2445 (株)タカミヤ 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 | 436 | 436 | 429 | 430 | 35,300 | 430 |
| 2024-11-20 | 437 | 443 | 430 | 431 | 45,600 | 431 |
| 2024-11-19 | 432 | 441 | 432 | 434 | 24,100 | 434 |
| 2024-11-18 | 431 | 434 | 430 | 432 | 6,700 | 432 |
| 2024-11-15 | 436 | 436 | 429 | 431 | 19,500 | 431 |
| 2024-11-14 | 438 | 445 | 435 | 437 | 27,500 | 437 |
| 2024-11-13 | 441 | 448 | 436 | 437 | 28,100 | 437 |
| 2024-11-12 | 446 | 457 | 446 | 448 | 26,300 | 448 |
| 2024-11-11 | 445 | 455 | 442 | 450 | 28,900 | 450 |
| 2024-11-08 | 445 | 464 | 445 | 456 | 88,100 | 456 |
| 2024-11-07 | 438 | 452 | 425 | 444 | 105,800 | 444 |
| 2024-11-06 | 443 | 447 | 436 | 441 | 52,500 | 441 |
| 2024-11-05 | 448 | 448 | 440 | 445 | 23,900 | 445 |
| 2024-11-01 | 441 | 446 | 439 | 446 | 21,000 | 446 |
| 2024-10-31 | 439 | 446 | 439 | 444 | 29,000 | 444 |
| 2024-10-30 | 445 | 447 | 436 | 436 | 78,600 | 436 |
| 2024-10-29 | 441 | 445 | 436 | 445 | 22,100 | 445 |
| 2024-10-28 | 430 | 443 | 428 | 442 | 57,200 | 442 |
| 2024-10-25 | 431 | 431 | 423 | 426 | 21,700 | 426 |
| 2024-10-24 | 430 | 433 | 424 | 430 | 37,400 | 430 |
| 2024-10-23 | 431 | 436 | 429 | 430 | 22,000 | 430 |
| 2024-10-22 | 438 | 439 | 431 | 431 | 29,900 | 431 |
| 2024-10-21 | 435 | 439 | 435 | 439 | 30,400 | 439 |
| 2024-10-18 | 432 | 438 | 432 | 434 | 16,400 | 434 |
| 2024-10-17 | 435 | 436 | 432 | 432 | 21,300 | 432 |
| 2024-10-16 | 434 | 439 | 431 | 431 | 35,600 | 431 |
| 2024-10-15 | 437 | 438 | 433 | 434 | 32,000 | 434 |
| 2024-10-11 | 436 | 437 | 433 | 437 | 23,600 | 437 |
| 2024-10-10 | 438 | 439 | 431 | 433 | 22,000 | 433 |
| 2024-10-09 | 438 | 438 | 435 | 436 | 25,600 | 436 |
| 2024-10-08 | 445 | 445 | 436 | 438 | 42,500 | 438 |
| 2024-10-07 | 450 | 451 | 442 | 446 | 71,500 | 446 |
| 2024-10-04 | 441 | 446 | 440 | 445 | 29,000 | 445 |
| 2024-10-03 | 438 | 442 | 434 | 441 | 50,800 | 441 |
| 2024-10-02 | 431 | 434 | 428 | 430 | 46,100 | 430 |
| 2024-10-01 | 434 | 440 | 428 | 433 | 56,400 | 433 |
| 2024-09-30 | 442 | 445 | 428 | 431 | 163,800 | 431 |
| 2024-09-27 | 456 | 473 | 455 | 462 | 403,400 | 462 |
| 2024-09-26 | 453 | 453 | 444 | 453 | 153,400 | 453 |
| 2024-09-25 | 445 | 447 | 435 | 445 | 111,300 | 445 |
| 2024-09-24 | 435 | 453 | 435 | 441 | 155,600 | 441 |
| 2024-09-20 | 441 | 445 | 422 | 423 | 138,700 | 423 |
| 2024-09-19 | 442 | 443 | 437 | 440 | 42,000 | 440 |
