 2025/01/07 | 1,219 | 1,219 | 1,178 | 1,178 | 1,100 |
| 2025/01/06 | 1,230 | 1,230 | 1,223 | 1,223 | 600 |
| 2024/12/30 | 1,229 | 1,229 | 1,210 | 1,223 | 800 |
| 2024/12/27 | 1,183 | 1,229 | 1,183 | 1,229 | 400 |
| 2024/12/26 | 1,172 | 1,186 | 1,172 | 1,183 | 4,200 |
| 2024/12/25 | 1,181 | 1,190 | 1,181 | 1,190 | 1,600 |
| 2024/12/24 | 1,204 | 1,204 | 1,191 | 1,191 | 200 |
| 2024/12/23 | 1,190 | 1,190 | 1,190 | 1,190 | 400 |
| 2024/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2024/12/19 | 1,180 | 1,180 | 1,178 | 1,178 | 200 |
| 2024/12/18 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2024/12/17 | 1,178 | 1,178 | 1,178 | 1,178 | 2,600 |
| 2024/12/12 | 1,171 | 1,181 | 1,171 | 1,175 | 1,600 |
| 2024/12/06 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2024/12/04 | 1,221 | 1,221 | 1,221 | 1,221 | 200 |
| 2024/11/27 | 1,191 | 1,191 | 1,191 | 1,191 | 600 |
| 2024/11/26 | 1,191 | 1,191 | 1,191 | 1,191 | 200 |
| 2024/11/20 | 1,211 | 1,211 | 1,188 | 1,190 | 6,400 |
| 2024/11/19 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2024/11/14 | 1,230 | 1,230 | 1,211 | 1,211 | 400 |
| 2024/11/13 | 1,241 | 1,241 | 1,240 | 1,240 | 200 |
| 2024/11/08 | 1,251 | 1,251 | 1,220 | 1,240 | 600 |
| 2024/11/07 | 1,263 | 1,263 | 1,263 | 1,263 | 100 |
| 2024/11/06 | 1,222 | 1,222 | 1,206 | 1,206 | 800 |
| 2024/11/05 | 1,269 | 1,269 | 1,244 | 1,244 | 300 |
| 2024/11/01 | 1,223 | 1,223 | 1,222 | 1,222 | 900 |
| 2024/10/31 | 1,214 | 1,214 | 1,214 | 1,214 | 500 |
| 2024/10/30 | 1,212 | 1,212 | 1,212 | 1,212 | 800 |
| 2024/10/29 | 1,236 | 1,257 | 1,202 | 1,212 | 1,100 |
| 2024/10/28 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2024/10/25 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
| 2024/10/21 | 1,247 | 1,247 | 1,227 | 1,227 | 300 |
| 2024/10/18 | 1,251 | 1,251 | 1,250 | 1,250 | 300 |
| 2024/10/17 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2024/10/16 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2024/10/11 | 1,244 | 1,244 | 1,244 | 1,244 | 500 |
| 2024/10/10 | 1,244 | 1,244 | 1,244 | 1,244 | 500 |
| 2024/10/09 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
| 2024/10/08 | 1,250 | 1,250 | 1,244 | 1,244 | 1,000 |
| 2024/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2024/10/03 | 1,250 | 1,250 | 1,243 | 1,243 | 2,000 |
| 2024/10/02 | 1,230 | 1,243 | 1,229 | 1,243 | 14,000 |
| 2024/10/01 | 1,290 | 1,300 | 1,286 | 1,290 | 1,600 |
| 2024/09/30 | 1,255 | 1,290 | 1,255 | 1,290 | 500 |
| 2024/09/27 | 1,208 | 1,255 | 1,208 | 1,255 | 1,400 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 2,560 | 2,595 | 2,560 | 2,595 | 200 |
| 2024/09/25 | 2,560 | 2,560 | 2,560 | 2,560 | 400 |
| 2024/09/20 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
| 2024/09/19 | 2,542 | 2,542 | 2,540 | 2,540 | 200 |
| 2024/09/18 | 2,552 | 2,552 | 2,502 | 2,552 | 300 |
| 2024/09/17 | 2,539 | 2,552 | 2,539 | 2,552 | 200 |
| 2024/09/12 | 2,530 | 2,530 | 2,530 | 2,530 | 200 |
| 2024/09/11 | 2,526 | 2,526 | 2,523 | 2,523 | 400 |
| 2024/09/09 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
| 2024/09/06 | 2,554 | 2,554 | 2,553 | 2,553 | 200 |
| 2024/09/05 | 2,561 | 2,561 | 2,546 | 2,546 | 300 |
| 2024/09/04 | 2,552 | 2,556 | 2,540 | 2,540 | 1,000 |
| 2024/09/02 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/08/30 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/08/29 | 2,604 | 2,604 | 2,604 | 2,604 | 300 |
| 2024/08/28 | 2,628 | 2,628 | 2,576 | 2,598 | 2,000 |
| 2024/08/27 | 2,580 | 2,730 | 2,562 | 2,629 | 7,100 |
| 2024/08/26 | 2,601 | 2,601 | 2,551 | 2,551 | 300 |
| 2024/08/23 | 2,552 | 2,601 | 2,551 | 2,601 | 700 |
| 2024/08/22 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
| 2024/08/21 | 2,541 | 2,541 | 2,541 | 2,541 | 100 |
| 2024/08/20 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/08/19 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
| 2024/08/16 | 2,540 | 2,540 | 2,539 | 2,539 | 400 |
| 2024/08/15 | 2,521 | 2,521 | 2,515 | 2,515 | 600 |
| 2024/08/14 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
| 2024/08/13 | 2,455 | 2,455 | 2,455 | 2,455 | 300 |
| 2024/08/09 | 2,530 | 2,550 | 2,530 | 2,550 | 1,300 |
| 2024/08/06 | 2,456 | 2,548 | 2,456 | 2,548 | 300 |
| 2024/08/05 | 2,511 | 2,511 | 2,493 | 2,493 | 700 |
| 2024/08/01 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
| 2024/07/31 | 2,551 | 2,551 | 2,551 | 2,551 | 100 |
| 2024/07/29 | 2,530 | 2,550 | 2,530 | 2,550 | 300 |
| 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 |