タキヒヨー(9982)の株価時系列情報
タキヒヨー(9982)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,741 | 1,746 | 1,733 | 1,733 | 900 |
| 2025/07/30 | 1,754 | 1,772 | 1,741 | 1,741 | 3,100 |
| 2025/07/29 | 1,774 | 1,774 | 1,753 | 1,763 | 800 |
| 2025/07/28 | 1,774 | 1,774 | 1,746 | 1,774 | 1,600 |
| 2025/07/25 | 1,769 | 1,771 | 1,751 | 1,770 | 5,300 |
| 2025/07/24 | 1,790 | 1,790 | 1,752 | 1,769 | 6,200 |
| 2025/07/23 | 1,790 | 1,806 | 1,753 | 1,782 | 5,800 |
| 2025/07/22 | 1,727 | 1,835 | 1,727 | 1,787 | 15,300 |
| 2025/07/18 | 1,779 | 1,785 | 1,715 | 1,723 | 12,600 |
| 2025/07/17 | 1,753 | 1,778 | 1,740 | 1,778 | 10,400 |
| 2025/07/16 | 1,709 | 1,788 | 1,702 | 1,723 | 20,100 |
| 2025/07/15 | 1,688 | 1,741 | 1,678 | 1,702 | 15,200 |
| 2025/07/14 | 1,634 | 1,701 | 1,605 | 1,699 | 43,300 |
| 2025/07/11 | 1,571 | 1,600 | 1,571 | 1,600 | 16,600 |
| 2025/07/10 | 1,579 | 1,579 | 1,571 | 1,571 | 1,000 |
| 2025/07/09 | 1,584 | 1,587 | 1,570 | 1,587 | 3,400 |
| 2025/07/08 | 1,560 | 1,587 | 1,560 | 1,584 | 1,900 |
| 2025/07/07 | 1,582 | 1,588 | 1,543 | 1,560 | 10,500 |
| 2025/07/04 | 1,564 | 1,577 | 1,550 | 1,550 | 6,900 |
| 2025/07/03 | 1,571 | 1,576 | 1,531 | 1,531 | 9,700 |
| 2025/07/02 | 1,570 | 1,580 | 1,556 | 1,567 | 9,400 |
| 2025/07/01 | 1,570 | 1,579 | 1,570 | 1,578 | 900 |
| 2025/06/30 | 1,565 | 1,583 | 1,543 | 1,583 | 11,700 |
| 2025/06/27 | 1,589 | 1,589 | 1,560 | 1,563 | 9,000 |
| 2025/06/26 | 1,572 | 1,589 | 1,572 | 1,575 | 2,800 |
| 2025/06/25 | 1,597 | 1,609 | 1,560 | 1,579 | 18,300 |
| 2025/06/24 | 1,565 | 1,597 | 1,558 | 1,585 | 11,500 |
| 2025/06/23 | 1,541 | 1,575 | 1,540 | 1,561 | 7,900 |
| 2025/06/20 | 1,570 | 1,570 | 1,532 | 1,542 | 5,000 |
| 2025/06/19 | 1,547 | 1,569 | 1,523 | 1,569 | 7,800 |
| 2025/06/18 | 1,522 | 1,560 | 1,522 | 1,551 | 3,000 |
| 2025/06/17 | 1,551 | 1,564 | 1,506 | 1,519 | 23,300 |
| 2025/06/16 | 1,564 | 1,578 | 1,529 | 1,558 | 9,400 |
| 2025/06/13 | 1,543 | 1,576 | 1,543 | 1,576 | 2,100 |
| 2025/06/12 | 1,551 | 1,577 | 1,547 | 1,577 | 5,000 |
| 2025/06/11 | 1,570 | 1,580 | 1,565 | 1,565 | 2,400 |
| 2025/06/10 | 1,550 | 1,582 | 1,548 | 1,563 | 7,000 |
| 2025/06/09 | 1,553 | 1,582 | 1,553 | 1,557 | 1,500 |
| 2025/06/06 | 1,554 | 1,578 | 1,543 | 1,578 | 2,600 |
