2445 (株)タカミヤ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 336 | 336 | 331 | 332 | 145,900 | 332 |
| 2025-05-21 | 336 | 342 | 335 | 338 | 90,200 | 338 |
| 2025-05-20 | 334 | 336 | 332 | 335 | 85,100 | 335 |
| 2025-05-19 | 332 | 337 | 330 | 334 | 146,400 | 334 |
| 2025-05-16 | 335 | 336 | 326 | 333 | 173,200 | 333 |
| 2025-05-15 | 353 | 354 | 330 | 333 | 313,500 | 333 |
| 2025-05-14 | 366 | 366 | 352 | 353 | 265,900 | 353 |
| 2025-05-13 | 385 | 389 | 379 | 383 | 101,400 | 383 |
| 2025-05-12 | 380 | 384 | 379 | 384 | 63,200 | 384 |
| 2025-05-09 | 370 | 380 | 370 | 380 | 71,400 | 380 |
| 2025-05-08 | 372 | 378 | 360 | 368 | 157,300 | 368 |
| 2025-05-07 | 373 | 373 | 366 | 373 | 104,000 | 373 |
| 2025-05-02 | 380 | 380 | 370 | 372 | 41,000 | 372 |
| 2025-05-01 | 384 | 384 | 378 | 380 | 36,000 | 380 |
| 2025-04-30 | 389 | 389 | 380 | 384 | 38,200 | 384 |
| 2025-04-28 | 383 | 396 | 369 | 393 | 465,300 | 393 |
| 2025-04-25 | 378 | 382 | 378 | 382 | 50,300 | 382 |
| 2025-04-24 | 384 | 384 | 373 | 378 | 49,900 | 378 |
| 2025-04-23 | 382 | 384 | 377 | 380 | 76,400 | 380 |
| 2025-04-22 | 375 | 380 | 375 | 380 | 26,500 | 380 |
| 2025-04-21 | 373 | 377 | 373 | 376 | 21,500 | 376 |
| 2025-04-18 | 370 | 374 | 369 | 374 | 43,600 | 374 |
| 2025-04-17 | 365 | 370 | 365 | 368 | 21,500 | 368 |
| 2025-04-16 | 365 | 368 | 363 | 364 | 33,100 | 364 |
| 2025-04-15 | 369 | 372 | 365 | 365 | 37,500 | 365 |
| 2025-04-14 | 365 | 372 | 365 | 369 | 21,800 | 369 |
| 2025-04-11 | 365 | 365 | 354 | 363 | 50,700 | 363 |
| 2025-04-10 | 366 | 371 | 364 | 371 | 51,000 | 371 |
| 2025-04-09 | 355 | 355 | 346 | 350 | 54,200 | 350 |
| 2025-04-08 | 349 | 364 | 349 | 363 | 64,100 | 363 |
| 2025-04-07 | 346 | 352 | 333 | 341 | 183,000 | 341 |
| 2025-04-04 | 373 | 374 | 356 | 362 | 139,800 | 362 |
| 2025-04-03 | 375 | 380 | 372 | 375 | 138,200 | 375 |
| 2025-04-02 | 390 | 390 | 379 | 379 | 73,800 | 379 |
| 2025-04-01 | 387 | 389 | 385 | 386 | 56,700 | 386 |
| 2025-03-31 | 396 | 396 | 384 | 384 | 207,800 | 384 |
| 2025-03-28 | 400 | 401 | 397 | 398 | 97,200 | 398 |
| 2025-03-27 | 406 | 408 | 404 | 407 | 70,500 | 407 |
| 2025-03-26 | 406 | 408 | 403 | 406 | 79,300 | 406 |
| 2025-03-25 | 404 | 408 | 404 | 405 | 31,400 | 405 |
| 2025-03-24 | 404 | 407 | 403 | 404 | 37,900 | 404 |
| 2025-03-21 | 402 | 404 | 400 | 403 | 108,500 | 403 |
| 2025-03-19 | 402 | 403 | 401 | 402 | 40,100 | 402 |
| 2025-03-18 | 401 | 404 | 401 | 402 | 103,400 | 402 |
| 2025-03-17 | 402 | 403 | 400 | 402 | 150,700 | 402 |
| 2025-03-14 | 402 | 403 | 401 | 402 | 64,100 | 402 |
