7921 (株)TAKARA & COMPANY 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 | 2,594 | 2,622 | 2,594 | 2,615 | 16,900 | 2,615 |
| 2024-05-01 | 2,591 | 2,614 | 2,591 | 2,606 | 18,700 | 2,606 |
| 2024-04-30 | 2,620 | 2,629 | 2,576 | 2,607 | 40,100 | 2,607 |
| 2024-04-26 | 2,567 | 2,601 | 2,545 | 2,598 | 38,000 | 2,598 |
| 2024-04-25 | 2,592 | 2,594 | 2,576 | 2,580 | 18,900 | 2,580 |
| 2024-04-24 | 2,580 | 2,599 | 2,568 | 2,592 | 21,300 | 2,592 |
| 2024-04-23 | 2,588 | 2,588 | 2,550 | 2,568 | 22,500 | 2,568 |
| 2024-04-22 | 2,566 | 2,566 | 2,531 | 2,548 | 26,700 | 2,548 |
| 2024-04-19 | 2,595 | 2,595 | 2,509 | 2,528 | 34,400 | 2,528 |
| 2024-04-18 | 2,541 | 2,582 | 2,541 | 2,580 | 35,200 | 2,580 |
| 2024-04-17 | 2,567 | 2,584 | 2,542 | 2,544 | 51,300 | 2,544 |
| 2024-04-16 | 2,635 | 2,645 | 2,571 | 2,571 | 40,500 | 2,571 |
| 2024-04-15 | 2,645 | 2,670 | 2,640 | 2,648 | 16,200 | 2,648 |
| 2024-04-12 | 2,664 | 2,673 | 2,649 | 2,650 | 23,400 | 2,650 |
| 2024-04-11 | 2,631 | 2,661 | 2,631 | 2,652 | 15,700 | 2,652 |
| 2024-04-10 | 2,640 | 2,662 | 2,640 | 2,647 | 14,800 | 2,647 |
| 2024-04-09 | 2,681 | 2,681 | 2,637 | 2,656 | 20,000 | 2,656 |
| 2024-04-08 | 2,640 | 2,665 | 2,636 | 2,665 | 18,500 | 2,665 |
| 2024-04-05 | 2,618 | 2,639 | 2,606 | 2,632 | 24,400 | 2,632 |
| 2024-04-04 | 2,660 | 2,667 | 2,618 | 2,627 | 46,400 | 2,627 |
| 2024-04-03 | 2,643 | 2,685 | 2,643 | 2,651 | 44,700 | 2,651 |
| 2024-04-02 | 2,733 | 2,751 | 2,661 | 2,667 | 58,000 | 2,667 |
| 2024-04-01 | 2,710 | 2,756 | 2,675 | 2,716 | 79,800 | 2,716 |
| 2024-03-29 | 2,773 | 2,826 | 2,765 | 2,810 | 38,600 | 2,810 |
| 2024-03-28 | 2,760 | 2,807 | 2,755 | 2,773 | 32,700 | 2,773 |
| 2024-03-27 | 2,785 | 2,785 | 2,746 | 2,761 | 23,700 | 2,761 |
| 2024-03-26 | 2,719 | 2,751 | 2,708 | 2,736 | 34,200 | 2,736 |
| 2024-03-25 | 2,724 | 2,749 | 2,720 | 2,734 | 22,900 | 2,734 |
| 2024-03-22 | 2,721 | 2,735 | 2,710 | 2,724 | 16,300 | 2,724 |
| 2024-03-21 | 2,714 | 2,734 | 2,708 | 2,725 | 16,700 | 2,725 |
| 2024-03-19 | 2,731 | 2,743 | 2,712 | 2,720 | 11,900 | 2,720 |
| 2024-03-18 | 2,727 | 2,740 | 2,721 | 2,731 | 12,800 | 2,731 |
| 2024-03-15 | 2,730 | 2,748 | 2,720 | 2,727 | 9,600 | 2,727 |
| 2024-03-14 | 2,752 | 2,752 | 2,711 | 2,744 | 11,300 | 2,744 |
| 2024-03-13 | 2,770 | 2,796 | 2,702 | 2,727 | 14,600 | 2,727 |
| 2024-03-12 | 2,763 | 2,780 | 2,722 | 2,762 | 22,500 | 2,762 |
| 2024-03-11 | 2,775 | 2,797 | 2,765 | 2,790 | 24,000 | 2,790 |
| 2024-03-08 | 2,773 | 2,826 | 2,765 | 2,825 | 27,000 | 2,825 |
| 2024-03-07 | 2,778 | 2,794 | 2,770 | 2,776 | 18,500 | 2,776 |
| 2024-03-06 | 2,735 | 2,780 | 2,735 | 2,765 | 31,600 | 2,765 |