| 2025/06/05 | 1,550 | 1,566 | 1,550 | 1,554 | 900 |
| 2025/06/04 | 1,553 | 1,570 | 1,531 | 1,550 | 13,200 |
| 2025/06/03 | 1,562 | 1,567 | 1,534 | 1,567 | 1,500 |
| 2025/06/02 | 1,585 | 1,588 | 1,533 | 1,562 | 5,900 |
| 2025/05/30 | 1,560 | 1,585 | 1,525 | 1,585 | 11,400 |
| 2025/05/29 | 1,555 | 1,568 | 1,551 | 1,560 | 6,400 |
| 2025/05/28 | 1,570 | 1,575 | 1,545 | 1,557 | 10,300 |
| 2025/05/27 | 1,559 | 1,574 | 1,540 | 1,542 | 1,700 |
| 2025/05/26 | 1,538 | 1,576 | 1,536 | 1,571 | 3,300 |
| 2025/05/23 | 1,558 | 1,568 | 1,538 | 1,538 | 6,200 |
| 2025/05/22 | 1,519 | 1,553 | 1,515 | 1,552 | 7,200 |
| 2025/05/21 | 1,536 | 1,536 | 1,517 | 1,518 | 8,400 |
| 2025/05/20 | 1,559 | 1,559 | 1,516 | 1,538 | 4,600 |
| 2025/05/19 | 1,526 | 1,556 | 1,526 | 1,556 | 6,200 |
| 2025/05/16 | 1,502 | 1,557 | 1,502 | 1,524 | 16,600 |
| 2025/05/15 | 1,504 | 1,522 | 1,497 | 1,501 | 8,800 |
| 2025/05/14 | 1,517 | 1,517 | 1,492 | 1,504 | 5,600 |
| 2025/05/13 | 1,527 | 1,527 | 1,516 | 1,516 | 2,000 |
| 2025/05/12 | 1,534 | 1,539 | 1,513 | 1,527 | 500 |
| 2025/05/09 | 1,501 | 1,542 | 1,498 | 1,542 | 9,000 |
| 2025/05/08 | 1,519 | 1,525 | 1,496 | 1,501 | 9,700 |
| 2025/05/07 | 1,518 | 1,533 | 1,505 | 1,522 | 9,400 |
| 2025/05/02 | 1,421 | 1,520 | 1,421 | 1,503 | 19,400 |
| 2025/05/01 | 1,420 | 1,478 | 1,408 | 1,451 | 14,900 |
| 2025/04/30 | 1,403 | 1,434 | 1,403 | 1,422 | 8,300 |
| 2025/04/28 | 1,390 | 1,416 | 1,388 | 1,403 | 2,900 |
| 2025/04/25 | 1,396 | 1,400 | 1,387 | 1,387 | 8,200 |
| 2025/04/24 | 1,407 | 1,416 | 1,395 | 1,396 | 7,100 |
| 2025/04/23 | 1,395 | 1,421 | 1,395 | 1,407 | 8,700 |
| 2025/04/22 | 1,398 | 1,414 | 1,398 | 1,414 | 3,600 |
| 2025/04/21 | 1,397 | 1,418 | 1,394 | 1,399 | 6,200 |
| 2025/04/18 | 1,397 | 1,408 | 1,394 | 1,394 | 3,600 |
| 2025/04/17 | 1,380 | 1,398 | 1,380 | 1,397 | 1,200 |
| 2025/04/16 | 1,401 | 1,401 | 1,380 | 1,380 | 4,500 |
| 2025/04/15 | 1,423 | 1,429 | 1,383 | 1,401 | 9,000 |
| 2025/04/14 | 1,423 | 1,535 | 1,360 | 1,420 | 77,300 |
| 2025/04/11 | 1,301 | 1,363 | 1,301 | 1,363 | 8,100 |
| 2025/04/10 | 1,386 | 1,386 | 1,313 | 1,331 | 5,300 |
| 2025/04/09 | 1,270 | 1,280 | 1,266 | 1,266 | 1,300 |
| 2025/04/08 | 1,270 | 1,320 | 1,270 | 1,283 | 7,000 |
