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
2026/05/12 920 930 833 864 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

このページの先頭へ