| 2024-09-18 | 442 | 442 | 434 | 442 | 34,600 | 442 |
| 2024-09-17 | 444 | 445 | 424 | 431 | 45,700 | 431 |
| 2024-09-13 | 444 | 445 | 435 | 441 | 76,800 | 441 |
| 2024-09-12 | 439 | 447 | 434 | 437 | 60,100 | 437 |
| 2024-09-11 | 452 | 460 | 433 | 439 | 73,900 | 439 |
| 2024-09-10 | 461 | 461 | 455 | 456 | 13,100 | 456 |
| 2024-09-09 | 458 | 462 | 455 | 462 | 22,000 | 462 |
| 2024-09-06 | 462 | 463 | 456 | 463 | 42,600 | 463 |
| 2024-09-05 | 456 | 462 | 454 | 459 | 37,800 | 459 |
| 2024-09-04 | 458 | 463 | 450 | 452 | 43,500 | 452 |
| 2024-09-03 | 460 | 475 | 460 | 471 | 83,200 | 471 |
| 2024-09-02 | 461 | 463 | 458 | 460 | 13,500 | 460 |
| 2024-08-30 | 463 | 465 | 458 | 461 | 17,700 | 461 |
| 2024-08-29 | 463 | 464 | 457 | 463 | 23,300 | 463 |
| 2024-08-28 | 461 | 464 | 457 | 463 | 41,000 | 463 |
| 2024-08-27 | 454 | 463 | 450 | 460 | 58,500 | 460 |
| 2024-08-26 | 435 | 450 | 432 | 450 | 29,700 | 450 |
| 2024-08-23 | 434 | 438 | 430 | 434 | 26,600 | 434 |
| 2024-08-22 | 430 | 433 | 425 | 433 | 33,000 | 433 |
| 2024-08-21 | 422 | 432 | 421 | 424 | 46,200 | 424 |
| 2024-08-20 | 421 | 429 | 419 | 427 | 82,100 | 427 |
| 2024-08-19 | 426 | 426 | 417 | 418 | 38,600 | 418 |
| 2024-08-16 | 425 | 430 | 421 | 430 | 47,900 | 430 |
| 2024-08-15 | 422 | 424 | 413 | 419 | 57,500 | 419 |
| 2024-08-14 | 407 | 420 | 405 | 420 | 56,800 | 420 |
| 2024-08-13 | 410 | 413 | 406 | 410 | 88,800 | 410 |
| 2024-08-09 | 410 | 414 | 405 | 409 | 88,800 | 409 |
| 2024-08-08 | 401 | 412 | 393 | 402 | 135,300 | 402 |
| 2024-08-07 | 400 | 419 | 400 | 406 | 131,900 | 406 |
| 2024-08-06 | 402 | 426 | 401 | 408 | 99,500 | 408 |
| 2024-08-05 | 435 | 435 | 393 | 407 | 211,200 | 407 |
| 2024-08-02 | 449 | 458 | 443 | 443 | 140,500 | 443 |
| 2024-08-01 | 475 | 475 | 455 | 457 | 87,600 | 457 |
| 2024-07-31 | 461 | 476 | 460 | 476 | 58,900 | 476 |
| 2024-07-30 | 462 | 466 | 461 | 462 | 25,500 | 462 |
| 2024-07-29 | 464 | 469 | 460 | 467 | 83,300 | 467 |
| 2024-07-26 | 464 | 464 | 459 | 460 | 32,100 | 460 |
| 2024-07-25 | 460 | 463 | 456 | 460 | 88,500 | 460 |
| 2024-07-24 | 467 | 468 | 460 | 461 | 85,700 | 461 |
| 2024-07-23 | 467 | 469 | 464 | 465 | 90,900 | 465 |
| 2024-07-22 | 470 | 472 | 466 | 468 | 77,900 | 468 |
| 2024-07-19 | 477 | 477 | 469 | 472 | 56,300 | 472 |
| 2024-07-18 | 480 | 486 | 477 | 477 | 27,400 | 477 |
| 2024-07-17 | 484 | 487 | 476 | 479 | 32,000 | 479 |