| 2025/04/07 | 1,202 | 1,247 | 1,097 | 1,185 | 20,300 |
| 2025/04/04 | 1,352 | 1,357 | 1,275 | 1,317 | 17,500 |
| 2025/04/03 | 1,386 | 1,413 | 1,360 | 1,382 | 9,500 |
| 2025/04/02 | 1,429 | 1,429 | 1,401 | 1,411 | 5,300 |
| 2025/04/01 | 1,415 | 1,444 | 1,415 | 1,439 | 3,600 |
| 2025/03/31 | 1,455 | 1,455 | 1,401 | 1,410 | 12,800 |
| 2025/03/28 | 1,470 | 1,470 | 1,457 | 1,458 | 1,600 |
| 2025/03/27 | 1,468 | 1,484 | 1,465 | 1,473 | 3,500 |
| 2025/03/26 | 1,491 | 1,492 | 1,453 | 1,492 | 9,300 |
| 2025/03/25 | 1,520 | 1,520 | 1,471 | 1,497 | 6,700 |
| 2025/03/24 | 1,504 | 1,520 | 1,494 | 1,518 | 15,500 |
| 2025/03/21 | 1,467 | 1,486 | 1,465 | 1,481 | 8,200 |
| 2025/03/19 | 1,436 | 1,464 | 1,431 | 1,464 | 4,300 |
| 2025/03/18 | 1,433 | 1,448 | 1,432 | 1,436 | 15,900 |
| 2025/03/17 | 1,429 | 1,440 | 1,421 | 1,439 | 4,000 |
| 2025/03/14 | 1,418 | 1,440 | 1,417 | 1,421 | 5,000 |
| 2025/03/13 | 1,407 | 1,426 | 1,403 | 1,418 | 4,000 |
| 2025/03/12 | 1,392 | 1,409 | 1,390 | 1,407 | 5,600 |
| 2025/03/11 | 1,408 | 1,410 | 1,381 | 1,400 | 12,700 |
| 2025/03/10 | 1,415 | 1,415 | 1,408 | 1,408 | 2,300 |
| 2025/03/07 | 1,420 | 1,420 | 1,401 | 1,420 | 4,900 |
| 2025/03/06 | 1,429 | 1,429 | 1,417 | 1,425 | 1,900 |
| 2025/03/05 | 1,402 | 1,432 | 1,400 | 1,420 | 13,900 |
| 2025/03/04 | 1,417 | 1,429 | 1,400 | 1,415 | 9,000 |
| 2025/03/03 | 1,425 | 1,435 | 1,415 | 1,435 | 5,100 |
| 2025/02/28 | 1,441 | 1,441 | 1,410 | 1,421 | 11,800 |
| 2025/02/27 | 1,438 | 1,478 | 1,428 | 1,451 | 25,500 |
| 2025/02/26 | 1,547 | 1,547 | 1,507 | 1,528 | 20,000 |
| 2025/02/25 | 1,520 | 1,532 | 1,495 | 1,518 | 11,600 |
| 2025/02/21 | 1,597 | 1,597 | 1,509 | 1,521 | 9,400 |
| 2025/02/20 | 1,573 | 1,600 | 1,560 | 1,579 | 11,400 |
| 2025/02/19 | 1,650 | 1,675 | 1,573 | 1,573 | 19,400 |
| 2025/02/18 | 1,575 | 1,650 | 1,575 | 1,648 | 18,600 |
| 2025/02/17 | 1,572 | 1,584 | 1,572 | 1,573 | 4,000 |
| 2025/02/14 | 1,572 | 1,578 | 1,556 | 1,572 | 6,100 |
| 2025/02/13 | 1,551 | 1,576 | 1,551 | 1,574 | 2,900 |
| 2025/02/12 | 1,560 | 1,565 | 1,551 | 1,551 | 6,200 |
| 2025/02/10 | 1,553 | 1,585 | 1,553 | 1,555 | 8,500 |
| 2025/02/07 | 1,561 | 1,568 | 1,551 | 1,552 | 6,800 |
| 2025/02/06 | 1,553 | 1,569 | 1,553 | 1,561 | 4,200 |
| 2025/02/05 | 1,580 | 1,580 | 1,552 | 1,552 | 2,900 |
