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 |
---|---|---|---|---|---|
2023/12/29 | 1,004 | 1,008 | 994 | 1,005 | 10,900 |
2023/12/28 | 985 | 1,005 | 985 | 999 | 30,300 |
2023/12/27 | 978 | 987 | 978 | 985 | 18,500 |
2023/12/26 | 975 | 983 | 969 | 983 | 38,600 |
2023/12/25 | 980 | 987 | 975 | 975 | 14,000 |
2023/12/22 | 989 | 989 | 971 | 980 | 25,800 |
2023/12/21 | 981 | 986 | 977 | 984 | 14,400 |
2023/12/20 | 989 | 989 | 977 | 981 | 23,900 |
2023/12/19 | 988 | 990 | 980 | 988 | 9,300 |
2023/12/18 | 991 | 991 | 983 | 988 | 5,100 |
2023/12/15 | 977 | 992 | 977 | 989 | 10,000 |
2023/12/14 | 985 | 988 | 976 | 979 | 22,000 |
2023/12/13 | 983 | 993 | 983 | 985 | 23,200 |
2023/12/12 | 990 | 995 | 987 | 990 | 14,600 |
2023/12/11 | 986 | 1,002 | 986 | 990 | 10,700 |
2023/12/08 | 996 | 1,004 | 981 | 986 | 19,700 |
2023/12/07 | 994 | 1,002 | 992 | 999 | 11,500 |
2023/12/06 | 996 | 1,012 | 989 | 999 | 25,200 |
2023/12/05 | 1,016 | 1,020 | 992 | 996 | 22,100 |
2023/12/04 | 1,005 | 1,016 | 1,002 | 1,016 | 13,800 |
2023/12/01 | 1,020 | 1,021 | 1,008 | 1,010 | 15,900 |
2023/11/30 | 1,020 | 1,020 | 1,008 | 1,018 | 11,400 |
2023/11/29 | 1,026 | 1,035 | 1,019 | 1,019 | 18,800 |
2023/11/28 | 1,020 | 1,028 | 1,012 | 1,026 | 5,800 |
2023/11/27 | 1,044 | 1,045 | 1,015 | 1,015 | 12,900 |
2023/11/24 | 1,052 | 1,052 | 1,015 | 1,027 | 19,000 |
2023/11/22 | 1,028 | 1,054 | 1,028 | 1,052 | 23,500 |
2023/11/21 | 1,003 | 1,028 | 1,003 | 1,023 | 14,300 |
2023/11/20 | 1,027 | 1,037 | 1,009 | 1,009 | 25,100 |
2023/11/17 | 1,004 | 1,018 | 1,003 | 1,017 | 11,100 |
2023/11/16 | 1,011 | 1,015 | 1,009 | 1,009 | 7,300 |
2023/11/15 | 1,000 | 1,015 | 1,000 | 1,008 | 12,100 |
2023/11/14 | 991 | 1,005 | 991 | 999 | 9,600 |
2023/11/13 | 1,002 | 1,002 | 987 | 991 | 16,200 |
2023/11/10 | 1,000 | 1,012 | 997 | 1,001 | 12,700 |
2023/11/09 | 990 | 1,016 | 986 | 1,009 | 13,200 |
2023/11/08 | 1,002 | 1,007 | 983 | 999 | 19,200 |
2023/11/07 | 1,011 | 1,015 | 999 | 1,002 | 13,700 |
2023/11/06 | 1,017 | 1,028 | 1,008 | 1,013 | 31,200 |
2023/11/02 | 1,002 | 1,018 | 998 | 1,014 | 38,200 |
2023/11/01 | 1,000 | 1,003 | 989 | 1,002 | 26,600 |
2023/10/31 | 972 | 988 | 960 | 988 | 74,100 |
2023/10/30 | 1,030 | 1,036 | 970 | 970 | 104,300 |
2023/10/27 | 1,012 | 1,035 | 1,010 | 1,035 | 20,800 |
2023/10/26 | 997 | 1,012 | 992 | 1,012 | 19,500 |
2023/10/25 | 995 | 1,024 | 994 | 1,004 | 44,700 |
2023/10/24 | 985 | 994 | 966 | 986 | 31,400 |
2023/10/23 | 995 | 995 | 975 | 991 | 32,900 |