| 2024-07-16 | 487 | 490 | 482 | 483 | 70,600 | 483 |
| 2024-07-12 | 472 | 485 | 472 | 484 | 56,800 | 484 |
| 2024-07-11 | 472 | 476 | 468 | 472 | 63,200 | 472 |
| 2024-07-10 | 476 | 477 | 472 | 472 | 75,400 | 472 |
| 2024-07-09 | 480 | 481 | 476 | 478 | 47,000 | 478 |
| 2024-07-08 | 488 | 488 | 478 | 478 | 44,100 | 478 |
| 2024-07-05 | 499 | 499 | 486 | 487 | 28,100 | 487 |
| 2024-07-04 | 500 | 501 | 496 | 496 | 24,600 | 496 |
| 2024-07-03 | 499 | 505 | 497 | 497 | 25,400 | 497 |
| 2024-07-02 | 501 | 505 | 499 | 499 | 45,700 | 499 |
| 2024-07-01 | 500 | 506 | 497 | 501 | 35,900 | 501 |
| 2024-06-28 | 508 | 508 | 496 | 501 | 54,400 | 501 |
| 2024-06-27 | 505 | 506 | 496 | 505 | 52,700 | 505 |
| 2024-06-26 | 501 | 505 | 496 | 504 | 51,100 | 504 |
| 2024-06-25 | 488 | 497 | 485 | 497 | 44,200 | 497 |
| 2024-06-24 | 485 | 486 | 474 | 486 | 43,500 | 486 |
| 2024-06-21 | 486 | 491 | 481 | 481 | 68,900 | 481 |
| 2024-06-20 | 490 | 493 | 482 | 486 | 37,000 | 486 |
| 2024-06-19 | 491 | 495 | 487 | 489 | 36,100 | 489 |
| 2024-06-18 | 492 | 494 | 488 | 490 | 32,400 | 490 |
| 2024-06-17 | 492 | 492 | 481 | 487 | 39,600 | 487 |
| 2024-06-14 | 480 | 490 | 474 | 488 | 54,000 | 488 |
| 2024-06-13 | 484 | 484 | 473 | 475 | 25,300 | 475 |
| 2024-06-12 | 477 | 484 | 477 | 479 | 30,700 | 479 |
| 2024-06-11 | 480 | 482 | 477 | 478 | 20,900 | 478 |
| 2024-06-10 | 475 | 481 | 475 | 480 | 21,400 | 480 |
| 2024-06-07 | 476 | 479 | 475 | 476 | 13,300 | 476 |
| 2024-06-06 | 487 | 487 | 476 | 476 | 25,800 | 476 |
| 2024-06-05 | 478 | 487 | 475 | 484 | 34,500 | 484 |
| 2024-06-04 | 479 | 484 | 479 | 481 | 13,600 | 481 |
| 2024-06-03 | 486 | 488 | 480 | 483 | 26,800 | 483 |
| 2024-05-31 | 480 | 485 | 479 | 485 | 24,300 | 485 |
| 2024-05-30 | 470 | 478 | 464 | 475 | 64,100 | 475 |
| 2024-05-29 | 482 | 482 | 475 | 475 | 46,200 | 475 |
| 2024-05-28 | 486 | 488 | 481 | 482 | 26,400 | 482 |
| 2024-05-27 | 485 | 489 | 484 | 487 | 14,300 | 487 |
| 2024-05-24 | 476 | 485 | 472 | 482 | 33,300 | 482 |
| 2024-05-23 | 481 | 486 | 472 | 481 | 43,200 | 481 |
| 2024-05-22 | 483 | 487 | 480 | 480 | 36,800 | 480 |
| 2024-05-21 | 487 | 493 | 483 | 483 | 41,800 | 483 |
| 2024-05-20 | 484 | 495 | 484 | 490 | 34,500 | 490 |
| 2024-05-17 | 481 | 490 | 480 | 483 | 33,400 | 483 |
| 2024-05-16 | 494 | 494 | 483 | 485 | 71,500 | 485 |
| 2024-05-15 | 497 | 497 | 488 | 490 | 41,400 | 490 |
