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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/11 | 862 | 884 | 862 | 873 | 5,200 |
| 2023/12/08 | 853 | 870 | 823 | 862 | 63,600 |
| 2023/12/07 | 869 | 869 | 821 | 853 | 110,600 |
| 2023/12/06 | 873 | 877 | 856 | 870 | 94,000 |
| 2023/12/05 | 874 | 888 | 862 | 875 | 44,500 |
| 2023/12/04 | 895 | 900 | 887 | 887 | 8,300 |
| 2023/12/01 | 883 | 898 | 882 | 895 | 2,800 |
| 2023/11/30 | 930 | 930 | 881 | 885 | 15,200 |
| 2023/11/29 | 903 | 924 | 903 | 920 | 7,000 |
| 2023/11/28 | 933 | 933 | 900 | 903 | 9,700 |
| 2023/11/27 | 885 | 945 | 885 | 938 | 22,600 |
| 2023/11/24 | 886 | 895 | 872 | 885 | 15,500 |
| 2023/11/22 | 890 | 891 | 885 | 885 | 6,900 |
| 2023/11/21 | 899 | 909 | 887 | 890 | 13,100 |
| 2023/11/20 | 896 | 914 | 892 | 894 | 11,300 |
| 2023/11/17 | 900 | 916 | 895 | 896 | 23,300 |
| 2023/11/16 | 877 | 924 | 870 | 909 | 52,500 |
| 2023/11/15 | 923 | 923 | 873 | 877 | 52,400 |
| 2023/11/14 | 1,070 | 1,070 | 898 | 898 | 193,800 |
| 2023/11/13 | 1,106 | 1,123 | 1,089 | 1,089 | 20,400 |
| 2023/11/10 | 1,100 | 1,112 | 1,092 | 1,106 | 8,000 |
| 2023/11/09 | 1,110 | 1,120 | 1,100 | 1,103 | 8,100 |
| 2023/11/08 | 1,095 | 1,133 | 1,095 | 1,120 | 29,100 |
| 2023/11/07 | 1,100 | 1,112 | 1,095 | 1,112 | 6,800 |
| 2023/11/06 | 1,145 | 1,146 | 1,103 | 1,110 | 70,200 |
| 2023/11/02 | 1,140 | 1,160 | 1,140 | 1,152 | 2,700 |
| 2023/11/01 | 1,143 | 1,152 | 1,128 | 1,140 | 12,600 |
| 2023/10/31 | 1,127 | 1,147 | 1,107 | 1,141 | 5,800 |
| 2023/10/30 | 1,158 | 1,160 | 1,124 | 1,124 | 11,900 |
| 2023/10/27 | 1,136 | 1,153 | 1,115 | 1,152 | 16,000 |
| 2023/10/26 | 1,140 | 1,145 | 1,121 | 1,140 | 5,000 |
| 2023/10/25 | 1,139 | 1,150 | 1,133 | 1,150 | 3,300 |
| 2023/10/24 | 1,150 | 1,155 | 1,085 | 1,139 | 14,500 |
| 2023/10/23 | 1,166 | 1,166 | 1,140 | 1,142 | 5,800 |
| 2023/10/20 | 1,158 | 1,168 | 1,140 | 1,160 | 15,600 |
| 2023/10/19 | 1,170 | 1,170 | 1,156 | 1,158 | 2,100 |
| 2023/10/18 | 1,175 | 1,178 | 1,156 | 1,178 | 7,700 |
| 2023/10/17 | 1,185 | 1,185 | 1,164 | 1,175 | 15,200 |
| 2023/10/16 | 1,199 | 1,199 | 1,164 | 1,166 | 8,900 |
| 2023/10/13 | 1,200 | 1,212 | 1,185 | 1,190 | 11,900 |
| 2023/10/12 | 1,206 | 1,206 | 1,185 | 1,200 | 6,100 |
| 2023/10/11 | 1,200 | 1,202 | 1,198 | 1,198 | 3,900 |
| 2023/10/10 | 1,185 | 1,205 | 1,160 | 1,205 | 9,200 |
| 2023/10/06 | 1,194 | 1,194 | 1,170 | 1,185 | 10,400 |
| 2023/10/05 | 1,179 | 1,222 | 1,179 | 1,207 | 4,600 |
| 2023/10/04 | 1,235 | 1,236 | 1,185 | 1,186 | 17,600 |
| 2023/10/03 | 1,290 | 1,298 | 1,245 | 1,255 | 11,700 |
| 2023/10/02 | 1,293 | 1,301 | 1,285 | 1,300 | 9,400 |
| 2023/09/29 | 1,300 | 1,300 | 1,291 | 1,291 | 2,000 |
| 2023/09/28 | 1,298 | 1,300 | 1,285 | 1,300 | 3,900 |
| 2023/09/27 | 1,290 | 1,304 | 1,290 | 1,302 | 2,200 |
| 2023/09/26 | 1,303 | 1,303 | 1,290 | 1,290 | 700 |
| 2023/09/25 | 1,276 | 1,300 | 1,276 | 1,288 | 4,300 |
| 2023/09/22 | 1,290 | 1,294 | 1,276 | 1,294 | 3,800 |
| 2023/09/21 | 1,325 | 1,325 | 1,280 | 1,299 | 10,900 |
