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 |
|---|---|---|---|---|---|
| 2025/07/30 | 701 | 701 | 696 | 700 | 900 |
| 2025/07/29 | 701 | 703 | 699 | 701 | 800 |
| 2025/07/28 | 701 | 702 | 699 | 700 | 900 |
| 2025/07/25 | 702 | 702 | 696 | 702 | 600 |
| 2025/07/24 | 700 | 702 | 696 | 702 | 400 |
| 2025/07/23 | 702 | 705 | 700 | 705 | 1,500 |
| 2025/07/22 | 701 | 705 | 701 | 705 | 600 |
| 2025/07/18 | 705 | 705 | 685 | 703 | 2,900 |
| 2025/07/17 | 704 | 707 | 701 | 706 | 1,000 |
| 2025/07/16 | 701 | 707 | 700 | 704 | 1,500 |
| 2025/07/15 | 702 | 707 | 700 | 705 | 900 |
| 2025/07/14 | 701 | 708 | 701 | 707 | 1,700 |
| 2025/07/11 | 702 | 706 | 700 | 706 | 300 |
| 2025/07/09 | 709 | 710 | 696 | 710 | 3,600 |
| 2025/07/08 | 691 | 708 | 691 | 708 | 4,800 |
| 2025/07/07 | 700 | 708 | 700 | 708 | 200 |
| 2025/07/04 | 710 | 710 | 698 | 708 | 2,100 |
| 2025/07/03 | 711 | 717 | 691 | 706 | 7,500 |
| 2025/07/02 | 718 | 718 | 706 | 718 | 2,600 |
| 2025/07/01 | 718 | 718 | 718 | 718 | 100 |
| 2025/06/30 | 720 | 720 | 710 | 718 | 2,900 |
| 2025/06/27 | 712 | 718 | 712 | 718 | 5,000 |
| 2025/06/26 | 713 | 714 | 711 | 711 | 1,800 |
| 2025/06/25 | 707 | 713 | 707 | 713 | 3,500 |
| 2025/06/24 | 713 | 713 | 703 | 713 | 1,700 |
| 2025/06/23 | 713 | 713 | 713 | 713 | 100 |
| 2025/06/20 | 700 | 714 | 695 | 713 | 5,400 |
| 2025/06/19 | 696 | 699 | 695 | 699 | 1,100 |
| 2025/06/18 | 693 | 714 | 693 | 698 | 3,600 |
| 2025/06/17 | 683 | 688 | 683 | 688 | 400 |
| 2025/06/16 | 684 | 684 | 675 | 683 | 800 |
| 2025/06/13 | 682 | 690 | 681 | 688 | 1,100 |
| 2025/06/12 | 683 | 689 | 679 | 688 | 600 |
| 2025/06/11 | 687 | 690 | 686 | 686 | 300 |
| 2025/06/10 | 689 | 689 | 686 | 686 | 500 |
| 2025/06/09 | 682 | 693 | 676 | 692 | 2,900 |
| 2025/06/05 | 677 | 683 | 677 | 683 | 400 |
| 2025/06/04 | 682 | 682 | 682 | 682 | 200 |
| 2025/06/02 | 680 | 683 | 680 | 683 | 3,400 |
| 2025/05/30 | 681 | 682 | 671 | 682 | 2,300 |
| 2025/05/29 | 683 | 683 | 677 | 678 | 1,700 |
| 2025/05/27 | 679 | 683 | 670 | 683 | 7,400 |
| 2025/05/26 | 680 | 683 | 664 | 683 | 2,700 |
| 2025/05/22 | 675 | 685 | 675 | 685 | 2,400 |
| 2025/05/21 | 668 | 676 | 668 | 675 | 800 |
| 2025/05/20 | 678 | 678 | 668 | 677 | 1,900 |
| 2025/05/19 | 670 | 678 | 668 | 678 | 1,500 |
| 2025/05/16 | 682 | 682 | 668 | 680 | 4,700 |
| 2025/05/15 | 683 | 687 | 675 | 684 | 3,800 |