2023/10/20 | 1,001 | 1,013 | 984 | 995 | 39,900 |
2023/10/19 | 1,010 | 1,046 | 1,001 | 1,001 | 106,700 |
2023/10/18 | 955 | 966 | 952 | 965 | 18,800 |
2023/10/17 | 962 | 978 | 950 | 955 | 36,000 |
2023/10/16 | 974 | 984 | 958 | 961 | 42,700 |
2023/10/13 | 1,000 | 1,030 | 974 | 977 | 70,100 |
2023/10/12 | 950 | 1,012 | 946 | 1,000 | 153,300 |
2023/10/11 | 1,198 | 1,237 | 946 | 950 | 343,800 |
2023/10/10 | 1,161 | 1,180 | 1,146 | 1,168 | 34,900 |
2023/10/06 | 1,140 | 1,141 | 1,114 | 1,139 | 19,100 |
2023/10/05 | 1,088 | 1,124 | 1,088 | 1,107 | 26,600 |
2023/10/04 | 1,106 | 1,110 | 1,061 | 1,070 | 57,600 |
2023/10/03 | 1,185 | 1,186 | 1,125 | 1,127 | 22,600 |
2023/10/02 | 1,166 | 1,199 | 1,166 | 1,181 | 18,000 |
2023/09/29 | 1,166 | 1,188 | 1,160 | 1,163 | 15,000 |
2023/09/28 | 1,183 | 1,191 | 1,163 | 1,172 | 16,500 |
2023/09/27 | 1,177 | 1,177 | 1,138 | 1,175 | 23,300 |
2023/09/26 | 1,181 | 1,183 | 1,164 | 1,179 | 20,300 |
2023/09/25 | 1,211 | 1,213 | 1,188 | 1,192 | 26,100 |
2023/09/22 | 1,249 | 1,249 | 1,202 | 1,202 | 58,800 |
2023/09/21 | 1,245 | 1,270 | 1,229 | 1,261 | 34,100 |
2023/09/20 | 1,248 | 1,248 | 1,221 | 1,227 | 25,300 |
2023/09/19 | 1,205 | 1,249 | 1,180 | 1,244 | 50,500 |
2023/09/15 | 1,199 | 1,212 | 1,191 | 1,201 | 17,600 |
2023/09/14 | 1,183 | 1,197 | 1,175 | 1,193 | 9,400 |
2023/09/13 | 1,190 | 1,200 | 1,167 | 1,169 | 21,500 |
2023/09/12 | 1,188 | 1,199 | 1,180 | 1,196 | 19,800 |
2023/09/11 | 1,158 | 1,184 | 1,154 | 1,180 | 33,800 |
2023/09/08 | 1,111 | 1,142 | 1,109 | 1,142 | 14,000 |
2023/09/07 | 1,153 | 1,153 | 1,122 | 1,127 | 18,800 |
2023/09/06 | 1,130 | 1,158 | 1,130 | 1,151 | 12,900 |
2023/09/05 | 1,128 | 1,136 | 1,116 | 1,128 | 6,200 |
2023/09/04 | 1,135 | 1,147 | 1,121 | 1,130 | 14,200 |
2023/09/01 | 1,098 | 1,135 | 1,095 | 1,134 | 25,900 |
2023/08/31 | 1,126 | 1,126 | 1,096 | 1,098 | 30,600 |
2023/08/30 | 1,108 | 1,131 | 1,100 | 1,115 | 25,100 |
2023/08/29 | 1,113 | 1,116 | 1,098 | 1,110 | 9,300 |
2023/08/28 | 1,113 | 1,119 | 1,101 | 1,113 | 7,200 |
2023/08/25 | 1,088 | 1,120 | 1,087 | 1,097 | 25,100 |
2023/08/24 | 1,099 | 1,128 | 1,081 | 1,084 | 30,300 |
2023/08/23 | 1,083 | 1,091 | 1,062 | 1,087 | 15,800 |
2023/08/22 | 1,110 | 1,110 | 1,085 | 1,088 | 7,100 |
2023/08/21 | 1,124 | 1,124 | 1,090 | 1,093 | 18,200 |
2023/08/18 | 1,121 | 1,138 | 1,102 | 1,117 | 13,500 |
2023/08/17 | 1,112 | 1,123 | 1,098 | 1,121 | 13,900 |
2023/08/16 | 1,120 | 1,142 | 1,119 | 1,128 | 11,000 |
2023/08/15 | 1,095 | 1,146 | 1,084 | 1,134 | 41,700 |