| 2024-05-14 | 494 | 496 | 486 | 492 | 45,100 | 492 |
| 2024-05-13 | 461 | 507 | 461 | 494 | 169,000 | 494 |
| 2024-05-10 | 545 | 545 | 512 | 517 | 120,500 | 517 |
| 2024-05-09 | 548 | 548 | 539 | 539 | 14,500 | 539 |
| 2024-05-08 | 536 | 550 | 536 | 542 | 36,300 | 542 |
| 2024-05-07 | 535 | 536 | 529 | 535 | 41,400 | 535 |
| 2024-05-02 | 529 | 534 | 528 | 530 | 18,000 | 530 |
| 2024-05-01 | 526 | 533 | 525 | 533 | 16,300 | 533 |
| 2024-04-30 | 531 | 535 | 522 | 534 | 34,900 | 534 |
| 2024-04-26 | 526 | 530 | 514 | 527 | 41,900 | 527 |
| 2024-04-25 | 529 | 529 | 521 | 521 | 29,700 | 521 |
| 2024-04-24 | 530 | 534 | 525 | 530 | 40,600 | 530 |
| 2024-04-23 | 526 | 535 | 526 | 529 | 55,800 | 529 |
| 2024-04-22 | 522 | 530 | 521 | 526 | 76,400 | 526 |
| 2024-04-19 | 539 | 539 | 513 | 524 | 108,700 | 524 |
| 2024-04-18 | 536 | 546 | 536 | 542 | 18,400 | 542 |
| 2024-04-17 | 536 | 545 | 536 | 536 | 39,800 | 536 |
| 2024-04-16 | 545 | 546 | 537 | 540 | 58,000 | 540 |
| 2024-04-15 | 549 | 555 | 545 | 549 | 17,600 | 549 |
| 2024-04-12 | 551 | 561 | 550 | 556 | 34,500 | 556 |
| 2024-04-11 | 548 | 554 | 546 | 549 | 19,000 | 549 |
| 2024-04-10 | 560 | 560 | 553 | 554 | 24,000 | 554 |
| 2024-04-09 | 556 | 563 | 556 | 563 | 16,100 | 563 |
| 2024-04-08 | 550 | 559 | 549 | 555 | 42,200 | 555 |
| 2024-04-05 | 548 | 554 | 544 | 551 | 30,400 | 551 |
| 2024-04-04 | 548 | 555 | 543 | 552 | 47,200 | 552 |
| 2024-04-03 | 540 | 552 | 535 | 548 | 99,200 | 548 |
| 2024-04-02 | 560 | 560 | 538 | 545 | 160,300 | 545 |
| 2024-04-01 | 582 | 582 | 560 | 560 | 63,700 | 560 |
| 2024-03-29 | 583 | 583 | 571 | 581 | 82,700 | 581 |
| 2024-03-28 | 586 | 591 | 576 | 580 | 80,600 | 580 |
| 2024-03-27 | 596 | 600 | 590 | 592 | 94,100 | 592 |
| 2024-03-26 | 575 | 598 | 575 | 596 | 174,100 | 596 |
| 2024-03-25 | 584 | 589 | 567 | 567 | 70,600 | 567 |
| 2024-03-22 | 581 | 590 | 573 | 589 | 62,500 | 589 |
| 2024-03-21 | 586 | 587 | 578 | 578 | 71,900 | 578 |
| 2024-03-19 | 587 | 588 | 579 | 584 | 77,500 | 584 |
| 2024-03-18 | 593 | 593 | 584 | 586 | 73,400 | 586 |
| 2024-03-15 | 589 | 593 | 585 | 591 | 83,100 | 591 |
| 2024-03-14 | 600 | 600 | 584 | 587 | 73,000 | 587 |
| 2024-03-13 | 599 | 605 | 585 | 600 | 133,200 | 600 |
| 2024-03-12 | 568 | 590 | 559 | 590 | 72,800 | 590 |
| 2024-03-11 | 570 | 570 | 556 | 568 | 53,300 | 568 |
| 2024-03-08 | 550 | 575 | 550 | 573 | 83,500 | 573 |
| 2024-03-07 | 550 | 557 | 546 | 552 | 62,500 | 552 |
