8225 (株)タカチホ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,694 | 2,740 | 2,694 | 2,740 | 3,200 | 2,740 |
| 2024-04-25 | - | - | - | 2,695 | - | 2,695 |
| 2024-04-24 | 2,699 | 2,699 | 2,695 | 2,695 | 200 | 2,695 |
| 2024-04-23 | 2,719 | 2,719 | 2,700 | 2,700 | 500 | 2,700 |
| 2024-04-22 | 2,730 | 2,730 | 2,702 | 2,720 | 700 | 2,720 |
| 2024-04-19 | 2,690 | 2,739 | 2,607 | 2,739 | 3,300 | 2,739 |
| 2024-04-18 | 2,740 | 2,740 | 2,626 | 2,644 | 2,700 | 2,644 |
| 2024-04-17 | 2,700 | 2,740 | 2,700 | 2,740 | 1,600 | 2,740 |
| 2024-04-16 | 2,641 | 2,720 | 2,600 | 2,720 | 1,800 | 2,720 |
| 2024-04-15 | 2,600 | 2,680 | 2,551 | 2,660 | 2,000 | 2,660 |
| 2024-04-12 | 2,585 | 2,650 | 2,535 | 2,650 | 2,200 | 2,650 |
| 2024-04-11 | 2,600 | 2,644 | 2,594 | 2,601 | 2,400 | 2,601 |
| 2024-04-10 | 2,412 | 2,721 | 2,412 | 2,640 | 13,800 | 2,640 |
| 2024-04-09 | 2,399 | 2,500 | 2,399 | 2,412 | 1,200 | 2,412 |
| 2024-04-08 | 2,400 | 2,400 | 2,360 | 2,400 | 1,800 | 2,400 |
| 2024-04-05 | 2,400 | 2,440 | 2,399 | 2,429 | 1,000 | 2,429 |
| 2024-04-04 | 2,410 | 2,439 | 2,410 | 2,439 | 700 | 2,439 |
| 2024-04-03 | 2,455 | 2,455 | 2,455 | 2,455 | 500 | 2,455 |
| 2024-04-02 | 2,460 | 2,462 | 2,460 | 2,462 | 200 | 2,462 |
| 2024-04-01 | 2,500 | 2,540 | 2,460 | 2,460 | 2,300 | 2,460 |
| 2024-03-29 | 2,540 | 2,540 | 2,500 | 2,500 | 1,200 | 2,500 |
| 2024-03-28 | 2,544 | 2,544 | 2,470 | 2,500 | 1,800 | 2,500 |
| 2024-03-27 | 2,520 | 2,550 | 2,520 | 2,540 | 1,000 | 2,540 |
| 2024-03-26 | 2,596 | 2,596 | 2,520 | 2,550 | 1,900 | 2,550 |
| 2024-03-25 | 2,497 | 2,550 | 2,497 | 2,550 | 1,700 | 2,550 |
| 2024-03-22 | - | - | - | 2,498 | - | 2,498 |
| 2024-03-21 | 2,500 | 2,500 | 2,498 | 2,498 | 600 | 2,498 |
| 2024-03-19 | 2,500 | 2,550 | 2,500 | 2,500 | 1,200 | 2,500 |
| 2024-03-18 | 2,510 | 2,510 | 2,499 | 2,501 | 1,300 | 2,501 |
| 2024-03-15 | 2,499 | 2,510 | 2,499 | 2,510 | 1,500 | 2,510 |
| 2024-03-14 | 2,499 | 2,549 | 2,466 | 2,536 | 2,000 | 2,536 |
| 2024-03-13 | 2,450 | 2,477 | 2,431 | 2,477 | 1,400 | 2,477 |
| 2024-03-12 | 2,447 | 2,490 | 2,415 | 2,476 | 2,700 | 2,476 |
| 2024-03-11 | 2,427 | 2,489 | 2,400 | 2,460 | 3,100 | 2,460 |
| 2024-03-08 | 2,390 | 2,416 | 2,389 | 2,416 | 1,800 | 2,416 |
| 2024-03-07 | 2,401 | 2,420 | 2,390 | 2,418 | 900 | 2,418 |
| 2024-03-06 | 2,401 | 2,449 | 2,389 | 2,400 | 3,000 | 2,400 |
| 2024-03-05 | 2,500 | 2,500 | 2,358 | 2,414 | 7,200 | 2,414 |
| 2024-03-04 | 2,367 | 2,530 | 2,366 | 2,518 | 9,900 | 2,518 |