| 2024-03-05 | 2,761 | 2,794 | 2,755 | 2,761 | 26,000 | 2,761 |
| 2024-03-04 | 2,819 | 2,819 | 2,761 | 2,786 | 62,300 | 2,786 |
| 2024-03-01 | 2,824 | 2,827 | 2,796 | 2,807 | 24,300 | 2,807 |
| 2024-02-29 | 2,820 | 2,861 | 2,820 | 2,836 | 16,100 | 2,836 |
| 2024-02-28 | 2,858 | 2,919 | 2,839 | 2,839 | 24,000 | 2,839 |
| 2024-02-27 | 2,837 | 2,907 | 2,830 | 2,882 | 47,200 | 2,882 |
| 2024-02-26 | 2,822 | 2,835 | 2,800 | 2,805 | 19,000 | 2,805 |
| 2024-02-22 | 2,829 | 2,830 | 2,808 | 2,821 | 19,900 | 2,821 |
| 2024-02-21 | 2,809 | 2,826 | 2,791 | 2,795 | 19,900 | 2,795 |
| 2024-02-20 | 2,826 | 2,832 | 2,800 | 2,812 | 30,200 | 2,812 |
| 2024-02-19 | 2,847 | 2,849 | 2,799 | 2,818 | 23,200 | 2,818 |
| 2024-02-16 | 2,894 | 2,894 | 2,827 | 2,852 | 38,500 | 2,852 |
| 2024-02-15 | 2,848 | 2,929 | 2,842 | 2,869 | 37,800 | 2,869 |
| 2024-02-14 | 2,835 | 2,876 | 2,830 | 2,863 | 42,900 | 2,863 |
| 2024-02-13 | 2,845 | 2,868 | 2,828 | 2,848 | 28,500 | 2,848 |
| 2024-02-09 | 2,843 | 2,881 | 2,828 | 2,850 | 29,900 | 2,850 |
| 2024-02-08 | 2,800 | 2,850 | 2,772 | 2,832 | 32,600 | 2,832 |
| 2024-02-07 | 2,857 | 2,880 | 2,832 | 2,832 | 15,300 | 2,832 |
| 2024-02-06 | 2,796 | 2,850 | 2,791 | 2,847 | 27,000 | 2,847 |
| 2024-02-05 | 2,810 | 2,825 | 2,791 | 2,808 | 24,900 | 2,808 |
| 2024-02-02 | 2,823 | 2,831 | 2,793 | 2,806 | 24,300 | 2,806 |
| 2024-02-01 | 2,830 | 2,856 | 2,823 | 2,831 | 26,600 | 2,831 |
| 2024-01-31 | 2,821 | 2,836 | 2,800 | 2,829 | 20,200 | 2,829 |
| 2024-01-30 | 2,855 | 2,855 | 2,776 | 2,836 | 113,500 | 2,836 |
| 2024-01-29 | 2,824 | 2,861 | 2,816 | 2,821 | 35,100 | 2,821 |
| 2024-01-26 | 2,858 | 2,863 | 2,822 | 2,822 | 37,300 | 2,822 |
| 2024-01-25 | 2,840 | 2,881 | 2,840 | 2,855 | 34,400 | 2,855 |
| 2024-01-24 | 2,868 | 2,908 | 2,828 | 2,828 | 35,400 | 2,828 |
| 2024-01-23 | 2,901 | 2,917 | 2,860 | 2,892 | 44,700 | 2,892 |
| 2024-01-22 | 2,919 | 2,930 | 2,850 | 2,884 | 62,700 | 2,884 |
| 2024-01-19 | 2,921 | 2,923 | 2,869 | 2,910 | 61,100 | 2,910 |
| 2024-01-18 | 2,844 | 2,937 | 2,833 | 2,936 | 111,900 | 2,936 |
| 2024-01-17 | 2,777 | 2,868 | 2,769 | 2,843 | 185,100 | 2,843 |
| 2024-01-16 | 2,700 | 2,700 | 2,628 | 2,632 | 31,200 | 2,632 |
| 2024-01-15 | 2,679 | 2,708 | 2,678 | 2,706 | 29,400 | 2,706 |
| 2024-01-12 | 2,661 | 2,689 | 2,651 | 2,686 | 51,600 | 2,686 |
| 2024-01-11 | 2,686 | 2,716 | 2,670 | 2,695 | 47,300 | 2,695 |
| 2024-01-10 | 2,696 | 2,705 | 2,682 | 2,686 | 36,200 | 2,686 |
| 2024-01-09 | 2,675 | 2,705 | 2,675 | 2,696 | 51,100 | 2,696 |
| 2024-01-05 | 2,702 | 2,740 | 2,665 | 2,672 | 39,900 | 2,672 |
| 2024-01-04 | 2,714 | 2,714 | 2,672 | 2,707 | 34,900 | 2,707 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
