2445 (株)タカミヤの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	497	497	491	495	18,400	495
2023-12-28	492	496	491	495	46,500	495
2023-12-27	491	498	488	498	55,400	498
2023-12-26	485	490	480	490	42,700	490
2023-12-25	493	494	480	484	49,600	484
2023-12-22	485	493	485	491	27,700	491
2023-12-21	493	495	484	484	56,800	484
2023-12-20	487	511	487	498	215,000	498
2023-12-19	470	486	469	486	76,600	486
2023-12-18	457	471	446	470	105,400	470
2023-12-15	465	472	447	459	214,900	459
2023-12-14	456	456	445	447	38,200	447
2023-12-13	457	460	454	457	32,100	457
2023-12-12	455	462	454	460	51,600	460
2023-12-11	442	453	442	453	38,600	453
2023-12-08	447	447	438	438	76,000	438
2023-12-07	449	454	447	448	37,000	448
2023-12-06	441	455	441	452	43,400	452
2023-12-05	449	450	441	441	54,400	441
2023-12-04	452	455	448	450	48,100	450
2023-12-01	460	460	450	451	37,300	451
2023-11-30	452	457	444	456	78,100	456
2023-11-29	464	467	454	454	64,100	454
2023-11-28	469	469	463	464	49,300	464
2023-11-27	468	475	464	468	43,900	468
2023-11-24	477	477	466	466	41,200	466
2023-11-22	468	476	468	471	18,500	471
2023-11-21	470	471	464	468	32,100	468
2023-11-20	479	481	471	471	34,200	471
2023-11-17	462	475	462	475	31,300	475
2023-11-16	462	469	462	463	29,100	463
2023-11-15	465	468	461	466	43,000	466
2023-11-14	468	469	459	463	59,500	463
2023-11-13	463	470	461	470	51,200	470
2023-11-10	442	468	442	462	242,300	462
2023-11-09	492	502	489	500	111,000	500
2023-11-08	508	508	490	492	68,300	492
2023-11-07	508	508	501	503	57,300	503
2023-11-06	505	510	500	510	77,500	510
2023-11-02	490	491	484	491	47,900	491
2023-11-01	481	491	481	489	53,900	489
2023-10-31	476	482	472	482	68,800	482
2023-10-30	463	465	451	455	98,700	455
2023-10-27	474	474	464	467	43,600	467
2023-10-26	475	478	465	468	52,400	468
2023-10-25	480	487	479	479	28,200	479
2023-10-24	486	487	468	478	47,800	478
2023-10-23	502	502	489	489	39,200	489
2023-10-20	493	502	488	501	47,000	501
2023-10-19	496	499	491	493	31,000	493
2023-10-18	495	502	494	501	32,400	501
2023-10-17	488	496	488	495	30,400	495
2023-10-16	496	496	485	487	51,400	487
2023-10-13	500	502	495	496	70,400	496
2023-10-12	489	496	488	496	46,900	496
2023-10-11	499	499	492	494	39,300	494
2023-10-10	488	501	488	499	65,500	499
2023-10-06	473	485	471	483	61,900	483
2023-10-05	465	471	464	469	79,700	469
2023-10-04	459	468	456	461	135,800	461
2023-10-03	480	481	466	466	96,200	466
2023-10-02	493	498	481	482	81,400	482
2023-09-29	504	504	488	491	71,000	491
2023-09-28	505	505	498	500	82,700	500
2023-09-27	510	510	498	508	81,700	508
2023-09-26	518	519	511	513	41,700	513
2023-09-25	517	518	513	515	29,200	515
2023-09-22	505	514	501	509	56,100	509
2023-09-21	507	513	506	506	23,800	506
2023-09-20	523	523	507	507	53,800	507
2023-09-19	512	523	507	523	70,600	523
2023-09-15	514	515	509	512	39,100	512
2023-09-14	505	513	503	511	36,900	511
2023-09-13	509	509	503	504	21,800	504
2023-09-12	509	514	508	508	11,100	508
2023-09-11	509	515	504	508	57,300	508
2023-09-08	509	515	503	508	57,700	508
2023-09-07	527	529	517	518	32,900	518
2023-09-06	525	529	525	526	44,100	526
2023-09-05	525	525	514	524	70,100	524
2023-09-04	521	524	520	523	41,500	523
2023-09-01	517	518	511	518	43,000	518
