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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/25 | 698 | 698 | 693 | 695 | 1,000 |
| 2024/09/24 | 693 | 702 | 693 | 695 | 5,400 |
| 2024/09/20 | 691 | 695 | 691 | 695 | 1,200 |
| 2024/09/19 | 682 | 692 | 680 | 688 | 3,700 |
| 2024/09/18 | 682 | 683 | 679 | 679 | 1,500 |
| 2024/09/17 | 686 | 686 | 680 | 682 | 1,700 |
| 2024/09/13 | 664 | 684 | 664 | 684 | 2,400 |
| 2024/09/12 | 666 | 668 | 652 | 664 | 2,200 |
| 2024/09/11 | 673 | 673 | 650 | 656 | 5,400 |
| 2024/09/10 | 675 | 675 | 669 | 670 | 1,000 |
| 2024/09/09 | 662 | 680 | 660 | 678 | 2,800 |
| 2024/09/06 | 709 | 709 | 673 | 677 | 22,700 |
| 2024/09/05 | 693 | 693 | 679 | 679 | 7,000 |
| 2024/09/04 | 705 | 710 | 690 | 695 | 6,100 |
| 2024/09/03 | 708 | 720 | 700 | 720 | 6,600 |
| 2024/09/02 | 701 | 711 | 701 | 707 | 2,700 |
| 2024/08/30 | 713 | 713 | 696 | 701 | 3,200 |
| 2024/08/29 | 708 | 708 | 698 | 706 | 14,700 |
| 2024/08/28 | 696 | 704 | 694 | 704 | 1,700 |
| 2024/08/27 | 690 | 705 | 690 | 705 | 5,100 |
| 2024/08/26 | 688 | 699 | 668 | 688 | 2,700 |
| 2024/08/23 | 681 | 699 | 669 | 699 | 2,500 |
| 2024/08/22 | 673 | 683 | 666 | 672 | 5,100 |
| 2024/08/21 | 676 | 683 | 670 | 683 | 3,800 |
| 2024/08/20 | 689 | 689 | 677 | 677 | 3,700 |
| 2024/08/19 | 703 | 703 | 685 | 686 | 2,700 |
| 2024/08/16 | 721 | 721 | 702 | 703 | 4,200 |
| 2024/08/15 | 700 | 739 | 700 | 706 | 5,800 |
| 2024/08/14 | 682 | 700 | 682 | 700 | 3,100 |
| 2024/08/13 | 677 | 690 | 662 | 680 | 4,900 |
| 2024/08/09 | 660 | 683 | 660 | 671 | 4,400 |
| 2024/08/08 | 650 | 666 | 638 | 657 | 6,800 |
| 2024/08/07 | 582 | 650 | 581 | 648 | 24,700 |
| 2024/08/06 | 580 | 640 | 580 | 600 | 31,500 |
| 2024/08/05 | 695 | 705 | 590 | 590 | 36,800 |
| 2024/08/02 | 779 | 779 | 716 | 740 | 20,800 |
| 2024/08/01 | 799 | 809 | 787 | 790 | 6,400 |
| 2024/07/31 | 810 | 816 | 799 | 808 | 12,300 |
| 2024/07/30 | 800 | 804 | 797 | 804 | 700 |
| 2024/07/29 | 798 | 803 | 798 | 800 | 1,000 |
| 2024/07/26 | 802 | 810 | 795 | 798 | 6,800 |
| 2024/07/25 | 802 | 802 | 799 | 801 | 2,000 |
| 2024/07/24 | 806 | 808 | 804 | 804 | 2,300 |
| 2024/07/23 | 807 | 810 | 804 | 810 | 3,000 |
| 2024/07/22 | 800 | 808 | 800 | 801 | 2,500 |
| 2024/07/19 | 808 | 808 | 800 | 800 | 1,300 |
| 2024/07/18 | 809 | 809 | 805 | 806 | 800 |
