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 |