2023/08/14 | 1,133 | 1,133 | 1,080 | 1,095 | 19,200 |
2023/08/10 | 1,084 | 1,105 | 1,077 | 1,105 | 10,700 |
2023/08/09 | 1,128 | 1,128 | 1,085 | 1,085 | 10,300 |
2023/08/08 | 1,124 | 1,125 | 1,104 | 1,115 | 10,600 |
2023/08/07 | 1,094 | 1,117 | 1,085 | 1,117 | 9,900 |
2023/08/04 | 1,065 | 1,121 | 1,052 | 1,102 | 38,000 |
2023/08/03 | 1,078 | 1,099 | 1,055 | 1,056 | 27,300 |
2023/08/02 | 1,110 | 1,110 | 1,068 | 1,068 | 46,300 |
2023/08/01 | 1,139 | 1,164 | 1,114 | 1,122 | 17,700 |
2023/07/31 | 1,140 | 1,144 | 1,101 | 1,143 | 53,700 |
2023/07/28 | 1,186 | 1,190 | 1,139 | 1,144 | 73,300 |
2023/07/27 | 1,211 | 1,211 | 1,193 | 1,201 | 8,500 |
2023/07/26 | 1,209 | 1,211 | 1,185 | 1,191 | 12,100 |
2023/07/25 | 1,201 | 1,232 | 1,201 | 1,209 | 17,300 |
2023/07/24 | 1,181 | 1,209 | 1,159 | 1,198 | 21,500 |
2023/07/21 | 1,212 | 1,212 | 1,183 | 1,183 | 17,500 |
2023/07/20 | 1,231 | 1,231 | 1,201 | 1,204 | 24,600 |
2023/07/19 | 1,165 | 1,215 | 1,159 | 1,215 | 35,900 |
2023/07/18 | 1,195 | 1,209 | 1,170 | 1,175 | 41,800 |
2023/07/14 | 1,152 | 1,219 | 1,128 | 1,195 | 82,600 |
2023/07/13 | 1,231 | 1,231 | 1,155 | 1,174 | 96,300 |
2023/07/12 | 1,227 | 1,259 | 1,203 | 1,245 | 189,500 |
2023/07/11 | 1,390 | 1,390 | 1,188 | 1,197 | 938,100 |
2023/07/10 | 1,058 | 1,105 | 1,053 | 1,090 | 99,200 |
2023/07/07 | 1,015 | 1,045 | 1,001 | 1,028 | 25,500 |
2023/07/06 | 999 | 1,017 | 995 | 1,013 | 14,100 |
2023/07/05 | 1,005 | 1,005 | 989 | 999 | 16,000 |
2023/07/04 | 990 | 1,014 | 988 | 1,006 | 15,400 |
2023/07/03 | 988 | 988 | 971 | 987 | 17,700 |
2023/06/30 | 946 | 976 | 944 | 961 | 26,300 |
2023/06/29 | 933 | 946 | 926 | 942 | 13,600 |
2023/06/28 | 914 | 929 | 914 | 925 | 5,200 |
2023/06/27 | 924 | 924 | 912 | 915 | 6,600 |
2023/06/26 | 923 | 927 | 910 | 916 | 7,900 |
2023/06/23 | 942 | 942 | 912 | 920 | 19,400 |
2023/06/22 | 940 | 941 | 931 | 932 | 7,500 |
2023/06/21 | 936 | 941 | 932 | 936 | 7,400 |
2023/06/20 | 942 | 942 | 926 | 936 | 14,500 |
2023/06/19 | 937 | 945 | 930 | 941 | 19,400 |
2023/06/16 | 940 | 945 | 933 | 935 | 17,500 |
2023/06/15 | 943 | 943 | 931 | 931 | 5,200 |
2023/06/14 | 941 | 942 | 925 | 942 | 11,300 |
2023/06/13 | 944 | 944 | 916 | 927 | 17,900 |
2023/06/12 | 924 | 937 | 924 | 937 | 4,600 |
2023/06/09 | 924 | 934 | 922 | 922 | 13,600 |
2023/06/08 | 935 | 935 | 910 | 921 | 17,800 |
2023/06/07 | 953 | 961 | 933 | 935 | 21,700 |
2023/06/06 | 959 | 974 | 951 | 953 | 7,900 |
2023/06/05 | 949 | 969 | 945 | 959 | 14,500 |