| 2024/07/17 | 806 | 810 | 802 | 805 | 2,100 |
| 2024/07/16 | 813 | 813 | 802 | 805 | 2,700 |
| 2024/07/12 | 805 | 814 | 804 | 807 | 7,300 |
| 2024/07/11 | 799 | 808 | 795 | 801 | 2,300 |
| 2024/07/10 | 811 | 811 | 790 | 799 | 9,500 |
| 2024/07/09 | 811 | 817 | 808 | 811 | 1,500 |
| 2024/07/08 | 815 | 815 | 809 | 810 | 1,400 |
| 2024/07/05 | 808 | 815 | 807 | 815 | 4,600 |
| 2024/07/04 | 802 | 812 | 802 | 807 | 2,000 |
| 2024/07/03 | 798 | 801 | 795 | 796 | 3,300 |
| 2024/07/02 | 801 | 813 | 796 | 797 | 3,600 |
| 2024/07/01 | 805 | 807 | 797 | 800 | 3,800 |
| 2024/06/28 | 817 | 817 | 802 | 804 | 14,600 |
| 2024/06/27 | 807 | 816 | 805 | 814 | 700 |
| 2024/06/26 | 807 | 816 | 806 | 810 | 600 |
| 2024/06/25 | 792 | 810 | 792 | 807 | 2,000 |
| 2024/06/24 | 808 | 808 | 792 | 792 | 2,400 |
| 2024/06/21 | 791 | 808 | 790 | 808 | 2,200 |
| 2024/06/20 | 805 | 806 | 785 | 791 | 21,500 |
| 2024/06/19 | 797 | 818 | 796 | 805 | 4,100 |
| 2024/06/18 | 791 | 831 | 787 | 799 | 14,300 |
| 2024/06/17 | 800 | 800 | 791 | 791 | 4,600 |
| 2024/06/14 | 797 | 809 | 795 | 795 | 2,800 |
| 2024/06/13 | 798 | 800 | 797 | 798 | 1,000 |
| 2024/06/12 | 799 | 808 | 797 | 799 | 1,500 |
| 2024/06/11 | 803 | 806 | 796 | 797 | 1,600 |
| 2024/06/10 | 795 | 803 | 795 | 803 | 700 |
| 2024/06/07 | 797 | 805 | 792 | 803 | 2,700 |
| 2024/06/06 | 815 | 829 | 795 | 806 | 3,600 |
| 2024/06/05 | 816 | 828 | 816 | 816 | 500 |
| 2024/06/04 | 814 | 823 | 812 | 820 | 1,600 |
| 2024/06/03 | 815 | 816 | 808 | 808 | 600 |
| 2024/05/31 | 802 | 815 | 802 | 815 | 2,300 |
| 2024/05/30 | 791 | 800 | 785 | 800 | 5,800 |
| 2024/05/29 | 803 | 811 | 798 | 798 | 3,400 |
| 2024/05/28 | 804 | 807 | 791 | 803 | 1,100 |
| 2024/05/27 | 798 | 798 | 791 | 791 | 1,800 |
| 2024/05/24 | 800 | 805 | 794 | 794 | 4,400 |
| 2024/05/23 | 815 | 815 | 800 | 800 | 2,200 |
| 2024/05/22 | 818 | 818 | 803 | 803 | 3,600 |
| 2024/05/21 | 813 | 827 | 810 | 821 | 3,800 |
| 2024/05/20 | 806 | 823 | 806 | 813 | 5,200 |
| 2024/05/17 | 835 | 838 | 798 | 799 | 84,500 |
| 2024/05/16 | 844 | 850 | 815 | 850 | 14,300 |
| 2024/05/15 | 849 | 855 | 839 | 843 | 4,400 |
| 2024/05/14 | 845 | 869 | 834 | 839 | 8,200 |
| 2024/05/13 | 854 | 858 | 850 | 858 | 5,500 |
| 2024/05/10 | 869 | 869 | 849 | 861 | 5,300 |
| 2024/05/09 | 873 | 873 | 852 | 861 | 5,900 |