| 2023/09/20 | 1,290 | 1,324 | 1,285 | 1,324 | 9,500 |
| 2023/09/19 | 1,272 | 1,300 | 1,272 | 1,286 | 7,700 |
| 2023/09/15 | 1,286 | 1,314 | 1,245 | 1,272 | 30,400 |
| 2023/09/14 | 1,278 | 1,337 | 1,251 | 1,296 | 27,500 |
| 2023/09/13 | 1,237 | 1,279 | 1,213 | 1,256 | 14,700 |
| 2023/09/12 | 1,222 | 1,238 | 1,215 | 1,232 | 6,200 |
| 2023/09/11 | 1,263 | 1,269 | 1,210 | 1,225 | 14,700 |
| 2023/09/08 | 1,259 | 1,279 | 1,237 | 1,270 | 18,800 |
| 2023/09/07 | 1,280 | 1,281 | 1,270 | 1,278 | 122,700 |
| 2023/09/06 | 1,272 | 1,286 | 1,266 | 1,280 | 6,300 |
| 2023/09/05 | 1,268 | 1,308 | 1,266 | 1,272 | 20,000 |
| 2023/09/04 | 1,335 | 1,344 | 1,275 | 1,275 | 17,300 |
| 2023/09/01 | 1,279 | 1,337 | 1,258 | 1,328 | 24,600 |
| 2023/08/31 | 1,312 | 1,312 | 1,262 | 1,284 | 12,100 |
| 2023/08/30 | 1,248 | 1,299 | 1,245 | 1,282 | 26,000 |
| 2023/08/29 | 1,200 | 1,206 | 1,190 | 1,200 | 2,300 |
| 2023/08/28 | 1,192 | 1,210 | 1,179 | 1,192 | 10,200 |
| 2023/08/25 | 1,184 | 1,211 | 1,183 | 1,187 | 5,000 |
| 2023/08/24 | 1,191 | 1,212 | 1,183 | 1,198 | 3,900 |
| 2023/08/23 | 1,140 | 1,210 | 1,140 | 1,200 | 20,200 |
| 2023/08/22 | 1,135 | 1,170 | 1,126 | 1,140 | 7,700 |
| 2023/08/21 | 1,099 | 1,160 | 1,099 | 1,130 | 12,700 |
| 2023/08/18 | 1,114 | 1,129 | 1,098 | 1,107 | 12,100 |
| 2023/08/17 | 1,143 | 1,143 | 1,105 | 1,121 | 15,700 |
| 2023/08/16 | 1,156 | 1,185 | 1,127 | 1,139 | 14,500 |
| 2023/08/15 | 1,190 | 1,191 | 1,157 | 1,176 | 15,300 |
| 2023/08/14 | 1,180 | 1,212 | 1,156 | 1,190 | 30,800 |
| 2023/08/10 | 1,223 | 1,237 | 1,187 | 1,192 | 9,800 |
| 2023/08/09 | 1,235 | 1,235 | 1,214 | 1,220 | 5,900 |
| 2023/08/08 | 1,291 | 1,291 | 1,213 | 1,235 | 32,600 |
| 2023/08/07 | 1,322 | 1,349 | 1,277 | 1,282 | 54,200 |
| 2023/08/04 | 1,445 | 1,475 | 1,435 | 1,453 | 10,800 |
| 2023/08/03 | 1,493 | 1,514 | 1,450 | 1,450 | 13,200 |
| 2023/08/02 | 1,505 | 1,520 | 1,485 | 1,520 | 11,200 |
| 2023/08/01 | 1,510 | 1,533 | 1,507 | 1,522 | 14,000 |
| 2023/07/31 | 1,500 | 1,525 | 1,486 | 1,510 | 13,600 |
| 2023/07/28 | 1,469 | 1,494 | 1,458 | 1,494 | 9,900 |
| 2023/07/27 | 1,505 | 1,550 | 1,477 | 1,485 | 16,900 |
| 2023/07/26 | 1,467 | 1,500 | 1,450 | 1,485 | 52,900 |
| 2023/07/25 | 1,481 | 1,481 | 1,446 | 1,457 | 2,400 |
| 2023/07/24 | 1,459 | 1,481 | 1,441 | 1,471 | 10,000 |
| 2023/07/21 | 1,448 | 1,448 | 1,421 | 1,430 | 3,700 |
| 2023/07/20 | 1,429 | 1,468 | 1,427 | 1,438 | 8,100 |
| 2023/07/19 | 1,408 | 1,426 | 1,400 | 1,423 | 5,400 |
| 2023/07/18 | 1,412 | 1,412 | 1,381 | 1,396 | 11,100 |
| 2023/07/14 | 1,405 | 1,410 | 1,390 | 1,391 | 3,400 |
| 2023/07/13 | 1,482 | 1,482 | 1,386 | 1,390 | 33,200 |
| 2023/07/12 | 1,419 | 1,494 | 1,389 | 1,493 | 45,800 |
| 2023/07/11 | 1,399 | 1,449 | 1,361 | 1,361 | 24,400 |
| 2023/07/10 | 1,344 | 1,382 | 1,344 | 1,369 | 11,400 |
| 2023/07/07 | 1,349 | 1,367 | 1,340 | 1,343 | 7,800 |
| 2023/07/06 | 1,308 | 1,424 | 1,293 | 1,385 | 30,900 |
| 2023/07/05 | 1,311 | 1,311 | 1,286 | 1,309 | 14,200 |