日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タカヨシホールディングス(9259)の株価時系列情報

タカヨシホールディングス(9259)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
2026/06/26 777 782 765 765 9,800
2026/06/25 785 785 784 784 600
2026/06/24 779 784 770 779 2,400
2026/06/23 766 781 765 780 7,200
2026/06/22 782 788 770 770 10,500
2026/06/19 774 788 761 788 10,500
2026/06/18 774 783 768 782 6,400
2026/06/17 764 781 764 774 6,300
2026/06/16 785 788 770 774 15,400
2026/06/15 789 789 772 779 10,500
2026/06/12 775 785 766 785 6,600
2026/06/11 778 790 763 775 14,600
2026/06/10 798 798 772 782 8,400
2026/06/09 765 797 761 791 9,200
2026/06/08 788 803 760 767 26,100
2026/06/05 790 824 772 803 15,400
2026/06/04 807 824 792 797 17,000
2026/06/03 820 829 751 822 30,200
2026/06/02 827 836 810 827 11,500
2026/06/01 866 870 819 838 21,900
2026/05/29 863 868 840 864 13,500
2026/05/28 832 854 828 850 22,400
2026/05/27 826 844 817 832 24,900
2026/05/26 820 846 817 831 13,800
2026/05/25 816 842 797 817 32,700
2026/05/22 840 840 814 817 18,000
2026/05/21 843 849 837 843 4,000
2026/05/20 837 853 832 848 6,400
2026/05/19 821 862 821 851 35,000
2026/05/18 842 848 830 836 19,000
2026/05/15 841 847 830 847 21,900
2026/05/14 853 862 807 844 31,500
2026/05/13 865 889 835 838 37,100
2026/05/12 920 930 833 864 87,300
2026/05/11 900 916 900 909 8,600
2026/05/08 930 930 894 901 13,000
2026/05/07 913 952 913 930 17,200
2026/05/01 951 951 906 906 10,800
2026/04/30 908 921 899 921 12,800
2026/04/28 891 920 887 907 6,500
2026/04/27 906 906 853 899 46,400
2026/04/24 937 938 890 911 50,600
2026/04/23 938 963 927 937 7,800
2026/04/22 941 955 932 940 9,300
2026/04/21 975 980 922 951 20,200
2026/04/20 957 988 953 972 17,200
2026/04/17 951 978 942 957 8,900
2026/04/16 953 978 947 955 18,200
2026/04/15 1,008 1,008 947 953 28,000
2026/04/14 967 999 963 999 35,400
2026/04/13 999 1,000 951 955 30,100
2026/04/10 1,031 1,043 975 991 31,500
2026/04/09 1,042 1,043 1,021 1,043 16,500
2026/04/08 1,023 1,045 995 1,044 26,300
2026/04/07 1,103 1,138 1,002 1,009 68,500
2026/04/06 1,110 1,156 1,109 1,114 27,500
2026/04/03 1,144 1,159 1,110 1,110 28,900
2026/03/27 1,090 1,123 1,080 1,105 29,500
2026/03/26 1,097 1,103 1,077 1,094 25,800
2026/03/25 1,059 1,110 1,040 1,105 44,900
2026/03/24 1,013 1,063 1,011 1,048 30,700
2026/03/23 1,062 1,062 1,001 1,011 32,100
2026/03/19 1,041 1,079 1,019 1,062 42,000
2026/03/18 987 1,048 987 1,047 22,600
2026/03/17 986 996 977 989 13,500
2026/03/16 989 989 972 985 15,100
2026/03/13 968 990 968 989 7,800
2026/03/12 985 991 972 977 19,100
2026/03/11 991 995 982 990 12,600
2026/03/10 975 1,028 975 979 33,500
2026/03/09 958 978 924 978 28,800
2026/03/06 967 984 956 973 9,100
2026/03/05 950 992 950 968 27,000
2026/03/04 920 944 903 939 31,300
2026/03/03 946 969 935 935 43,100
2026/03/02 960 995 945 946 29,100
2026/02/27 966 998 964 974 30,800
2026/02/26 968 999 964 966 26,700
2026/02/25 943 1,000 935 962 47,800
2026/02/24 918 942 909 941 9,800
2026/02/20 913 940 902 906 29,700
2026/02/19 903 934 901 913 43,300
2026/02/18 925 944 905 908 16,600
2026/02/17 936 966 910 912 31,600
2026/02/16 933 953 916 937 48,600
2026/02/13 934 962 932 934 58,900
2026/02/12 918 946 912 940 44,900
2026/02/10 854 949 852 920 117,700
2026/02/09 856 858 846 852 22,800
2026/02/06 839 849 839 845 7,000
2026/02/05 837 848 837 846 12,200
2026/02/04 826 848 826 835 18,000
2026/02/03 810 842 805 835 50,300
2026/02/02 820 823 812 812 29,800
2026/01/30 835 837 805 812 84,000
2026/01/29 831 840 813 839 50,600