| 2024/05/08 | 896 | 896 | 880 | 881 | 6,100 |
| 2024/05/07 | 853 | 893 | 838 | 893 | 53,200 |
| 2024/05/02 | 826 | 974 | 825 | 870 | 340,500 |
| 2024/05/01 | 875 | 889 | 822 | 824 | 12,000 |
| 2024/04/30 | 884 | 889 | 868 | 870 | 3,600 |
| 2024/04/26 | 860 | 869 | 851 | 869 | 3,000 |
| 2024/04/25 | 865 | 868 | 852 | 860 | 2,200 |
| 2024/04/24 | 874 | 874 | 859 | 859 | 2,700 |
| 2024/04/23 | 842 | 890 | 842 | 874 | 7,100 |
| 2024/04/22 | 825 | 841 | 825 | 836 | 2,400 |
| 2024/04/19 | 860 | 860 | 824 | 824 | 96,900 |
| 2024/04/18 | 855 | 862 | 855 | 862 | 700 |
| 2024/04/17 | 867 | 873 | 855 | 855 | 3,500 |
| 2024/04/16 | 875 | 875 | 859 | 863 | 1,600 |
| 2024/04/15 | 857 | 875 | 857 | 875 | 700 |
| 2024/04/12 | 860 | 875 | 860 | 870 | 2,900 |
| 2024/04/11 | 859 | 874 | 859 | 862 | 6,900 |
| 2024/04/10 | 890 | 900 | 870 | 874 | 8,400 |
| 2024/04/09 | 894 | 905 | 892 | 898 | 4,700 |
| 2024/04/08 | 910 | 910 | 890 | 894 | 6,300 |
| 2024/04/05 | 915 | 915 | 869 | 890 | 13,300 |
| 2024/04/04 | 882 | 929 | 877 | 920 | 24,300 |
| 2024/04/03 | 865 | 875 | 854 | 870 | 5,200 |
| 2024/04/02 | 825 | 930 | 825 | 867 | 31,100 |
| 2024/04/01 | 820 | 831 | 807 | 824 | 4,600 |
| 2024/03/29 | 821 | 821 | 798 | 812 | 6,100 |
| 2024/03/28 | 782 | 819 | 782 | 810 | 6,000 |
| 2024/03/27 | 771 | 797 | 771 | 787 | 10,400 |
| 2024/03/26 | 755 | 771 | 755 | 771 | 25,800 |
| 2024/03/25 | 786 | 786 | 767 | 767 | 13,600 |
| 2024/03/22 | 799 | 799 | 786 | 786 | 4,300 |
| 2024/03/21 | 775 | 814 | 773 | 791 | 16,500 |
| 2024/03/19 | 756 | 774 | 756 | 774 | 6,000 |
| 2024/03/18 | 744 | 775 | 744 | 757 | 3,300 |
| 2024/03/15 | 770 | 771 | 741 | 747 | 11,000 |
| 2024/03/14 | 752 | 772 | 752 | 770 | 3,100 |
| 2024/03/13 | 758 | 763 | 746 | 763 | 700 |
| 2024/03/12 | 746 | 763 | 742 | 745 | 7,700 |
| 2024/03/11 | 756 | 756 | 742 | 744 | 11,300 |
| 2024/03/08 | 752 | 764 | 750 | 757 | 6,800 |
| 2024/03/07 | 767 | 782 | 751 | 754 | 25,800 |
| 2024/03/06 | 768 | 788 | 768 | 771 | 10,800 |
| 2024/03/05 | 766 | 776 | 766 | 775 | 7,200 |
| 2024/03/04 | 782 | 782 | 766 | 771 | 23,000 |
| 2024/03/01 | 792 | 793 | 782 | 785 | 7,500 |
| 2024/02/29 | 790 | 792 | 782 | 792 | 9,400 |
| 2024/02/28 | 781 | 791 | 781 | 789 | 4,900 |
| 2024/02/27 | 791 | 791 | 782 | 782 | 20,300 |
