7590 (株)タカショー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 511 | 514 | 508 | 511 | 28,300 | 511 |
| 2024-05-01 | 510 | 511 | 505 | 511 | 14,700 | 511 |
| 2024-04-30 | 505 | 512 | 504 | 511 | 34,300 | 511 |
| 2024-04-26 | 509 | 509 | 504 | 508 | 35,100 | 508 |
| 2024-04-25 | 509 | 515 | 507 | 511 | 30,000 | 511 |
| 2024-04-24 | 512 | 514 | 493 | 508 | 130,300 | 508 |
| 2024-04-23 | 510 | 512 | 507 | 507 | 27,600 | 507 |
| 2024-04-22 | 500 | 508 | 499 | 507 | 36,100 | 507 |
| 2024-04-19 | 501 | 501 | 494 | 496 | 40,000 | 496 |
| 2024-04-18 | 497 | 507 | 497 | 505 | 27,400 | 505 |
| 2024-04-17 | 499 | 502 | 490 | 498 | 51,600 | 498 |
| 2024-04-16 | 501 | 505 | 494 | 494 | 105,700 | 494 |
| 2024-04-15 | 507 | 510 | 504 | 504 | 59,900 | 504 |
| 2024-04-12 | 520 | 521 | 511 | 511 | 49,400 | 511 |
| 2024-04-11 | 512 | 529 | 511 | 520 | 81,200 | 520 |
| 2024-04-10 | 524 | 524 | 513 | 513 | 36,500 | 513 |
| 2024-04-09 | 512 | 520 | 512 | 517 | 21,900 | 517 |
| 2024-04-08 | 517 | 519 | 511 | 511 | 33,100 | 511 |
| 2024-04-05 | 510 | 516 | 508 | 515 | 26,700 | 515 |
| 2024-04-04 | 515 | 519 | 510 | 512 | 44,900 | 512 |
| 2024-04-03 | 507 | 517 | 507 | 510 | 50,800 | 510 |
| 2024-04-02 | 515 | 518 | 508 | 508 | 55,700 | 508 |
| 2024-04-01 | 531 | 531 | 518 | 518 | 25,600 | 518 |
| 2024-03-29 | 522 | 530 | 521 | 527 | 43,200 | 527 |
| 2024-03-28 | 531 | 533 | 521 | 521 | 38,700 | 521 |
| 2024-03-27 | 528 | 539 | 528 | 534 | 73,800 | 534 |
| 2024-03-26 | 534 | 534 | 521 | 522 | 45,800 | 522 |
| 2024-03-25 | 530 | 540 | 528 | 536 | 56,700 | 536 |
| 2024-03-22 | 535 | 536 | 528 | 531 | 48,800 | 531 |
| 2024-03-21 | 530 | 536 | 527 | 533 | 58,600 | 533 |
| 2024-03-19 | 518 | 523 | 515 | 523 | 33,400 | 523 |
| 2024-03-18 | 518 | 523 | 516 | 521 | 37,500 | 521 |
| 2024-03-15 | 521 | 527 | 517 | 519 | 51,400 | 519 |
| 2024-03-14 | 521 | 527 | 519 | 525 | 52,200 | 525 |
| 2024-03-13 | 532 | 533 | 518 | 523 | 63,300 | 523 |
| 2024-03-12 | 541 | 542 | 529 | 531 | 77,300 | 531 |
| 2024-03-11 | 561 | 568 | 542 | 551 | 104,600 | 551 |
| 2024-03-08 | 567 | 580 | 558 | 558 | 160,900 | 558 |
| 2024-03-07 | 592 | 596 | 562 | 566 | 371,300 | 566 |
| 2024-03-06 | 560 | 584 | 545 | 563 | 860,100 | 563 |
| 2024-03-05 | 517 | 519 | 502 | 515 | 115,100 | 515 |
| 2024-03-04 | 505 | 518 | 504 | 516 | 115,200 | 516 |
| 2024-03-01 | 505 | 508 | 498 | 501 | 56,100 | 501 |
| 2024-02-29 | 505 | 509 | 503 | 505 | 27,300 | 505 |
| 2024-02-28 | 510 | 515 | 505 | 505 | 42,100 | 505 |
| 2024-02-27 | 510 | 515 | 506 | 510 | 74,000 | 510 |
| 2024-02-26 | 501 | 509 | 499 | 505 | 50,600 | 505 |
| 2024-02-22 | 502 | 503 | 496 | 497 | 64,900 | 497 |
| 2024-02-21 | 511 | 513 | 502 | 502 | 44,700 | 502 |
| 2024-02-20 | 519 | 522 | 513 | 513 | 38,700 | 513 |
| 2024-02-19 | 511 | 521 | 509 | 515 | 62,100 | 515 |
| 2024-02-16 | 502 | 511 | 501 | 511 | 74,900 | 511 |
| 2024-02-15 | 501 | 507 | 498 | 501 | 51,800 | 501 |
| 2024-02-14 | 500 | 506 | 496 | 504 | 76,000 | 504 |
| 2024-02-13 | 496 | 506 | 492 | 504 | 107,500 | 504 |
| 2024-02-09 | 490 | 495 | 490 | 490 | 52,900 | 490 |
| 2024-02-08 | 498 | 498 | 488 | 495 | 76,500 | 495 |
| 2024-02-07 | 499 | 501 | 495 | 497 | 25,000 | 497 |
| 2024-02-06 | 495 | 504 | 492 | 500 | 55,300 | 500 |
| 2024-02-05 | 495 | 500 | 491 | 498 | 50,700 | 498 |
| 2024-02-02 | 497 | 498 | 494 | 494 | 67,400 | 494 |
| 2024-02-01 | 503 | 503 | 496 | 496 | 81,000 | 496 |
| 2024-01-31 | 503 | 505 | 500 | 505 | 55,900 | 505 |
| 2024-01-30 | 519 | 519 | 504 | 504 | 95,000 | 504 |
| 2024-01-29 | 510 | 518 | 509 | 516 | 103,300 | 516 |
| 2024-01-26 | 502 | 511 | 502 | 505 | 77,500 | 505 |
| 2024-01-25 | 503 | 507 | 498 | 503 | 97,300 | 503 |
| 2024-01-24 | 506 | 507 | 502 | 503 | 65,400 | 503 |
| 2024-01-23 | 514 | 515 | 503 | 505 | 150,700 | 505 |
| 2024-01-22 | 520 | 525 | 518 | 521 | 44,900 | 521 |
| 2024-01-19 | 530 | 531 | 521 | 522 | 97,700 | 522 |
| 2024-01-18 | 565 | 567 | 530 | 530 | 392,800 | 530 |
| 2024-01-17 | 590 | 600 | 585 | 585 | 289,700 | 585 |
| 2024-01-16 | 594 | 599 | 591 | 591 | 121,500 | 591 |
| 2024-01-15 | 598 | 605 | 594 | 596 | 122,800 | 596 |
| 2024-01-12 | 577 | 615 | 573 | 601 | 290,500 | 601 |
| 2024-01-11 | 557 | 578 | 557 | 577 | 182,800 | 577 |
| 2024-01-10 | 556 | 563 | 556 | 557 | 68,100 | 557 |
| 2024-01-09 | 556 | 565 | 556 | 560 | 108,000 | 560 |
| 2024-01-05 | 549 | 560 | 547 | 555 | 90,000 | 555 |
| 2024-01-04 | 538 | 550 | 531 | 549 | 147,100 | 549 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株