| 2024-03-01 | 2,350 | 2,388 | 2,350 | 2,378 | 1,800 | 2,378 |
| 2024-02-29 | 2,333 | 2,400 | 2,315 | 2,370 | 2,300 | 2,370 |
| 2024-02-28 | 2,312 | 2,370 | 2,312 | 2,320 | 2,600 | 2,320 |
| 2024-02-27 | 2,331 | 2,331 | 2,315 | 2,315 | 900 | 2,315 |
| 2024-02-26 | 2,350 | 2,351 | 2,312 | 2,330 | 1,400 | 2,330 |
| 2024-02-22 | 2,307 | 2,310 | 2,300 | 2,310 | 1,200 | 2,310 |
| 2024-02-21 | 2,302 | 2,342 | 2,302 | 2,332 | 700 | 2,332 |
| 2024-02-20 | 2,322 | 2,348 | 2,280 | 2,300 | 1,700 | 2,300 |
| 2024-02-19 | 2,309 | 2,309 | 2,267 | 2,272 | 900 | 2,272 |
| 2024-02-16 | 2,237 | 2,300 | 2,237 | 2,291 | 1,200 | 2,291 |
| 2024-02-15 | 2,400 | 2,400 | 2,223 | 2,250 | 6,100 | 2,250 |
| 2024-02-14 | 2,208 | 2,437 | 2,150 | 2,425 | 34,300 | 2,425 |
| 2024-02-13 | 2,271 | 2,399 | 2,271 | 2,338 | 11,200 | 2,338 |
| 2024-02-09 | 2,239 | 2,258 | 2,220 | 2,258 | 3,300 | 2,258 |
| 2024-02-08 | 2,239 | 2,263 | 2,239 | 2,239 | 1,900 | 2,239 |
| 2024-02-07 | 2,250 | 2,270 | 2,235 | 2,264 | 2,000 | 2,264 |
| 2024-02-06 | 2,291 | 2,297 | 2,250 | 2,250 | 2,300 | 2,250 |
| 2024-02-05 | 2,291 | 2,334 | 2,280 | 2,291 | 1,400 | 2,291 |
| 2024-02-02 | 2,283 | 2,295 | 2,280 | 2,280 | 3,600 | 2,280 |
| 2024-02-01 | 2,369 | 2,369 | 2,311 | 2,314 | 1,500 | 2,314 |
| 2024-01-31 | 2,330 | 2,330 | 2,293 | 2,319 | 3,000 | 2,319 |
| 2024-01-30 | 2,308 | 2,336 | 2,308 | 2,336 | 1,000 | 2,336 |
| 2024-01-29 | 2,399 | 2,399 | 2,300 | 2,335 | 700 | 2,335 |
| 2024-01-26 | 2,399 | 2,400 | 2,319 | 2,369 | 2,800 | 2,369 |
| 2024-01-25 | 2,388 | 2,388 | 2,388 | 2,388 | 500 | 2,388 |
| 2024-01-24 | 2,328 | 2,388 | 2,314 | 2,388 | 3,800 | 2,388 |
| 2024-01-23 | 2,319 | 2,319 | 2,297 | 2,314 | 1,800 | 2,314 |
| 2024-01-22 | 2,296 | 2,300 | 2,259 | 2,299 | 3,500 | 2,299 |
| 2024-01-19 | 2,250 | 2,317 | 2,250 | 2,317 | 3,700 | 2,317 |
| 2024-01-18 | 2,180 | 2,234 | 2,150 | 2,218 | 3,700 | 2,218 |
| 2024-01-17 | 2,161 | 2,161 | 2,148 | 2,150 | 1,200 | 2,150 |
| 2024-01-16 | 2,178 | 2,178 | 2,145 | 2,145 | 2,500 | 2,145 |
| 2024-01-15 | 2,205 | 2,205 | 2,158 | 2,158 | 2,400 | 2,158 |
| 2024-01-12 | 2,155 | 2,189 | 2,155 | 2,189 | 2,400 | 2,189 |
| 2024-01-11 | 2,160 | 2,190 | 2,152 | 2,190 | 3,900 | 2,190 |
| 2024-01-10 | 2,165 | 2,187 | 2,127 | 2,160 | 3,200 | 2,160 |
| 2024-01-09 | 2,140 | 2,200 | 2,140 | 2,165 | 2,900 | 2,165 |
| 2024-01-05 | 2,130 | 2,140 | 2,130 | 2,130 | 800 | 2,130 |
| 2024-01-04 | 2,120 | 2,180 | 2,115 | 2,115 | 1,700 | 2,115 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