2023-08-31	511	518	511	514	31,900	514
2023-08-30	512	513	509	511	18,100	511
2023-08-29	505	509	502	509	19,000	509
2023-08-28	501	506	500	506	35,000	506
2023-08-25	503	503	497	502	30,400	502
2023-08-24	504	507	501	505	34,500	505
2023-08-23	500	500	496	499	22,600	499
2023-08-22	497	502	497	502	39,600	502
2023-08-21	494	502	490	496	38,100	496
2023-08-18	506	506	490	493	95,900	493
2023-08-17	503	510	500	510	79,000	510
2023-08-16	504	510	504	505	52,400	505
2023-08-15	505	510	502	506	77,900	506
2023-08-14	520	524	498	507	152,900	507
2023-08-10	540	540	521	524	103,700	524
2023-08-09	552	558	539	544	74,300	544
2023-08-08	574	574	550	551	136,600	551
2023-08-07	542	579	529	576	262,500	576
2023-08-04	544	549	539	543	131,800	543
2023-08-03	535	541	533	535	92,600	535
2023-08-02	536	544	533	533	67,200	533
2023-08-01	528	544	528	538	139,200	538
2023-07-31	522	529	517	529	79,300	529
2023-07-28	507	516	504	514	100,000	514
2023-07-27	524	524	514	517	59,400	517
2023-07-26	526	526	523	525	49,400	525
2023-07-25	525	529	523	528	181,200	528
2023-07-24	533	538	519	525	108,100	525
2023-07-21	520	542	517	526	311,600	526
2023-07-20	515	515	507	508	17,600	508
2023-07-19	514	519	507	511	44,900	511
2023-07-18	508	515	508	510	22,300	510
2023-07-14	520	520	503	508	36,400	508
2023-07-13	522	526	516	519	43,200	519
2023-07-12	536	536	519	522	109,300	522
2023-07-11	539	543	534	536	44,000	536
2023-07-10	541	545	537	537	40,000	537
2023-07-07	543	547	534	536	69,200	536
2023-07-06	534	566	533	551	161,100	551
2023-07-05	537	540	533	535	65,100	535
2023-07-04	535	547	534	543	76,000	543
2023-07-03	536	544	536	540	57,500	540
2023-06-30	535	538	533	535	50,600	535
2023-06-29	545	545	534	540	57,600	540
2023-06-28	537	545	533	545	162,400	545
2023-06-27	533	541	528	533	95,900	533
2023-06-26	545	547	532	532	128,800	532
2023-06-23	519	546	518	545	333,400	545
2023-06-22	512	518	505	509	76,100	509
2023-06-21	524	524	511	514	86,400	514
2023-06-20	536	536	516	524	78,900	524
2023-06-19	522	541	521	526	159,100	526
2023-06-16	506	513	506	512	66,500	512
2023-06-15	507	510	501	505	30,300	505
2023-06-14	515	515	498	506	45,000	506
2023-06-13	513	514	507	511	32,500	511
2023-06-12	508	513	504	511	42,200	511
2023-06-09	499	507	496	503	57,900	503
2023-06-08	500	506	488	490	37,500	490
2023-06-07	495	517	495	501	149,600	501
2023-06-06	491	501	491	495	45,200	495
2023-06-05	494	505	485	498	136,500	498
2023-06-02	480	493	478	490	36,000	490
2023-06-01	473	482	473	474	34,600	474
2023-05-31	488	491	474	478	74,500	478
2023-05-30	490	498	487	494	34,600	494
2023-05-29	500	504	489	489	60,400	489
2023-05-26	514	514	497	499	92,200	499
2023-05-25	505	517	505	513	93,800	513
2023-05-24	502	520	502	506	105,500	506
2023-05-23	515	515	497	505	134,100	505
2023-05-22	498	519	495	519	217,000	519
2023-05-19	477	485	474	479	34,100	479
2023-05-18	486	489	475	480	67,500	480
2023-05-17	476	489	473	483	87,300	483
2023-05-16	490	490	473	473	62,900	473
2023-05-15	488	490	476	490	144,000	490
2023-05-12	499	505	469	480	290,800	480
2023-05-11	448	462	448	459	63,700	459
2023-05-10	451	453	447	449	12,300	449
2023-05-09	441	454	441	453	46,000	453
2023-05-08	442	444	438	439	19,000	439
2023-05-02	448	448	440	444	9,500	444
