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
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
2023/07/04 1,304 1,304 1,292 1,303 4,400
2023/07/03 1,305 1,308 1,276 1,298 12,100
2023/06/30 1,290 1,297 1,279 1,295 6,500
2023/06/29 1,295 1,295 1,283 1,290 7,500
2023/06/28 1,291 1,299 1,280 1,294 3,200
2023/06/27 1,297 1,297 1,286 1,290 2,100
2023/06/26 1,287 1,310 1,281 1,297 8,600
2023/06/23 1,285 1,293 1,276 1,290 6,500
2023/06/22 1,313 1,313 1,278 1,290 8,500
2023/06/21 1,270 1,312 1,270 1,310 7,700
2023/06/20 1,302 1,302 1,270 1,282 15,100
2023/06/19 1,317 1,317 1,290 1,300 7,600
2023/06/16 1,305 1,310 1,282 1,304 10,600
2023/06/15 1,226 1,320 1,226 1,300 84,500
2023/06/14 1,205 1,230 1,205 1,228 6,500
2023/06/13 1,211 1,212 1,201 1,205 2,500
2023/06/12 1,192 1,211 1,185 1,211 7,900
2023/06/09 1,203 1,206 1,188 1,192 4,200
2023/06/08 1,230 1,230 1,194 1,196 7,800
2023/06/07 1,243 1,243 1,210 1,210 6,000
2023/06/06 1,233 1,242 1,225 1,228 2,300
2023/06/05 1,237 1,245 1,236 1,245 7,700
2023/06/02 1,216 1,239 1,216 1,239 4,200
2023/06/01 1,215 1,235 1,202 1,216 6,900
2023/05/31 1,249 1,250 1,224 1,227 13,500
2023/05/30 1,206 1,239 1,206 1,236 10,400
2023/05/29 1,216 1,225 1,175 1,176 9,000
2023/05/26 1,229 1,229 1,190 1,214 9,200
2023/05/25 1,183 1,229 1,168 1,200 28,000
2023/05/24 1,154 1,165 1,141 1,155 5,600
2023/05/23 1,121 1,173 1,121 1,150 9,200
2023/05/22 1,128 1,149 1,115 1,121 26,700
2023/05/19 1,147 1,160 1,138 1,138 17,400
2023/05/18 1,166 1,183 1,133 1,151 15,400
2023/05/17 1,170 1,170 1,145 1,164 5,300
2023/05/16 1,210 1,210 1,146 1,150 23,600
2023/05/15 1,231 1,231 1,179 1,180 10,000
2023/05/12 1,234 1,241 1,205 1,205 15,000
2023/05/11 1,246 1,246 1,220 1,241 7,600
2023/05/10 1,225 1,246 1,220 1,246 8,200
2023/05/09 1,214 1,255 1,213 1,225 21,700
2023/05/08 1,270 1,285 1,220 1,226 62,900
2023/05/02 1,318 1,320 1,274 1,275 53,800
2023/05/01 1,297 1,314 1,284 1,314 26,300
2023/04/28 1,300 1,300 1,277 1,282 7,000
2023/04/27 1,269 1,300 1,254 1,300 14,500
2023/04/26 1,267 1,270 1,246 1,252 10,000
2023/04/25 1,269 1,280 1,255 1,258 3,300
2023/04/24 1,250 1,270 1,250 1,263 3,700
2023/04/21 1,255 1,255 1,245 1,245 2,100
2023/04/20 1,263 1,276 1,243 1,243 4,800
2023/04/19 1,300 1,301 1,256 1,272 16,300
2023/04/18 1,269 1,311 1,258 1,300 22,500
2023/04/17 1,240 1,267 1,232 1,250 7,400
2023/04/14 1,225 1,247 1,225 1,240 3,200
2023/04/13 1,233 1,237 1,225 1,225 3,500
2023/04/12 1,246 1,254 1,231 1,233 8,600
2023/04/11 1,252 1,252 1,231 1,245 3,300
2023/04/10 1,235 1,257 1,215 1,222 17,500
2023/04/07 1,234 1,234 1,193 1,205 12,300
2023/04/06 1,175 1,175 1,142 1,153 6,000