| 2025/05/14 | 678 | 690 | 670 | 686 | 10,300 |
| 2025/05/13 | 679 | 688 | 659 | 686 | 15,200 |
| 2025/05/12 | 593 | 698 | 593 | 680 | 127,000 |
| 2025/05/09 | 599 | 602 | 591 | 598 | 1,400 |
| 2025/05/08 | 594 | 603 | 590 | 602 | 2,100 |
| 2025/05/07 | 600 | 600 | 591 | 599 | 500 |
| 2025/05/02 | 600 | 604 | 600 | 604 | 3,300 |
| 2025/05/01 | 590 | 597 | 590 | 596 | 500 |
| 2025/04/30 | 600 | 600 | 580 | 598 | 6,300 |
| 2025/04/28 | 586 | 598 | 586 | 598 | 1,500 |
| 2025/04/25 | 600 | 600 | 571 | 588 | 3,500 |
| 2025/04/24 | 589 | 604 | 589 | 601 | 5,400 |
| 2025/04/23 | 577 | 586 | 575 | 581 | 1,000 |
| 2025/04/22 | 570 | 576 | 570 | 576 | 1,000 |
| 2025/04/21 | 552 | 570 | 552 | 570 | 2,400 |
| 2025/04/18 | 560 | 570 | 560 | 562 | 1,800 |
| 2025/04/17 | 557 | 562 | 555 | 559 | 1,600 |
| 2025/04/16 | 547 | 603 | 535 | 562 | 26,900 |
| 2025/04/15 | 533 | 547 | 533 | 547 | 3,800 |
| 2025/04/14 | 545 | 545 | 521 | 534 | 12,000 |
| 2025/04/11 | 524 | 549 | 523 | 545 | 2,500 |
| 2025/04/10 | 547 | 557 | 525 | 538 | 3,400 |
| 2025/04/09 | 532 | 532 | 520 | 523 | 2,700 |
| 2025/04/08 | 535 | 545 | 532 | 532 | 2,400 |
| 2025/04/07 | 551 | 551 | 528 | 532 | 5,600 |
| 2025/04/04 | 575 | 581 | 540 | 581 | 7,800 |
| 2025/04/03 | 596 | 596 | 586 | 596 | 1,300 |
| 2025/04/02 | 593 | 603 | 593 | 602 | 1,900 |
| 2025/04/01 | 595 | 604 | 595 | 603 | 500 |
| 2025/03/31 | 614 | 614 | 579 | 595 | 6,000 |
| 2025/03/28 | 614 | 614 | 613 | 613 | 1,200 |
| 2025/03/27 | 606 | 613 | 598 | 613 | 6,000 |
| 2025/03/26 | 607 | 607 | 600 | 606 | 1,100 |
| 2025/03/25 | 607 | 607 | 598 | 607 | 1,600 |
| 2025/03/24 | 607 | 607 | 596 | 607 | 1,900 |
| 2025/03/21 | 604 | 609 | 600 | 607 | 700 |
| 2025/03/19 | 600 | 610 | 600 | 605 | 800 |
| 2025/03/18 | 600 | 610 | 600 | 610 | 2,700 |
| 2025/03/17 | 609 | 609 | 599 | 605 | 1,300 |
| 2025/03/14 | 600 | 610 | 592 | 610 | 3,700 |
| 2025/03/13 | 605 | 613 | 599 | 603 | 1,800 |
| 2025/03/12 | 612 | 619 | 587 | 611 | 5,800 |
| 2025/03/11 | 621 | 621 | 608 | 616 | 2,500 |
| 2025/03/10 | 628 | 628 | 610 | 621 | 7,000 |
| 2025/03/07 | 584 | 628 | 584 | 622 | 8,000 |
| 2025/03/06 | 582 | 593 | 573 | 593 | 3,400 |
| 2025/03/05 | 575 | 582 | 568 | 582 | 4,500 |
| 2025/03/04 | 564 | 578 | 564 | 575 | 3,600 |
| 2025/03/03 | 557 | 564 | 557 | 564 | 1,000 |
| 2025/02/28 | 570 | 570 | 558 | 567 | 5,400 |
| 2025/02/27 | 561 | 567 | 560 | 566 | 1,600 |