| 2024/02/26 | 792 | 792 | 786 | 788 | 5,100 |
| 2024/02/22 | 786 | 794 | 786 | 786 | 3,400 |
| 2024/02/21 | 787 | 793 | 785 | 788 | 2,800 |
| 2024/02/20 | 781 | 796 | 781 | 789 | 5,200 |
| 2024/02/19 | 779 | 794 | 777 | 784 | 18,100 |
| 2024/02/16 | 783 | 790 | 777 | 780 | 10,600 |
| 2024/02/15 | 792 | 803 | 785 | 785 | 10,000 |
| 2024/02/14 | 807 | 807 | 791 | 792 | 15,700 |
| 2024/02/13 | 809 | 813 | 806 | 812 | 85,600 |
| 2024/02/09 | 804 | 813 | 801 | 813 | 3,600 |
| 2024/02/08 | 810 | 811 | 800 | 804 | 10,900 |
| 2024/02/07 | 820 | 820 | 810 | 810 | 8,000 |
| 2024/02/06 | 832 | 833 | 807 | 821 | 36,200 |
| 2024/02/05 | 856 | 870 | 835 | 840 | 117,200 |
| 2024/02/02 | 855 | 855 | 839 | 852 | 8,100 |
| 2024/02/01 | 850 | 852 | 840 | 845 | 5,100 |
| 2024/01/31 | 856 | 856 | 847 | 850 | 4,800 |
| 2024/01/30 | 848 | 853 | 847 | 849 | 1,400 |
| 2024/01/29 | 857 | 857 | 847 | 847 | 1,400 |
| 2024/01/26 | 848 | 849 | 846 | 846 | 800 |
| 2024/01/25 | 856 | 859 | 850 | 850 | 4,600 |
| 2024/01/24 | 856 | 856 | 856 | 856 | 200 |
| 2024/01/23 | 859 | 860 | 844 | 860 | 7,200 |
| 2024/01/22 | 830 | 860 | 829 | 850 | 15,200 |
| 2024/01/19 | 830 | 835 | 830 | 835 | 2,700 |
| 2024/01/18 | 820 | 827 | 819 | 827 | 9,000 |
| 2024/01/17 | 829 | 829 | 820 | 825 | 4,100 |
| 2024/01/16 | 830 | 841 | 825 | 829 | 4,000 |
| 2024/01/15 | 818 | 840 | 816 | 835 | 8,800 |
| 2024/01/12 | 830 | 830 | 809 | 818 | 10,700 |
| 2024/01/11 | 832 | 838 | 803 | 811 | 30,700 |
| 2024/01/10 | 843 | 853 | 831 | 832 | 11,200 |
| 2024/01/09 | 845 | 854 | 835 | 843 | 7,200 |
| 2024/01/05 | 862 | 866 | 844 | 845 | 13,700 |
| 2024/01/04 | 867 | 870 | 848 | 862 | 17,300 |
| 2023/12/29 | 867 | 883 | 852 | 867 | 30,000 |
| 2023/12/28 | 849 | 853 | 840 | 853 | 3,800 |
| 2023/12/27 | 830 | 856 | 830 | 840 | 14,700 |
| 2023/12/26 | 824 | 856 | 824 | 832 | 9,400 |
| 2023/12/25 | 824 | 836 | 823 | 827 | 66,200 |
| 2023/12/22 | 840 | 841 | 824 | 825 | 3,600 |
| 2023/12/21 | 826 | 840 | 823 | 829 | 6,000 |
| 2023/12/20 | 828 | 880 | 818 | 839 | 24,800 |
| 2023/12/19 | 822 | 827 | 818 | 819 | 7,100 |
| 2023/12/18 | 829 | 829 | 812 | 828 | 11,300 |
| 2023/12/15 | 809 | 829 | 809 | 829 | 4,800 |
| 2023/12/14 | 824 | 824 | 811 | 815 | 10,400 |
| 2023/12/13 | 845 | 847 | 820 | 830 | 10,200 |
| 2023/12/12 | 873 | 873 | 845 | 845 | 7,700 |