| 2025/02/04 | 1,536 | 1,581 | 1,536 | 1,571 | 8,300 |
| 2025/02/03 | 1,564 | 1,580 | 1,541 | 1,544 | 10,100 |
| 2025/01/31 | 1,500 | 1,584 | 1,471 | 1,543 | 23,800 |
| 2025/01/30 | 1,498 | 1,512 | 1,455 | 1,465 | 103,100 |
| 2025/01/29 | 1,502 | 1,523 | 1,496 | 1,506 | 9,200 |
| 2025/01/28 | 1,501 | 1,513 | 1,497 | 1,510 | 6,400 |
| 2025/01/27 | 1,499 | 1,518 | 1,488 | 1,501 | 10,400 |
| 2025/01/24 | 1,499 | 1,500 | 1,479 | 1,499 | 6,800 |
| 2025/01/23 | 1,485 | 1,500 | 1,470 | 1,490 | 14,100 |
| 2025/01/22 | 1,500 | 1,504 | 1,474 | 1,500 | 6,800 |
| 2025/01/21 | 1,478 | 1,508 | 1,470 | 1,500 | 10,000 |
| 2025/01/20 | 1,482 | 1,509 | 1,466 | 1,502 | 7,000 |
| 2025/01/17 | 1,449 | 1,508 | 1,432 | 1,466 | 25,700 |
| 2025/01/16 | 1,501 | 1,503 | 1,452 | 1,466 | 22,900 |
| 2025/01/15 | 1,503 | 1,560 | 1,472 | 1,522 | 23,600 |
| 2025/01/14 | 1,580 | 1,589 | 1,462 | 1,520 | 46,700 |
| 2025/01/10 | 1,512 | 1,535 | 1,500 | 1,520 | 7,900 |
| 2025/01/09 | 1,505 | 1,533 | 1,463 | 1,533 | 10,800 |
| 2025/01/08 | 1,513 | 1,524 | 1,500 | 1,505 | 9,600 |
| 2025/01/07 | 1,525 | 1,543 | 1,515 | 1,524 | 3,300 |
| 2025/01/06 | 1,551 | 1,596 | 1,542 | 1,544 | 8,500 |
| 2024/12/30 | 1,516 | 1,559 | 1,512 | 1,544 | 6,400 |
| 2024/12/27 | 1,500 | 1,565 | 1,499 | 1,549 | 11,400 |
| 2024/12/26 | 1,532 | 1,532 | 1,503 | 1,507 | 10,200 |
| 2024/12/25 | 1,538 | 1,538 | 1,484 | 1,531 | 9,800 |
| 2024/12/24 | 1,554 | 1,563 | 1,503 | 1,538 | 20,000 |
| 2024/12/23 | 1,410 | 1,626 | 1,391 | 1,579 | 74,400 |
| 2024/12/20 | 1,390 | 1,450 | 1,375 | 1,410 | 42,300 |
| 2024/12/19 | 1,277 | 1,430 | 1,270 | 1,410 | 107,300 |
| 2024/12/18 | 1,240 | 1,245 | 1,230 | 1,231 | 4,100 |
| 2024/12/17 | 1,241 | 1,253 | 1,241 | 1,241 | 3,200 |
| 2024/12/16 | 1,246 | 1,254 | 1,237 | 1,248 | 4,900 |
| 2024/12/13 | 1,243 | 1,254 | 1,236 | 1,252 | 4,700 |
| 2024/12/12 | 1,252 | 1,257 | 1,241 | 1,251 | 4,600 |
| 2024/12/11 | 1,250 | 1,255 | 1,247 | 1,251 | 2,700 |
| 2024/12/10 | 1,255 | 1,261 | 1,241 | 1,254 | 5,600 |
| 2024/12/09 | 1,240 | 1,253 | 1,238 | 1,253 | 7,500 |
| 2024/12/06 | 1,228 | 1,235 | 1,223 | 1,223 | 4,600 |
| 2024/12/05 | 1,237 | 1,237 | 1,229 | 1,232 | 4,300 |
| 2024/12/04 | 1,230 | 1,233 | 1,223 | 1,233 | 3,100 |