| 2025/02/26 | 559 | 564 | 559 | 564 | 2,300 |
| 2025/02/25 | 561 | 561 | 552 | 560 | 1,300 |
| 2025/02/21 | 549 | 573 | 549 | 564 | 11,800 |
| 2025/02/20 | 549 | 549 | 549 | 549 | 400 |
| 2025/02/19 | 558 | 559 | 543 | 549 | 90,800 |
| 2025/02/18 | 562 | 562 | 555 | 558 | 57,100 |
| 2025/02/17 | 563 | 563 | 558 | 562 | 900 |
| 2025/02/14 | 560 | 565 | 560 | 563 | 3,200 |
| 2025/02/13 | 558 | 565 | 558 | 560 | 2,900 |
| 2025/02/12 | 565 | 574 | 559 | 559 | 6,900 |
| 2025/02/10 | 543 | 590 | 539 | 568 | 28,200 |
| 2025/02/07 | 536 | 542 | 536 | 542 | 1,800 |
| 2025/02/06 | 538 | 538 | 536 | 536 | 700 |
| 2025/02/05 | 536 | 538 | 536 | 538 | 700 |
| 2025/02/04 | 537 | 537 | 534 | 536 | 1,200 |
| 2025/02/03 | 540 | 540 | 532 | 537 | 3,400 |
| 2025/01/31 | 542 | 542 | 536 | 538 | 3,400 |
| 2025/01/30 | 537 | 542 | 537 | 542 | 1,400 |
| 2025/01/29 | 536 | 545 | 533 | 537 | 10,000 |
| 2025/01/28 | 543 | 545 | 532 | 542 | 12,300 |
| 2025/01/27 | 548 | 551 | 547 | 547 | 2,400 |
| 2025/01/24 | 544 | 548 | 544 | 548 | 1,700 |
| 2025/01/23 | 544 | 545 | 535 | 545 | 5,600 |
| 2025/01/22 | 538 | 546 | 532 | 546 | 12,700 |
| 2025/01/21 | 528 | 534 | 528 | 534 | 1,500 |
| 2025/01/20 | 525 | 526 | 525 | 526 | 300 |
| 2025/01/17 | 525 | 526 | 524 | 524 | 2,900 |
| 2025/01/16 | 531 | 533 | 525 | 525 | 2,100 |
| 2025/01/15 | 539 | 539 | 531 | 531 | 1,000 |
| 2025/01/14 | 538 | 538 | 533 | 537 | 1,500 |
| 2025/01/10 | 534 | 538 | 534 | 534 | 1,300 |
| 2025/01/09 | 540 | 540 | 536 | 536 | 700 |
| 2025/01/08 | 537 | 540 | 536 | 538 | 2,000 |
| 2025/01/07 | 540 | 548 | 533 | 536 | 5,700 |
| 2025/01/06 | 542 | 548 | 541 | 548 | 1,100 |
| 2024/12/30 | 554 | 554 | 541 | 547 | 9,600 |
| 2024/12/27 | 531 | 538 | 528 | 536 | 7,000 |
| 2024/12/26 | 530 | 537 | 524 | 528 | 11,100 |
| 2024/12/25 | 532 | 532 | 522 | 528 | 17,000 |
| 2024/12/24 | 532 | 536 | 526 | 526 | 145,100 |
| 2024/12/23 | 531 | 536 | 531 | 532 | 139,600 |
| 2024/12/20 | 531 | 533 | 531 | 531 | 4,600 |
| 2024/12/19 | 532 | 534 | 531 | 531 | 3,400 |
| 2024/12/18 | 535 | 536 | 534 | 534 | 1,200 |
| 2024/12/17 | 538 | 540 | 534 | 536 | 28,500 |
| 2024/12/16 | 536 | 539 | 530 | 539 | 8,200 |
| 2024/12/13 | 535 | 538 | 534 | 534 | 11,900 |
| 2024/12/12 | 535 | 536 | 534 | 535 | 4,400 |
| 2024/12/11 | 539 | 539 | 528 | 535 | 5,500 |
| 2024/12/10 | 550 | 552 | 537 | 539 | 13,200 |
