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 |