2026/01/28 833 833 818 829 25,000
2026/01/27 823 837 814 833 46,300
2026/01/26 838 840 815 825 53,800
2026/01/23 820 837 812 833 39,600
2026/01/22 816 826 814 820 36,300
2026/01/21 791 807 766 807 97,300
2026/01/20 805 809 795 800 79,000
2026/01/19 779 803 768 803 120,000
2026/01/16 773 773 742 764 227,400
2026/01/15 779 810 771 803 139,900
2026/01/14 790 794 775 781 73,800
2026/01/13 802 802 770 790 174,200
2026/01/09 760 810 752 806 918,200
2026/01/08 759 759 750 759 48,000
2026/01/07 764 797 755 759 46,900
2026/01/06 760 760 755 759 30,200
2026/01/05 759 776 756 760 58,400
2025/12/30 760 760 748 759 21,400
2025/12/29 758 758 746 758 10,900
2025/12/26 770 779 758 758 6,900
2025/12/25 770 781 758 770 7,200
2025/12/24 783 794 766 781 6,700
2025/12/23 791 794 776 787 5,300
2025/12/22 825 825 795 798 7,500
2025/12/19 814 819 806 814 3,500
2025/12/18 824 828 810 821 2,700
2025/12/17 820 829 817 824 3,600
2025/12/16 815 828 810 824 8,700
2025/12/15 830 830 808 824 5,600
2025/12/12 819 833 811 830 6,700
2025/12/11 834 834 820 826 1,500
2025/12/10 841 841 805 834 14,600
2025/12/09 825 848 820 841 43,300
2025/12/08 815 830 813 823 3,400
2025/12/05 809 827 788 815 10,800
2025/12/04 812 829 797 807 14,700
2025/12/03 791 879 791 812 44,000
2025/12/02 771 797 765 795 11,000
2025/12/01 768 776 747 775 42,700
2025/11/28 759 776 756 769 13,300
2025/11/27 750 765 749 760 5,900
2025/11/26 751 751 743 749 5,400
2025/11/25 744 757 742 751 6,600
2025/11/21 732 746 731 745 6,300
2025/11/20 734 735 727 732 12,100
2025/11/19 728 741 724 734 21,600
2025/11/18 730 736 715 732 13,400
2025/11/17 737 737 723 730 6,100
2025/11/14 729 736 726 735 6,800
2025/11/13 735 737 730 736 9,600
2025/11/12 735 744 730 738 12,300
2025/11/11 748 748 731 743 17,200
2025/11/10 733 757 720 749 43,200
2025/11/07 728 733 718 732 8,900
2025/11/06 740 740 720 733 4,600
2025/11/05 733 743 725 738 11,100
2025/11/04 736 739 727 733 4,500
2025/10/31 736 745 715 737 13,000
2025/10/30 733 739 730 736 4,200
2025/10/29 734 738 733 738 8,900
2025/10/28 739 739 731 734 5,000
2025/10/27 741 741 727 732 9,600
2025/10/24 733 735 728 733 1,500
2025/10/23 733 733 732 732 1,100
2025/10/22 723 737 723 732 2,400
2025/10/21 739 740 730 737 7,700
2025/10/20 734 739 724 739 4,800
2025/10/17 725 734 717 734 2,500
2025/10/16 733 733 727 733 3,700
2025/10/15 728 734 728 733 3,600
2025/10/14 719 739 715 733 3,000
2025/10/10 732 734 710 734 9,000
2025/10/09 731 734 720 732 2,900
2025/10/08 740 740 721 734 6,900
2025/10/07 730 738 725 735 5,300
2025/10/06 725 740 723 730 8,900
2025/10/03 717 728 712 725 5,700
2025/10/02 715 719 711 717 7,500
2025/10/01 710 714 704 714 8,300
2025/09/30 708 715 697 712 5,800
2025/09/29 709 709 690 704 19,300
2025/09/26 731 739 724 724 18,500
2025/09/25 746 746 733 734 20,000
2025/09/24 749 749 743 746 10,400
2025/09/22 746 750 743 749 11,300
2025/09/19 739 750 731 746 10,800
2025/09/18 753 753 736 742 12,000
2025/09/17 752 755 747 753 12,100
2025/09/16 744 754 742 753 26,300
2025/09/12 741 744 738 743 9,300
2025/09/11 745 745 739 742 11,300
2025/09/10 745 746 738 745 25,600
2025/09/09 710 764 710 743 220,100
2025/09/08 706 712 706 712 5,800
2025/09/05 700 705 699 703 10,300
2025/09/04 712 719 687 699 29,600
2025/09/03 731 734 700 710 47,000
2025/09/02 743 745 728 731 27,400
2025/09/01 747 747 738 744 12,100
2025/08/29 745 748 741 747 5,100
2025/08/28 736 746 734 745 9,300
2025/08/27 735 736 730 736 5,200
2025/08/26 738 738 726 735 4,100
2025/08/25 730 738 730 738 9,300

このページの先頭へ