4242 (株)タカギセイコー 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,256 | 1,256 | 1,253 | 1,253 | 600 | 1,253 |
| 2025-04-07 | 1,252 | 1,252 | 1,190 | 1,220 | 12,700 | 1,220 |
| 2025-04-04 | 1,389 | 1,389 | 1,310 | 1,310 | 4,600 | 1,310 |
| 2025-04-03 | 1,370 | 1,371 | 1,365 | 1,365 | 2,200 | 1,365 |
| 2025-04-02 | 1,390 | 1,390 | 1,378 | 1,378 | 300 | 1,378 |
| 2025-04-01 | 1,399 | 1,399 | 1,385 | 1,398 | 300 | 1,398 |
| 2025-03-31 | 1,400 | 1,400 | 1,372 | 1,372 | 1,500 | 1,372 |
| 2025-03-28 | 1,408 | 1,408 | 1,400 | 1,400 | 500 | 1,400 |
| 2025-03-27 | 1,406 | 1,460 | 1,403 | 1,410 | 2,000 | 1,410 |
| 2025-03-26 | 1,410 | 1,410 | 1,405 | 1,409 | 2,300 | 1,409 |
| 2025-03-25 | 1,415 | 1,416 | 1,400 | 1,416 | 1,100 | 1,416 |
| 2025-03-24 | 1,385 | 1,420 | 1,385 | 1,420 | 13,900 | 1,420 |
| 2025-03-21 | 1,400 | 1,400 | 1,383 | 1,383 | 2,800 | 1,383 |
| 2025-03-19 | 1,393 | 1,400 | 1,392 | 1,400 | 800 | 1,400 |
| 2025-03-18 | 1,401 | 1,401 | 1,395 | 1,400 | 1,200 | 1,400 |
| 2025-03-17 | 1,399 | 1,410 | 1,398 | 1,410 | 1,100 | 1,410 |
| 2025-03-14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-03-13 | 1,386 | 1,400 | 1,386 | 1,400 | 1,100 | 1,400 |
| 2025-03-12 | 1,386 | 1,386 | 1,386 | 1,386 | 500 | 1,386 |
| 2025-03-11 | 1,386 | 1,386 | 1,385 | 1,385 | 400 | 1,385 |
| 2025-03-10 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2025-03-07 | 1,397 | 1,397 | 1,390 | 1,390 | 200 | 1,390 |
| 2025-03-06 | 1,399 | 1,399 | 1,399 | 1,399 | 500 | 1,399 |
| 2025-03-05 | 1,400 | 1,409 | 1,389 | 1,409 | 600 | 1,409 |
| 2025-03-04 | 1,392 | 1,413 | 1,383 | 1,400 | 900 | 1,400 |
| 2025-03-03 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
| 2025-02-28 | 1,400 | 1,400 | 1,391 | 1,391 | 1,600 | 1,391 |
| 2025-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2025-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2025-02-21 | 1,401 | 1,401 | 1,400 | 1,400 | 400 | 1,400 |
| 2025-02-20 | 1,402 | 1,404 | 1,401 | 1,401 | 1,800 | 1,401 |
| 2025-02-19 | 1,401 | 1,401 | 1,401 | 1,401 | 700 | 1,401 |
| 2025-02-18 | 1,401 | 1,414 | 1,401 | 1,414 | 200 | 1,414 |
| 2025-02-17 | 1,412 | 1,413 | 1,401 | 1,401 | 1,800 | 1,401 |
| 2025-02-14 | 1,405 | 1,442 | 1,401 | 1,442 | 1,400 | 1,442 |
| 2025-02-13 | 1,399 | 1,405 | 1,396 | 1,405 | 3,100 | 1,405 |
| 2025-02-12 | 1,411 | 1,411 | 1,401 | 1,401 | 400 | 1,401 |
| 2025-02-10 | 1,402 | 1,416 | 1,396 | 1,416 | 1,200 | 1,416 |
| 2025-02-07 | 1,420 | 1,420 | 1,411 | 1,411 | 600 | 1,411 |
| 2025-02-06 | 1,421 | 1,430 | 1,409 | 1,430 | 500 | 1,430 |
| 2025-02-05 | 1,411 | 1,433 | 1,411 | 1,426 | 2,400 | 1,426 |
| 2025-02-04 | 1,390 | 1,420 | 1,385 | 1,415 | 4,200 | 1,415 |
| 2025-02-03 | 1,380 | 1,394 | 1,380 | 1,390 | 1,000 | 1,390 |
| 2025-01-31 | 1,383 | 1,383 | 1,378 | 1,378 | 400 | 1,378 |
| 2025-01-30 | 1,392 | 1,392 | 1,388 | 1,388 | 400 | 1,388 |
| 2025-01-29 | 1,379 | 1,405 | 1,377 | 1,405 | 400 | 1,405 |
| 2025-01-28 | 1,389 | 1,390 | 1,376 | 1,376 | 700 | 1,376 |
| 2025-01-27 | 1,387 | 1,389 | 1,381 | 1,389 | 900 | 1,389 |
| 2025-01-24 | 1,376 | 1,388 | 1,376 | 1,388 | 300 | 1,388 |
| 2025-01-23 | 1,375 | 1,378 | 1,375 | 1,378 | 200 | 1,378 |
| 2025-01-22 | 1,378 | 1,378 | 1,375 | 1,375 | 700 | 1,375 |
| 2025-01-21 | 1,378 | 1,382 | 1,375 | 1,375 | 300 | 1,375 |
| 2025-01-20 | 1,378 | 1,378 | 1,378 | 1,378 | 500 | 1,378 |
| 2025-01-17 | 1,378 | 1,378 | 1,375 | 1,378 | 400 | 1,378 |
| 2025-01-16 | 1,379 | 1,379 | 1,373 | 1,373 | 700 | 1,373 |
| 2025-01-15 | 1,389 | 1,389 | 1,377 | 1,377 | 1,200 | 1,377 |
| 2025-01-14 | 1,380 | 1,398 | 1,378 | 1,389 | 1,300 | 1,389 |
| 2025-01-10 | 1,380 | 1,390 | 1,371 | 1,390 | 400 | 1,390 |
| 2025-01-09 | 1,384 | 1,385 | 1,382 | 1,382 | 700 | 1,382 |
| 2025-01-08 | 1,390 | 1,390 | 1,388 | 1,389 | 600 | 1,389 |
| 2025-01-07 | 1,390 | 1,390 | 1,389 | 1,390 | 1,400 | 1,390 |
| 2025-01-06 | 1,378 | 1,388 | 1,377 | 1,388 | 1,100 | 1,388 |
分割・併合履歴 ： [2017-09-27]1株→0.2株