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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
