166A (株)タスキホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 761 | 765 | 742 | 751 | 371,600 | 751 |
| 2024-11-20 | 763 | 774 | 753 | 756 | 279,200 | 756 |
| 2024-11-19 | 753 | 774 | 748 | 772 | 388,800 | 772 |
| 2024-11-18 | 753 | 780 | 743 | 759 | 370,900 | 759 |
| 2024-11-15 | 785 | 798 | 756 | 762 | 488,800 | 762 |
| 2024-11-14 | 763 | 796 | 741 | 795 | 769,300 | 795 |
| 2024-11-13 | 789 | 803 | 724 | 758 | 1,960,500 | 758 |
| 2024-11-12 | 766 | 778 | 757 | 767 | 587,700 | 767 |
| 2024-11-11 | 755 | 772 | 754 | 765 | 397,200 | 765 |
| 2024-11-08 | 752 | 754 | 740 | 751 | 213,600 | 751 |
| 2024-11-07 | 730 | 759 | 722 | 743 | 449,000 | 743 |
| 2024-11-06 | 704 | 722 | 704 | 717 | 329,100 | 717 |
| 2024-11-05 | 702 | 705 | 696 | 699 | 82,500 | 699 |
| 2024-11-01 | 692 | 698 | 690 | 696 | 149,700 | 696 |
| 2024-10-31 | 699 | 711 | 693 | 701 | 230,900 | 701 |
| 2024-10-30 | 695 | 699 | 682 | 695 | 223,500 | 695 |
| 2024-10-29 | 669 | 702 | 668 | 700 | 335,700 | 700 |
| 2024-10-28 | 637 | 674 | 637 | 673 | 381,100 | 673 |
| 2024-10-25 | 650 | 651 | 632 | 635 | 266,200 | 635 |
| 2024-10-24 | 643 | 652 | 637 | 650 | 236,400 | 650 |
| 2024-10-23 | 647 | 661 | 646 | 650 | 143,700 | 650 |
| 2024-10-22 | 678 | 678 | 651 | 653 | 387,100 | 653 |
| 2024-10-21 | 677 | 694 | 675 | 680 | 279,700 | 680 |
| 2024-10-18 | 678 | 690 | 675 | 679 | 194,700 | 679 |
| 2024-10-17 | 670 | 684 | 670 | 675 | 112,000 | 675 |
| 2024-10-16 | 678 | 689 | 673 | 674 | 117,500 | 674 |
| 2024-10-15 | 675 | 686 | 671 | 685 | 246,800 | 685 |
| 2024-10-11 | 692 | 695 | 669 | 670 | 203,900 | 670 |
| 2024-10-10 | 687 | 698 | 683 | 694 | 227,700 | 694 |
| 2024-10-09 | 704 | 715 | 687 | 694 | 646,500 | 694 |
| 2024-10-08 | 680 | 693 | 666 | 674 | 680,100 | 674 |
| 2024-10-07 | 685 | 687 | 656 | 679 | 698,000 | 679 |
| 2024-10-04 | 648 | 668 | 647 | 662 | 673,700 | 662 |
| 2024-10-03 | 614 | 645 | 614 | 635 | 509,000 | 635 |
| 2024-10-02 | 603 | 612 | 598 | 607 | 338,200 | 607 |
| 2024-10-01 | 613 | 614 | 604 | 613 | 305,600 | 613 |
| 2024-09-30 | 618 | 633 | 606 | 610 | 414,300 | 610 |
| 2024-09-27 | 608 | 633 | 602 | 628 | 432,700 | 628 |
| 2024-09-26 | 611 | 613 | 602 | 608 | 296,000 | 608 |
| 2024-09-25 | 620 | 620 | 606 | 606 | 235,800 | 606 |
| 2024-09-24 | 619 | 632 | 617 | 620 | 316,600 | 620 |
| 2024-09-20 | 615 | 622 | 608 | 615 | 246,600 | 615 |
| 2024-09-19 | 605 | 610 | 595 | 607 | 277,100 | 607 |
| 2024-09-18 | 608 | 609 | 592 | 598 | 252,200 | 598 |
| 2024-09-17 | 609 | 619 | 594 | 604 | 350,600 | 604 |
| 2024-09-13 | 606 | 613 | 599 | 605 | 149,600 | 605 |
| 2024-09-12 | 604 | 613 | 601 | 611 | 199,700 | 611 |
| 2024-09-11 | 609 | 609 | 582 | 590 | 411,000 | 590 |
| 2024-09-10 | 608 | 615 | 601 | 601 | 159,400 | 601 |
| 2024-09-09 | 585 | 608 | 584 | 608 | 348,000 | 608 |
| 2024-09-06 | 614 | 614 | 597 | 605 | 280,800 | 605 |
| 2024-09-05 | 608 | 618 | 599 | 609 | 283,000 | 609 |
| 2024-09-04 | 623 | 629 | 600 | 608 | 644,500 | 608 |