| 2025-03-13 | 403 | 405 | 401 | 402 | 83,100 | 402 |
| 2025-03-12 | 404 | 405 | 402 | 404 | 27,400 | 404 |
| 2025-03-11 | 401 | 404 | 399 | 401 | 78,000 | 401 |
| 2025-03-10 | 405 | 405 | 402 | 404 | 26,300 | 404 |
| 2025-03-07 | 402 | 406 | 394 | 406 | 124,400 | 406 |
| 2025-03-06 | 405 | 408 | 404 | 406 | 47,100 | 406 |
| 2025-03-05 | 405 | 406 | 403 | 405 | 62,900 | 405 |
| 2025-03-04 | 408 | 408 | 403 | 407 | 53,200 | 407 |
| 2025-03-03 | 408 | 412 | 407 | 411 | 36,700 | 411 |
| 2025-02-28 | 409 | 411 | 405 | 405 | 34,500 | 405 |
| 2025-02-27 | 405 | 410 | 404 | 410 | 19,900 | 410 |
| 2025-02-26 | 403 | 404 | 402 | 403 | 54,800 | 403 |
| 2025-02-25 | 404 | 407 | 401 | 404 | 45,800 | 404 |
| 2025-02-21 | 405 | 407 | 403 | 406 | 53,500 | 406 |
| 2025-02-20 | 409 | 411 | 405 | 405 | 53,200 | 405 |
| 2025-02-19 | 411 | 416 | 408 | 408 | 31,500 | 408 |
| 2025-02-18 | 411 | 412 | 408 | 411 | 26,800 | 411 |
| 2025-02-17 | 412 | 412 | 406 | 406 | 52,900 | 406 |
| 2025-02-14 | 416 | 417 | 407 | 408 | 53,500 | 408 |
| 2025-02-13 | 409 | 413 | 409 | 412 | 38,700 | 412 |
| 2025-02-12 | 405 | 408 | 402 | 405 | 118,100 | 405 |
| 2025-02-10 | 413 | 418 | 413 | 418 | 18,600 | 418 |
| 2025-02-07 | 414 | 417 | 412 | 413 | 16,800 | 413 |
| 2025-02-06 | 409 | 415 | 409 | 412 | 19,100 | 412 |
| 2025-02-05 | 410 | 412 | 408 | 408 | 25,200 | 408 |
| 2025-02-04 | 410 | 410 | 406 | 406 | 18,300 | 406 |
| 2025-02-03 | 410 | 410 | 403 | 404 | 54,100 | 404 |
| 2025-01-31 | 412 | 413 | 408 | 412 | 16,900 | 412 |
| 2025-01-30 | 414 | 415 | 400 | 412 | 67,800 | 412 |
| 2025-01-29 | 418 | 420 | 414 | 416 | 39,000 | 416 |
| 2025-01-28 | 416 | 420 | 414 | 418 | 102,800 | 418 |
| 2025-01-27 | 415 | 422 | 413 | 417 | 62,000 | 417 |
| 2025-01-24 | 411 | 414 | 410 | 411 | 26,000 | 411 |
| 2025-01-23 | 410 | 410 | 407 | 409 | 25,500 | 409 |
| 2025-01-22 | 412 | 415 | 408 | 409 | 80,500 | 409 |
| 2025-01-21 | 405 | 412 | 404 | 412 | 36,000 | 412 |
| 2025-01-20 | 402 | 407 | 402 | 403 | 84,800 | 403 |
| 2025-01-17 | 401 | 404 | 401 | 402 | 37,100 | 402 |
| 2025-01-16 | 406 | 406 | 400 | 401 | 33,800 | 401 |
| 2025-01-15 | 408 | 408 | 400 | 402 | 85,800 | 402 |
| 2025-01-14 | 404 | 406 | 403 | 404 | 46,800 | 404 |
| 2025-01-10 | 405 | 409 | 404 | 404 | 45,400 | 404 |
| 2025-01-09 | 406 | 409 | 405 | 406 | 54,100 | 406 |
| 2025-01-08 | 410 | 410 | 404 | 406 | 63,800 | 406 |
| 2025-01-07 | 411 | 411 | 405 | 410 | 42,900 | 410 |
| 2025-01-06 | 413 | 414 | 404 | 408 | 89,300 | 408 |
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