2023-05-01	447	449	443	445	26,100	445
2023-04-28	438	442	434	442	45,300	442
2023-04-27	427	434	425	434	29,500	434
2023-04-26	427	428	424	424	13,700	424
2023-04-25	429	434	427	429	36,700	429
2023-04-24	422	428	422	426	10,800	426
2023-04-21	427	429	423	424	9,200	424
2023-04-20	420	427	419	427	8,700	427
2023-04-19	426	426	417	423	14,200	423
2023-04-18	422	429	421	429	19,200	429
2023-04-17	418	421	414	420	33,600	420
2023-04-14	419	423	416	422	17,000	422
2023-04-13	421	421	417	421	11,400	421
2023-04-12	422	422	419	422	15,000	422
2023-04-11	419	421	413	421	22,600	421
2023-04-10	411	418	410	418	21,800	418
2023-04-07	405	412	405	408	16,700	408
2023-04-06	415	415	404	404	32,900	404
2023-04-05	432	432	417	417	25,500	417
2023-04-04	434	437	428	433	31,700	433
2023-04-03	435	437	429	435	24,700	435
2023-03-31	425	431	424	431	23,200	431
2023-03-30	420	425	415	425	34,300	425
2023-03-29	419	431	417	431	54,800	431
2023-03-28	436	439	419	419	42,300	419
2023-03-27	435	437	429	432	55,200	432
2023-03-24	422	423	408	422	34,900	422
2023-03-23	410	421	408	419	20,300	419
2023-03-22	408	411	405	411	66,800	411
2023-03-20	410	410	402	402	48,200	402
2023-03-17	416	419	410	411	35,100	411
2023-03-16	413	419	412	415	52,700	415
2023-03-15	418	424	414	422	45,300	422
2023-03-14	411	417	402	414	64,700	414
2023-03-13	423	424	409	419	48,500	419
2023-03-10	435	440	427	427	75,600	427
2023-03-09	441	444	441	443	35,300	443
2023-03-08	438	441	438	440	32,700	440
2023-03-07	436	441	436	439	38,000	439
2023-03-06	442	443	437	439	39,100	439
2023-03-03	433	441	433	441	42,300	441
2023-03-02	432	433	430	432	29,300	432
2023-03-01	437	439	431	434	38,100	434
2023-02-28	439	445	435	440	69,700	440
2023-02-27	435	440	435	438	24,500	438
2023-02-24	440	440	428	436	35,300	436
2023-02-22	428	435	427	435	54,500	435
2023-02-21	432	437	428	435	65,100	435
2023-02-20	420	440	419	434	79,500	434
2023-02-17	434	434	414	416	51,100	416
2023-02-16	430	435	425	435	103,800	435
2023-02-15	428	433	419	430	175,200	430
2023-02-14	417	425	412	424	89,500	424
2023-02-13	399	417	395	411	144,500	411
2023-02-10	395	395	386	386	29,100	386
2023-02-09	387	395	386	395	36,800	395
2023-02-08	388	391	381	382	33,800	382
2023-02-07	394	394	386	389	28,900	389
2023-02-06	384	392	384	392	39,700	392
2023-02-03	383	383	378	381	29,700	381
2023-02-02	375	378	374	376	31,900	376
2023-02-01	376	383	376	382	12,900	382
2023-01-31	380	380	373	373	25,300	373
2023-01-30	383	383	375	375	49,600	375
2023-01-27	382	384	377	380	29,400	380
2023-01-26	393	394	381	382	32,100	382
2023-01-25	388	392	388	392	19,200	392
2023-01-24	381	390	381	390	32,500	390
2023-01-23	379	386	379	385	36,100	385
2023-01-20	369	378	369	377	32,000	377
2023-01-19	369	371	367	370	21,600	370
2023-01-18	366	369	363	367	28,100	367
2023-01-17	362	366	361	365	24,200	365
2023-01-16	365	365	360	361	35,000	361
2023-01-13	361	363	360	362	23,500	362
2023-01-12	364	367	361	367	21,500	367
2023-01-11	361	362	359	362	19,100	362
2023-01-10	364	364	357	357	31,100	357
2023-01-06	362	362	359	360	45,600	360
2023-01-05	369	369	361	361	29,700	361
2023-01-04	365	367	361	363	49,500	363

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2445 (株)タカミヤ の時系列データ [2023年度]

2445 (株)タカミヤの時系列データ [2023年度]