| 2024-09-03 | 641 | 657 | 638 | 648 | 157,100 | 648 |
| 2024-09-02 | 649 | 659 | 643 | 643 | 273,600 | 643 |
| 2024-08-30 | 627 | 650 | 627 | 645 | 220,000 | 645 |
| 2024-08-29 | 625 | 636 | 623 | 628 | 153,500 | 628 |
| 2024-08-28 | 638 | 641 | 621 | 629 | 222,500 | 629 |
| 2024-08-27 | 646 | 647 | 632 | 639 | 166,900 | 639 |
| 2024-08-26 | 619 | 638 | 611 | 637 | 261,400 | 637 |
| 2024-08-23 | 615 | 625 | 609 | 616 | 225,200 | 616 |
| 2024-08-22 | 618 | 624 | 609 | 620 | 242,800 | 620 |
| 2024-08-21 | 631 | 631 | 615 | 622 | 331,500 | 622 |
| 2024-08-20 | 647 | 650 | 633 | 641 | 234,300 | 641 |
| 2024-08-19 | 647 | 669 | 634 | 634 | 461,600 | 634 |
| 2024-08-16 | 613 | 638 | 606 | 638 | 441,500 | 638 |
| 2024-08-15 | 606 | 614 | 602 | 603 | 211,800 | 603 |
| 2024-08-14 | 616 | 616 | 603 | 606 | 267,200 | 606 |
| 2024-08-13 | 584 | 620 | 580 | 606 | 332,600 | 606 |
| 2024-08-09 | 595 | 599 | 570 | 583 | 467,800 | 583 |
| 2024-08-08 | 591 | 606 | 586 | 590 | 347,700 | 590 |
| 2024-08-07 | 572 | 612 | 562 | 599 | 770,300 | 599 |
| 2024-08-06 | 552 | 600 | 545 | 582 | 1,245,400 | 582 |
| 2024-08-05 | 560 | 599 | 512 | 512 | 1,941,900 | 512 |
| 2024-08-02 | 614 | 634 | 606 | 612 | 916,600 | 612 |
| 2024-08-01 | 690 | 692 | 650 | 664 | 392,400 | 664 |
| 2024-07-31 | 682 | 693 | 675 | 689 | 239,500 | 689 |
| 2024-07-30 | 706 | 706 | 686 | 689 | 232,200 | 689 |
| 2024-07-29 | 709 | 712 | 696 | 701 | 265,200 | 701 |
| 2024-07-26 | 719 | 724 | 689 | 689 | 612,500 | 689 |
| 2024-07-25 | 718 | 724 | 701 | 722 | 563,800 | 722 |
| 2024-07-24 | 749 | 755 | 726 | 733 | 747,800 | 733 |
| 2024-07-23 | 708 | 746 | 706 | 738 | 813,500 | 738 |
| 2024-07-22 | 706 | 706 | 684 | 705 | 319,500 | 705 |
| 2024-07-19 | 713 | 713 | 680 | 698 | 450,500 | 698 |
| 2024-07-18 | 682 | 707 | 680 | 705 | 463,300 | 705 |
| 2024-07-17 | 692 | 698 | 683 | 691 | 292,300 | 691 |
| 2024-07-16 | 675 | 680 | 671 | 680 | 315,900 | 680 |
| 2024-07-12 | 644 | 671 | 643 | 667 | 399,600 | 667 |
| 2024-07-11 | 639 | 652 | 635 | 651 | 245,700 | 651 |
| 2024-07-10 | 643 | 649 | 634 | 642 | 161,900 | 642 |
| 2024-07-09 | 649 | 652 | 641 | 643 | 275,300 | 643 |
| 2024-07-08 | 629 | 644 | 629 | 643 | 283,600 | 643 |
| 2024-07-05 | 625 | 628 | 622 | 627 | 106,300 | 627 |
| 2024-07-04 | 621 | 626 | 614 | 625 | 141,600 | 625 |
| 2024-07-03 | 624 | 624 | 615 | 619 | 140,000 | 619 |
| 2024-07-02 | 629 | 632 | 619 | 624 | 276,300 | 624 |
| 2024-07-01 | 621 | 630 | 612 | 613 | 223,300 | 613 |
| 2024-06-28 | 619 | 627 | 615 | 615 | 141,400 | 615 |
| 2024-06-27 | 610 | 622 | 610 | 618 | 211,300 | 618 |
| 2024-06-26 | 614 | 620 | 609 | 612 | 187,400 | 612 |
| 2024-06-25 | 604 | 610 | 602 | 610 | 101,500 | 610 |
| 2024-06-24 | 605 | 611 | 600 | 604 | 255,400 | 604 |
| 2024-06-21 | 611 | 612 | 604 | 607 | 98,600 | 607 |
| 2024-06-20 | 617 | 618 | 604 | 609 | 119,200 | 609 |
| 2024-06-19 | 602 | 620 | 601 | 616 | 235,300 | 616 |
| 2024-06-18 | 600 | 610 | 595 | 600 | 307,900 | 600 |