2023/06/02 | 930 | 956 | 930 | 949 | 9,400 |
2023/06/01 | 940 | 945 | 932 | 933 | 10,800 |
2023/05/31 | 963 | 963 | 945 | 945 | 15,600 |
2023/05/30 | 970 | 983 | 961 | 963 | 14,800 |
2023/05/29 | 999 | 999 | 971 | 974 | 18,800 |
2023/05/26 | 999 | 1,008 | 984 | 992 | 21,400 |
2023/05/25 | 1,004 | 1,010 | 997 | 1,003 | 11,200 |
2023/05/24 | 1,016 | 1,032 | 1,006 | 1,007 | 8,700 |
2023/05/23 | 1,052 | 1,052 | 1,003 | 1,025 | 18,500 |
2023/05/22 | 1,056 | 1,060 | 1,045 | 1,045 | 13,500 |
2023/05/19 | 1,061 | 1,066 | 1,052 | 1,056 | 9,600 |
2023/05/18 | 1,072 | 1,075 | 1,052 | 1,053 | 14,800 |
2023/05/17 | 1,061 | 1,075 | 1,039 | 1,072 | 22,100 |
2023/05/16 | 1,071 | 1,084 | 1,030 | 1,043 | 46,600 |
2023/05/15 | 1,059 | 1,094 | 1,059 | 1,080 | 38,400 |
2023/05/12 | 1,020 | 1,031 | 1,014 | 1,029 | 12,500 |
2023/05/11 | 1,019 | 1,028 | 1,019 | 1,020 | 7,700 |
2023/05/10 | 1,021 | 1,026 | 1,008 | 1,016 | 13,300 |
2023/05/09 | 1,015 | 1,041 | 1,011 | 1,021 | 10,600 |
2023/05/08 | 1,010 | 1,032 | 1,008 | 1,015 | 14,800 |
2023/05/02 | 1,014 | 1,015 | 1,000 | 1,007 | 12,300 |
2023/05/01 | 1,001 | 1,014 | 992 | 1,010 | 8,700 |
2023/04/28 | 963 | 1,005 | 963 | 1,001 | 24,600 |
2023/04/27 | 979 | 999 | 962 | 963 | 71,700 |
2023/04/26 | 996 | 996 | 973 | 979 | 25,200 |
2023/04/25 | 1,000 | 1,011 | 997 | 997 | 16,400 |
2023/04/24 | 1,045 | 1,045 | 1,002 | 1,002 | 29,100 |
2023/04/21 | 1,042 | 1,044 | 1,022 | 1,039 | 19,400 |
2023/04/20 | 1,031 | 1,062 | 1,029 | 1,038 | 30,700 |
2023/04/19 | 1,048 | 1,055 | 1,022 | 1,029 | 34,400 |
2023/04/18 | 1,068 | 1,081 | 1,029 | 1,052 | 61,100 |
2023/04/17 | 1,070 | 1,080 | 1,019 | 1,063 | 61,900 |
2023/04/14 | 1,109 | 1,147 | 1,050 | 1,086 | 101,400 |
2023/04/13 | 1,122 | 1,123 | 1,053 | 1,095 | 74,700 |
2023/04/12 | 1,130 | 1,143 | 1,079 | 1,141 | 61,000 |
2023/04/11 | 1,097 | 1,137 | 1,058 | 1,137 | 48,300 |
2023/04/10 | 997 | 1,113 | 997 | 1,103 | 60,900 |
2023/04/07 | 1,021 | 1,023 | 994 | 999 | 16,400 |
2023/04/06 | 1,027 | 1,043 | 1,020 | 1,021 | 19,000 |
2023/04/05 | 1,006 | 1,042 | 1,000 | 1,023 | 21,000 |
2023/04/04 | 1,033 | 1,038 | 999 | 999 | 28,200 |
2023/04/03 | 1,010 | 1,018 | 984 | 1,015 | 29,400 |
2023/03/31 | 996 | 1,012 | 993 | 1,003 | 12,400 |
2023/03/30 | 1,002 | 1,003 | 979 | 997 | 13,800 |
2023/03/29 | 969 | 1,007 | 969 | 1,005 | 22,900 |
2023/03/28 | 955 | 982 | 955 | 975 | 8,900 |
2023/03/27 | 993 | 993 | 951 | 955 | 17,600 |
2023/03/24 | 980 | 991 | 970 | 983 | 12,500 |
2023/03/23 | 970 | 980 | 964 | 975 | 11,200 |