| 2024/12/03 | 1,220 | 1,239 | 1,220 | 1,229 | 5,100 |
| 2024/12/02 | 1,219 | 1,231 | 1,219 | 1,221 | 4,300 |
| 2024/11/29 | 1,209 | 1,229 | 1,202 | 1,213 | 10,600 |
| 2024/11/28 | 1,200 | 1,210 | 1,200 | 1,209 | 5,300 |
| 2024/11/27 | 1,226 | 1,226 | 1,201 | 1,201 | 7,000 |
| 2024/11/26 | 1,232 | 1,237 | 1,215 | 1,226 | 4,500 |
| 2024/11/25 | 1,241 | 1,241 | 1,218 | 1,221 | 9,800 |
| 2024/11/22 | 1,227 | 1,227 | 1,210 | 1,222 | 3,100 |
| 2024/11/21 | 1,225 | 1,227 | 1,210 | 1,213 | 2,100 |
| 2024/11/20 | 1,236 | 1,236 | 1,212 | 1,217 | 9,200 |
| 2024/11/19 | 1,226 | 1,229 | 1,213 | 1,229 | 6,100 |
| 2024/11/18 | 1,246 | 1,246 | 1,230 | 1,230 | 5,300 |
| 2024/11/15 | 1,265 | 1,275 | 1,242 | 1,245 | 2,300 |
| 2024/11/14 | 1,266 | 1,274 | 1,261 | 1,269 | 2,900 |
| 2024/11/13 | 1,263 | 1,273 | 1,263 | 1,265 | 1,500 |
| 2024/11/12 | 1,268 | 1,283 | 1,253 | 1,273 | 3,800 |
| 2024/11/11 | 1,278 | 1,287 | 1,268 | 1,270 | 3,700 |
| 2024/11/08 | 1,275 | 1,287 | 1,275 | 1,284 | 5,600 |
| 2024/11/07 | 1,256 | 1,278 | 1,256 | 1,278 | 5,500 |
| 2024/11/06 | 1,252 | 1,265 | 1,247 | 1,254 | 3,800 |
| 2024/11/05 | 1,252 | 1,267 | 1,249 | 1,250 | 4,500 |
| 2024/11/01 | 1,246 | 1,267 | 1,246 | 1,251 | 4,900 |
| 2024/10/31 | 1,203 | 1,257 | 1,203 | 1,257 | 10,800 |
| 2024/10/30 | 1,253 | 1,253 | 1,203 | 1,203 | 51,000 |
| 2024/10/29 | 1,231 | 1,263 | 1,231 | 1,261 | 4,200 |
| 2024/10/28 | 1,221 | 1,267 | 1,219 | 1,231 | 11,800 |
| 2024/10/25 | 1,259 | 1,271 | 1,213 | 1,221 | 8,800 |
| 2024/10/24 | 1,248 | 1,248 | 1,222 | 1,229 | 21,600 |
| 2024/10/23 | 1,253 | 1,267 | 1,240 | 1,248 | 11,400 |
| 2024/10/22 | 1,255 | 1,267 | 1,251 | 1,253 | 4,100 |
| 2024/10/21 | 1,260 | 1,269 | 1,259 | 1,260 | 6,000 |
| 2024/10/18 | 1,241 | 1,265 | 1,236 | 1,258 | 13,700 |
| 2024/10/17 | 1,235 | 1,244 | 1,234 | 1,240 | 3,700 |
| 2024/10/16 | 1,210 | 1,245 | 1,210 | 1,234 | 6,800 |
| 2024/10/15 | 1,198 | 1,221 | 1,186 | 1,216 | 20,700 |
| 2024/10/11 | 1,254 | 1,265 | 1,189 | 1,196 | 38,600 |
| 2024/10/10 | 1,256 | 1,278 | 1,254 | 1,254 | 7,200 |
| 2024/10/09 | 1,287 | 1,287 | 1,247 | 1,255 | 6,900 |
| 2024/10/08 | 1,263 | 1,275 | 1,255 | 1,269 | 7,500 |
| 2024/10/07 | 1,267 | 1,295 | 1,267 | 1,281 | 11,400 |