| 2024-06-17 | 600 | 605 | 583 | 595 | 301,100 | 595 |
| 2024-06-14 | 577 | 596 | 575 | 592 | 245,100 | 592 |
| 2024-06-13 | 575 | 589 | 573 | 585 | 264,400 | 585 |
| 2024-06-12 | 579 | 582 | 568 | 568 | 151,400 | 568 |
| 2024-06-11 | 572 | 580 | 570 | 577 | 155,200 | 577 |
| 2024-06-10 | 563 | 572 | 561 | 572 | 115,100 | 572 |
| 2024-06-07 | 562 | 567 | 560 | 563 | 140,200 | 563 |
| 2024-06-06 | 572 | 574 | 559 | 561 | 208,600 | 561 |
| 2024-06-05 | 579 | 579 | 569 | 571 | 130,200 | 571 |
| 2024-06-04 | 570 | 581 | 570 | 580 | 145,400 | 580 |
| 2024-06-03 | 570 | 579 | 568 | 571 | 176,700 | 571 |
| 2024-05-31 | 555 | 571 | 555 | 567 | 213,700 | 567 |
| 2024-05-30 | 558 | 565 | 539 | 562 | 596,000 | 562 |
| 2024-05-29 | 575 | 579 | 567 | 567 | 282,300 | 567 |
| 2024-05-28 | 579 | 585 | 573 | 576 | 579,500 | 576 |
| 2024-05-27 | 592 | 592 | 577 | 579 | 352,600 | 579 |
| 2024-05-24 | 593 | 599 | 590 | 592 | 243,700 | 592 |
| 2024-05-23 | 604 | 607 | 598 | 600 | 246,300 | 600 |
| 2024-05-22 | 609 | 609 | 597 | 604 | 207,600 | 604 |
| 2024-05-21 | 603 | 615 | 602 | 610 | 287,300 | 610 |
| 2024-05-20 | 603 | 616 | 600 | 601 | 432,900 | 601 |
| 2024-05-17 | 584 | 603 | 574 | 599 | 312,800 | 599 |
| 2024-05-16 | 591 | 591 | 565 | 580 | 692,300 | 580 |
| 2024-05-15 | 602 | 602 | 585 | 588 | 808,000 | 588 |
| 2024-05-14 | 599 | 603 | 597 | 599 | 156,400 | 599 |
| 2024-05-13 | 603 | 605 | 597 | 600 | 355,400 | 600 |
| 2024-05-10 | 608 | 612 | 601 | 606 | 524,400 | 606 |
| 2024-05-09 | 618 | 622 | 606 | 607 | 326,400 | 607 |
| 2024-05-08 | 610 | 616 | 605 | 608 | 190,000 | 608 |
| 2024-05-07 | 615 | 617 | 610 | 610 | 185,100 | 610 |
| 2024-05-02 | 615 | 619 | 608 | 614 | 134,400 | 614 |
| 2024-05-01 | 616 | 620 | 609 | 615 | 246,600 | 615 |
| 2024-04-30 | 626 | 630 | 616 | 620 | 213,900 | 620 |
| 2024-04-26 | 626 | 630 | 608 | 624 | 465,000 | 624 |
| 2024-04-25 | 638 | 648 | 624 | 627 | 466,000 | 627 |
| 2024-04-24 | 648 | 660 | 630 | 636 | 1,335,800 | 636 |
| 2024-04-23 | 627 | 655 | 623 | 641 | 2,221,100 | 641 |
| 2024-04-22 | 599 | 600 | 594 | 597 | 201,000 | 597 |
| 2024-04-19 | 601 | 608 | 588 | 598 | 463,200 | 598 |
| 2024-04-18 | 592 | 609 | 588 | 605 | 361,600 | 605 |
| 2024-04-17 | 606 | 609 | 596 | 596 | 541,300 | 596 |
| 2024-04-16 | 608 | 614 | 601 | 605 | 468,200 | 605 |
| 2024-04-15 | 611 | 618 | 608 | 618 | 255,500 | 618 |
| 2024-04-12 | 608 | 637 | 607 | 622 | 408,400 | 622 |
| 2024-04-11 | 612 | 620 | 610 | 612 | 265,000 | 612 |
| 2024-04-10 | 614 | 633 | 611 | 621 | 425,700 | 621 |
| 2024-04-09 | 601 | 612 | 601 | 610 | 247,600 | 610 |
| 2024-04-08 | 608 | 615 | 598 | 598 | 779,800 | 598 |
| 2024-04-05 | 594 | 604 | 585 | 604 | 776,100 | 604 |
| 2024-04-04 | 608 | 616 | 600 | 601 | 746,600 | 601 |
| 2024-04-03 | 619 | 623 | 600 | 606 | 1,017,400 | 606 |
| 2024-04-02 | 656 | 671 | 630 | 637 | 2,080,900 | 637 |
| 2024-04-01 | 670 | 730 | 650 | 705 | 2,451,100 | 705 |
分割・併合履歴 ： なし
