8166 (株)タカキュー 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 | 86 | 87 | 85 | 87 | 89,000 | 87 |
| 2024-05-01 | 90 | 91 | 87 | 87 | 114,400 | 87 |
| 2024-04-30 | 94 | 94 | 88 | 90 | 223,700 | 90 |
| 2024-04-26 | 96 | 98 | 95 | 95 | 152,600 | 95 |
| 2024-04-25 | 96 | 98 | 95 | 97 | 51,700 | 97 |
| 2024-04-24 | 97 | 97 | 95 | 97 | 94,100 | 97 |
| 2024-04-23 | 98 | 98 | 95 | 97 | 103,000 | 97 |
| 2024-04-22 | 98 | 100 | 96 | 97 | 158,300 | 97 |
| 2024-04-19 | 102 | 102 | 98 | 99 | 256,300 | 99 |
| 2024-04-18 | 107 | 107 | 100 | 103 | 264,700 | 103 |
| 2024-04-17 | 107 | 107 | 103 | 104 | 239,100 | 104 |
| 2024-04-16 | 107 | 123 | 103 | 106 | 907,900 | 106 |
| 2024-04-15 | 111 | 111 | 102 | 107 | 689,500 | 107 |
| 2024-04-12 | 123 | 123 | 111 | 113 | 710,000 | 113 |
| 2024-04-11 | 125 | 148 | 123 | 124 | 2,206,600 | 124 |
| 2024-04-10 | 111 | 153 | 111 | 135 | 5,090,800 | 135 |
| 2024-04-09 | 106 | 109 | 103 | 107 | 464,900 | 107 |
| 2024-04-08 | 118 | 121 | 107 | 110 | 490,000 | 110 |
| 2024-04-05 | 122 | 135 | 112 | 117 | 1,054,800 | 117 |
| 2024-04-04 | 147 | 157 | 118 | 124 | 2,236,100 | 124 |
| 2024-04-03 | 120 | 170 | 105 | 133 | 5,953,400 | 133 |
| 2024-04-02 | 96 | 121 | 96 | 121 | 1,542,500 | 121 |
| 2024-04-01 | 124 | 124 | 90 | 91 | 2,354,600 | 91 |
| 2024-03-29 | 99 | 99 | 99 | 99 | 266,900 | 99 |
| 2024-03-28 | 73 | 73 | 69 | 69 | 80,300 | 69 |
| 2024-03-27 | 68 | 72 | 68 | 70 | 167,000 | 70 |
| 2024-03-26 | 69 | 72 | 68 | 68 | 259,400 | 68 |
| 2024-03-25 | 68 | 69 | 66 | 68 | 55,900 | 68 |
| 2024-03-22 | 67 | 68 | 67 | 68 | 71,100 | 68 |
| 2024-03-21 | 67 | 68 | 66 | 68 | 23,300 | 68 |
| 2024-03-19 | 67 | 68 | 66 | 67 | 58,600 | 67 |
| 2024-03-18 | 66 | 68 | 66 | 68 | 71,200 | 68 |
| 2024-03-15 | 66 | 67 | 65 | 67 | 42,800 | 67 |
| 2024-03-14 | 65 | 67 | 65 | 66 | 43,400 | 66 |
| 2024-03-13 | 66 | 66 | 65 | 65 | 23,500 | 65 |
| 2024-03-12 | 65 | 66 | 65 | 66 | 46,700 | 66 |
| 2024-03-11 | 67 | 67 | 65 | 65 | 48,200 | 65 |
| 2024-03-08 | 66 | 67 | 65 | 66 | 91,200 | 66 |
| 2024-03-07 | 67 | 67 | 66 | 67 | 28,200 | 67 |
| 2024-03-06 | 66 | 67 | 66 | 67 | 19,100 | 67 |
| 2024-03-05 | 66 | 67 | 65 | 67 | 169,800 | 67 |
| 2024-03-04 | 67 | 67 | 66 | 67 | 49,500 | 67 |
| 2024-03-01 | 67 | 67 | 66 | 67 | 81,600 | 67 |
| 2024-02-29 | 66 | 69 | 66 | 67 | 178,400 | 67 |
| 2024-02-28 | 67 | 68 | 66 | 66 | 179,500 | 66 |
| 2024-02-27 | 70 | 70 | 68 | 70 | 194,900 | 70 |
| 2024-02-26 | 68 | 70 | 68 | 70 | 156,300 | 70 |
| 2024-02-22 | 68 | 69 | 67 | 68 | 75,500 | 68 |
| 2024-02-21 | 69 | 70 | 68 | 68 | 130,600 | 68 |
| 2024-02-20 | 69 | 69 | 67 | 69 | 67,900 | 69 |
| 2024-02-19 | 67 | 69 | 67 | 69 | 99,300 | 69 |
| 2024-02-16 | 67 | 68 | 66 | 67 | 86,800 | 67 |
| 2024-02-15 | 67 | 67 | 66 | 66 | 40,700 | 66 |
| 2024-02-14 | 66 | 68 | 66 | 67 | 82,600 | 67 |
| 2024-02-13 | 66 | 68 | 65 | 68 | 158,800 | 68 |
| 2024-02-09 | 69 | 77 | 65 | 65 | 1,326,000 | 65 |
| 2024-02-08 | 66 | 67 | 65 | 67 | 47,200 | 67 |
| 2024-02-07 | 66 | 67 | 65 | 66 | 55,400 | 66 |
| 2024-02-06 | 66 | 67 | 66 | 67 | 42,000 | 67 |
| 2024-02-05 | 68 | 68 | 66 | 66 | 66,800 | 66 |
| 2024-02-02 | 69 | 69 | 67 | 67 | 108,700 | 67 |
| 2024-02-01 | 67 | 69 | 66 | 69 | 156,000 | 69 |
| 2024-01-31 | 65 | 69 | 65 | 67 | 205,400 | 67 |
| 2024-01-30 | 65 | 67 | 65 | 65 | 298,000 | 65 |
| 2024-01-29 | 68 | 69 | 65 | 65 | 523,900 | 65 |
| 2024-01-26 | 67 | 72 | 67 | 69 | 1,077,800 | 69 |
| 2024-01-25 | 87 | 87 | 85 | 86 | 23,200 | 86 |
| 2024-01-24 | 85 | 86 | 84 | 85 | 33,300 | 85 |
| 2024-01-23 | 86 | 87 | 85 | 85 | 54,300 | 85 |
| 2024-01-22 | 85 | 87 | 85 | 85 | 35,700 | 85 |
| 2024-01-19 | 86 | 86 | 84 | 85 | 32,500 | 85 |
| 2024-01-18 | 84 | 86 | 84 | 86 | 30,400 | 86 |
| 2024-01-17 | 85 | 85 | 84 | 84 | 26,600 | 84 |
| 2024-01-16 | 86 | 86 | 84 | 84 | 34,600 | 84 |
| 2024-01-15 | 88 | 88 | 81 | 84 | 254,500 | 84 |
| 2024-01-12 | 90 | 90 | 84 | 88 | 252,800 | 88 |
| 2024-01-11 | 87 | 89 | 86 | 89 | 201,100 | 89 |
| 2024-01-10 | 94 | 95 | 90 | 90 | 219,500 | 90 |
| 2024-01-09 | 83 | 94 | 82 | 90 | 643,600 | 90 |
| 2024-01-05 | 81 | 83 | 80 | 83 | 91,200 | 83 |
| 2024-01-04 | 80 | 82 | 80 | 80 | 84,300 | 80 |
分割・併合履歴 ： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株