| 2024-03-06 | 540 | 555 | 539 | 550 | 71,400 | 550 |
| 2024-03-05 | 543 | 548 | 532 | 542 | 63,300 | 542 |
| 2024-03-04 | 569 | 569 | 548 | 553 | 81,400 | 553 |
| 2024-03-01 | 573 | 578 | 566 | 572 | 54,100 | 572 |
| 2024-02-29 | 572 | 579 | 562 | 565 | 66,900 | 565 |
| 2024-02-28 | 578 | 589 | 565 | 566 | 155,000 | 566 |
| 2024-02-27 | 557 | 591 | 554 | 575 | 275,100 | 575 |
| 2024-02-26 | 540 | 558 | 530 | 555 | 230,800 | 555 |
| 2024-02-22 | 530 | 540 | 523 | 540 | 82,000 | 540 |
| 2024-02-21 | 528 | 529 | 518 | 523 | 35,300 | 523 |
| 2024-02-20 | 523 | 529 | 517 | 524 | 50,400 | 524 |
| 2024-02-19 | 514 | 522 | 509 | 522 | 43,400 | 522 |
| 2024-02-16 | 498 | 517 | 498 | 515 | 54,200 | 515 |
| 2024-02-15 | 514 | 514 | 498 | 498 | 121,300 | 498 |
| 2024-02-14 | 534 | 534 | 506 | 506 | 171,700 | 506 |
| 2024-02-13 | 501 | 546 | 501 | 544 | 408,000 | 544 |
| 2024-02-09 | 482 | 484 | 476 | 479 | 69,900 | 479 |
| 2024-02-08 | 487 | 487 | 480 | 486 | 44,700 | 486 |
| 2024-02-07 | 484 | 489 | 483 | 487 | 19,100 | 487 |
| 2024-02-06 | 489 | 489 | 484 | 485 | 33,900 | 485 |
| 2024-02-05 | 485 | 493 | 485 | 489 | 57,700 | 489 |
| 2024-02-02 | 486 | 486 | 481 | 481 | 19,800 | 481 |
| 2024-02-01 | 486 | 486 | 480 | 484 | 23,700 | 484 |
| 2024-01-31 | 482 | 487 | 478 | 487 | 38,200 | 487 |
| 2024-01-30 | 488 | 488 | 482 | 482 | 30,800 | 482 |
| 2024-01-29 | 486 | 490 | 485 | 490 | 41,300 | 490 |
| 2024-01-26 | 488 | 488 | 484 | 484 | 33,100 | 484 |
| 2024-01-25 | 484 | 491 | 484 | 489 | 32,600 | 489 |
| 2024-01-24 | 487 | 490 | 480 | 481 | 63,800 | 481 |
| 2024-01-23 | 495 | 495 | 488 | 490 | 34,700 | 490 |
| 2024-01-22 | 488 | 496 | 488 | 493 | 33,000 | 493 |
| 2024-01-19 | 492 | 493 | 483 | 485 | 44,600 | 485 |
| 2024-01-18 | 489 | 494 | 489 | 491 | 20,600 | 491 |
| 2024-01-17 | 497 | 502 | 489 | 489 | 60,600 | 489 |
| 2024-01-16 | 508 | 509 | 494 | 495 | 45,100 | 495 |
| 2024-01-15 | 498 | 509 | 497 | 507 | 46,900 | 507 |
| 2024-01-12 | 504 | 505 | 493 | 494 | 37,700 | 494 |
| 2024-01-11 | 501 | 503 | 497 | 501 | 34,400 | 501 |
| 2024-01-10 | 500 | 505 | 500 | 500 | 43,400 | 500 |
| 2024-01-09 | 504 | 504 | 496 | 500 | 39,200 | 500 |
| 2024-01-05 | 510 | 510 | 496 | 496 | 38,000 | 496 |
| 2024-01-04 | 503 | 508 | 495 | 508 | 73,600 | 508 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2006-12-26]1株→1.2株 [2006-04-25]1株→2株