2023/04/05 1,188 1,189 1,173 1,175 3,800
2023/04/04 1,217 1,228 1,189 1,196 6,700
2023/04/03 1,199 1,230 1,187 1,230 9,000
2023/03/31 1,211 1,211 1,179 1,190 4,700
2023/03/30 1,158 1,181 1,150 1,181 3,100
2023/03/29 1,188 1,188 1,153 1,158 14,300
2023/03/28 1,170 1,191 1,170 1,188 2,100
2023/03/27 1,167 1,197 1,167 1,185 3,500
2023/03/24 1,144 1,179 1,135 1,167 3,500
2023/03/23 1,128 1,153 1,112 1,153 6,300
2023/03/22 1,146 1,156 1,127 1,128 9,300
2023/03/20 1,213 1,213 1,153 1,168 13,500
2023/03/17 1,130 1,214 1,130 1,195 18,500
2023/03/16 1,091 1,114 1,070 1,096 134,700
2023/03/15 1,106 1,183 1,105 1,121 11,300
2023/03/14 1,160 1,163 1,101 1,101 31,100
2023/03/13 1,181 1,181 1,152 1,161 5,300
2023/03/10 1,233 1,233 1,199 1,199 8,400
2023/03/09 1,215 1,215 1,203 1,203 1,000
2023/03/08 1,213 1,215 1,200 1,215 2,800
2023/03/07 1,223 1,223 1,199 1,202 3,400
2023/03/06 1,190 1,234 1,190 1,219 7,400
2023/03/03 1,199 1,200 1,190 1,190 3,100
2023/03/02 1,194 1,207 1,187 1,189 4,500
2023/03/01 1,201 1,216 1,157 1,181 14,700
2023/02/28 1,219 1,219 1,180 1,192 9,200
2023/02/27 1,167 1,196 1,167 1,196 3,000
2023/02/24 1,159 1,200 1,159 1,170 13,300
2023/02/22 1,180 1,202 1,141 1,159 46,200
2023/02/21 1,192 1,204 1,192 1,197 2,600
2023/02/20 1,177 1,211 1,162 1,200 19,500
2023/02/17 1,175 1,200 1,171 1,177 26,900
2023/02/16 1,193 1,201 1,176 1,186 9,200
2023/02/15 1,186 1,217 1,171 1,199 17,400
2023/02/14 1,217 1,225 1,158 1,216 85,000
2023/02/13 1,305 1,305 1,217 1,225 45,100
2023/02/10 1,310 1,335 1,300 1,304 23,200
2023/02/09 1,310 1,325 1,303 1,307 40,100
2023/02/08 1,321 1,349 1,307 1,310 44,500
2023/02/07 1,390 1,438 1,325 1,325 66,600
2023/02/06 1,389 1,389 1,354 1,389 15,400
2023/02/03 1,336 1,381 1,323 1,381 33,700
2023/02/02 1,335 1,349 1,295 1,349 11,500
2023/02/01 1,327 1,349 1,303 1,332 4,700
2023/01/31 1,351 1,351 1,318 1,328 5,100
2023/01/30 1,346 1,346 1,317 1,321 3,700
2023/01/27 1,368 1,380 1,334 1,356 17,100
2023/01/26 1,340 1,364 1,315 1,351 14,100
2023/01/25 1,325 1,340 1,324 1,340 4,200
2023/01/24 1,350 1,351 1,302 1,315 22,300
2023/01/23 1,277 1,357 1,277 1,350 32,200
2023/01/20 1,271 1,291 1,271 1,274 3,700
2023/01/19 1,275 1,287 1,267 1,270 1,600
2023/01/18 1,249 1,295 1,249 1,291 8,500
2023/01/17 1,243 1,276 1,238 1,269 2,200
2023/01/16 1,244 1,269 1,243 1,243 4,800
2023/01/13 1,281 1,283 1,253 1,256 5,500
2023/01/12 1,300 1,300 1,281 1,282 3,700
2023/01/11 1,319 1,319 1,299 1,304 2,900
2023/01/10 1,300 1,332 1,280 1,302 12,300
2023/01/06 1,251 1,273 1,251 1,270 18,900
2023/01/05 1,290 1,298 1,253 1,257 9,900
2023/01/04 1,350 1,350 1,285 1,285 7,400

このページの先頭へ