| 2024/12/09 | 555 | 555 | 551 | 553 | 5,800 |
| 2024/12/06 | 557 | 558 | 556 | 558 | 1,600 |
| 2024/12/05 | 560 | 566 | 554 | 557 | 7,300 |
| 2024/12/04 | 563 | 566 | 563 | 564 | 2,700 |
| 2024/12/03 | 569 | 571 | 565 | 567 | 4,100 |
| 2024/12/02 | 570 | 572 | 566 | 569 | 2,000 |
| 2024/11/29 | 583 | 583 | 567 | 572 | 7,400 |
| 2024/11/28 | 573 | 578 | 570 | 578 | 2,200 |
| 2024/11/27 | 572 | 580 | 567 | 573 | 6,300 |
| 2024/11/26 | 564 | 570 | 563 | 570 | 3,900 |
| 2024/11/25 | 563 | 573 | 563 | 563 | 5,900 |
| 2024/11/22 | 574 | 575 | 561 | 563 | 44,400 |
| 2024/11/21 | 581 | 585 | 574 | 582 | 10,100 |
| 2024/11/20 | 585 | 592 | 580 | 583 | 6,300 |
| 2024/11/19 | 584 | 585 | 580 | 585 | 5,500 |
| 2024/11/18 | 583 | 589 | 580 | 584 | 3,700 |
| 2024/11/15 | 585 | 587 | 581 | 583 | 2,700 |
| 2024/11/14 | 588 | 588 | 577 | 585 | 9,400 |
| 2024/11/13 | 601 | 601 | 578 | 588 | 37,300 |
| 2024/11/12 | 617 | 637 | 604 | 604 | 57,900 |
| 2024/11/11 | 688 | 697 | 678 | 697 | 4,400 |
| 2024/11/08 | 676 | 678 | 675 | 675 | 700 |
| 2024/11/07 | 681 | 681 | 674 | 674 | 1,700 |
| 2024/11/06 | 680 | 680 | 673 | 676 | 5,300 |
| 2024/11/05 | 681 | 684 | 679 | 684 | 2,200 |
| 2024/11/01 | 690 | 698 | 690 | 690 | 2,900 |
| 2024/10/31 | 704 | 704 | 689 | 698 | 2,300 |
| 2024/10/30 | 686 | 694 | 685 | 694 | 1,300 |
| 2024/10/29 | 685 | 689 | 685 | 687 | 1,200 |
| 2024/10/28 | 676 | 687 | 675 | 677 | 1,800 |
| 2024/10/25 | 685 | 685 | 678 | 678 | 1,700 |
| 2024/10/24 | 682 | 685 | 680 | 685 | 1,000 |
| 2024/10/22 | 692 | 698 | 682 | 682 | 2,700 |
| 2024/10/21 | 705 | 710 | 690 | 694 | 6,100 |
| 2024/10/18 | 707 | 707 | 700 | 700 | 2,100 |
| 2024/10/17 | 706 | 720 | 706 | 706 | 3,600 |
| 2024/10/16 | 701 | 711 | 701 | 702 | 2,900 |
| 2024/10/15 | 700 | 705 | 700 | 705 | 6,100 |
| 2024/10/11 | 700 | 712 | 700 | 704 | 2,700 |
| 2024/10/10 | 710 | 710 | 700 | 702 | 1,600 |
| 2024/10/09 | 706 | 710 | 705 | 710 | 2,700 |
| 2024/10/08 | 715 | 715 | 706 | 706 | 2,300 |
| 2024/10/07 | 710 | 712 | 708 | 710 | 4,300 |
| 2024/10/04 | 733 | 740 | 705 | 705 | 14,800 |
| 2024/10/03 | 715 | 751 | 715 | 748 | 39,700 |
| 2024/10/02 | 689 | 788 | 689 | 700 | 66,300 |
| 2024/10/01 | 690 | 690 | 686 | 688 | 1,300 |
| 2024/09/30 | 692 | 696 | 686 | 691 | 5,200 |
| 2024/09/27 | 688 | 698 | 685 | 698 | 2,100 |
| 2024/09/26 | 700 | 700 | 681 | 685 | 6,800 |