2023/03/22 | 978 | 981 | 960 | 976 | 18,300 |
2023/03/20 | 990 | 994 | 959 | 976 | 25,900 |
2023/03/17 | 939 | 995 | 935 | 995 | 20,700 |
2023/03/16 | 928 | 939 | 916 | 939 | 7,800 |
2023/03/15 | 929 | 954 | 929 | 940 | 10,200 |
2023/03/14 | 962 | 962 | 928 | 932 | 19,100 |
2023/03/13 | 991 | 993 | 963 | 973 | 13,800 |
2023/03/10 | 1,015 | 1,019 | 996 | 1,011 | 32,400 |
2023/03/09 | 978 | 1,029 | 978 | 1,029 | 26,000 |
2023/03/08 | 973 | 990 | 973 | 989 | 8,800 |
2023/03/07 | 984 | 991 | 973 | 977 | 9,700 |
2023/03/06 | 963 | 991 | 950 | 985 | 15,900 |
2023/03/03 | 973 | 978 | 953 | 963 | 14,900 |
2023/03/02 | 1,008 | 1,013 | 969 | 976 | 16,400 |
2023/03/01 | 952 | 1,042 | 946 | 1,016 | 72,200 |
2023/02/28 | 990 | 1,000 | 950 | 952 | 25,600 |
2023/02/27 | 974 | 1,010 | 945 | 999 | 57,600 |
2023/02/24 | 1,050 | 1,060 | 1,011 | 1,029 | 44,200 |
2023/02/22 | 1,017 | 1,020 | 1,000 | 1,017 | 26,100 |
2023/02/21 | 973 | 1,025 | 971 | 1,014 | 45,400 |
2023/02/20 | 964 | 973 | 963 | 963 | 15,000 |
2023/02/17 | 964 | 975 | 945 | 969 | 14,100 |
2023/02/16 | 944 | 967 | 944 | 967 | 10,100 |
2023/02/15 | 930 | 966 | 928 | 959 | 16,100 |
2023/02/14 | 987 | 987 | 904 | 928 | 26,000 |
2023/02/13 | 976 | 983 | 973 | 978 | 10,500 |
2023/02/10 | 993 | 1,001 | 963 | 970 | 14,700 |
2023/02/09 | 980 | 1,007 | 962 | 1,000 | 31,500 |
2023/02/08 | 950 | 980 | 949 | 980 | 12,900 |
2023/02/07 | 929 | 953 | 929 | 953 | 12,100 |
2023/02/06 | 919 | 934 | 919 | 926 | 8,500 |
2023/02/03 | 924 | 933 | 909 | 918 | 10,700 |
2023/02/02 | 932 | 932 | 921 | 923 | 5,700 |
2023/02/01 | 908 | 923 | 908 | 917 | 7,300 |
2023/01/31 | 905 | 905 | 898 | 899 | 7,200 |
2023/01/30 | 898 | 908 | 879 | 895 | 77,000 |
2023/01/27 | 885 | 893 | 882 | 893 | 5,000 |
2023/01/26 | 897 | 897 | 885 | 885 | 3,300 |
2023/01/25 | 895 | 896 | 888 | 890 | 5,500 |
2023/01/24 | 899 | 899 | 888 | 893 | 6,600 |
2023/01/23 | 896 | 898 | 882 | 893 | 13,900 |
2023/01/20 | 873 | 893 | 867 | 886 | 29,800 |
2023/01/19 | 865 | 873 | 860 | 867 | 6,300 |
2023/01/18 | 873 | 873 | 861 | 869 | 19,700 |
2023/01/17 | 843 | 870 | 843 | 866 | 24,500 |
2023/01/16 | 883 | 887 | 837 | 844 | 57,400 |
2023/01/13 | 846 | 848 | 832 | 840 | 14,600 |
2023/01/12 | 852 | 858 | 842 | 847 | 20,500 |
2023/01/11 | 856 | 860 | 852 | 852 | 6,100 |
2023/01/10 | 838 | 863 | 838 | 863 | 8,900 |
2023/01/06 | 822 | 838 | 812 | 838 | 9,500 |
2023/01/05 | 837 | 837 | 820 | 820 | 6,900 |
2023/01/04 | 851 | 852 | 841 | 841 | 7,200 |