4242 (株)タカギセイコー 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
2024-07-162,1192,1192,0912,0913002,091
2024-07-122,0842,1192,0842,1191,8002,119
2024-07-112,1202,1202,1002,1201,2002,120
2024-07-102,1332,1332,1322,1324002,132
2024-07-092,1092,1352,1092,1335002,133
2024-07-082,1052,1312,0802,1101,6002,110
2024-07-052,1002,1012,1002,1014002,101
2024-07-042,1002,1102,1002,1101,1002,110
2024-07-032,1082,1082,1032,1057002,105
2024-07-022,1102,1102,1102,1102002,110
2024-07-012,1462,1472,1202,1207002,120
2024-06-282,1202,1372,1002,1371,5002,137
2024-06-272,1202,1202,1202,1201002,120
2024-06-262,1202,1212,1202,1213002,121
2024-06-252,1112,1202,1112,1202002,120
2024-06-242,1112,1452,1112,1201,0002,120
2024-06-212,1202,1402,1032,1036002,103
2024-06-202,1362,1362,1202,1201,1002,120
2024-06-192,1202,1362,1202,1365002,136
2024-06-182,1202,1462,1202,1462002,146
2024-06-172,1232,1312,1202,1228002,122
2024-06-142,1442,1442,1202,1204002,120
2024-06-132,1702,1702,1432,1433002,143
2024-06-122,1022,1322,1022,1205002,120
2024-06-112,1252,1252,1012,1017002,101
2024-06-102,1252,1342,1002,1303,0002,130
2024-06-07---2,125-2,125
2024-06-062,1432,1432,1252,1255002,125
2024-06-052,1272,1772,1272,1428002,142
2024-06-042,0802,1402,0802,1256,8002,125
2024-06-032,1442,1442,0802,0802,0002,080
2024-05-312,0942,1532,0942,1451,2002,145
2024-05-302,1152,1152,0932,0938002,093
2024-05-292,1202,1202,1182,1201,3002,120
2024-05-282,1242,1312,1202,1201,5002,120
2024-05-272,1232,1272,1192,1241,0002,124
2024-05-242,1212,1212,1002,1208002,120
2024-05-232,1002,1242,1002,1211,2002,121
2024-05-222,1252,1252,1252,1252002,125
2024-05-212,1202,1252,1052,1052,5002,105
2024-05-202,1212,1212,0952,1202,0002,120
2024-05-172,0852,1002,0602,0955,5002,095
2024-05-162,1012,1242,0602,0873,5002,087
2024-05-152,1292,1292,1282,1282002,128
2024-05-142,1012,1332,0912,1303,1002,130
2024-05-132,1362,1612,0782,1016,1002,101
2024-05-102,1352,1652,1352,1657002,165
2024-05-092,1672,1672,1332,1501,6002,150
2024-05-082,1592,1682,1572,1688002,168
2024-05-072,1402,1572,1402,1558002,155
2024-05-022,1272,1312,1272,1305002,130
2024-05-012,1202,1272,1202,1273002,127
2024-04-302,1502,1682,1222,1684002,168
2024-04-262,1412,1592,1112,1471,5002,147
2024-04-252,1612,1682,1112,1687002,168
2024-04-242,1492,1632,1392,1614002,161
2024-04-232,1502,1552,1222,1222,9002,122
2024-04-222,1712,1712,1712,1713,7002,171
2024-04-192,1262,1562,1012,1562,0002,156
2024-04-182,1232,1562,1122,1473,8002,147
2024-04-172,1732,2192,1722,1732,3002,173
2024-04-162,2342,2342,1932,1931,4002,193
2024-04-152,2072,2072,2062,2074002,207
2024-04-122,1962,2302,1962,2201,0002,220
2024-04-112,2162,2312,1902,1901,5002,190
2024-04-102,2202,2252,2172,2171,5002,217
2024-04-092,2132,2252,2132,2252,5002,225
2024-04-082,2232,2642,2222,2221,0002,222
2024-04-052,2322,2322,2202,2316002,231
2024-04-042,2632,2632,2352,2351,4002,235
2024-04-032,2202,2582,2202,2587002,258
2024-04-022,2232,2512,2232,2266002,226
2024-04-012,2502,2502,2322,2321,0002,232
2024-03-292,2452,2592,2302,2313,3002,231
2024-03-282,2382,2642,2302,2452,5002,245
2024-03-272,2562,2632,2562,2566002,256
2024-03-262,2592,2762,2542,2541,8002,254
2024-03-252,2612,2732,2552,2603,8002,260
2024-03-222,2752,2752,2582,2591,8002,259
2024-03-212,2852,3002,1902,2736,9002,273
2024-03-192,2962,2972,2742,2781,3002,278
2024-03-182,2972,3442,2622,2783,1002,278
2024-03-152,3032,3032,2972,2974002,297
2024-03-142,2692,3232,2692,3081,3002,308
2024-03-132,3302,3302,3002,3175002,317
2024-03-122,2352,3172,2352,3175002,317
2024-03-112,3402,3402,2362,2369,1002,236
2024-03-082,3962,3972,3402,3748,9002,374
2024-03-072,2772,3782,2772,35013,4002,350
2024-03-062,1972,2652,1912,2657,0002,265
2024-03-052,2502,2502,1702,2248,6002,224
2024-03-042,2082,2302,1932,2203,1002,220
2024-03-012,1052,2002,1052,18011,1002,180
2024-02-292,1202,1202,0752,1012,4002,101
2024-02-282,1242,1302,1002,1254,0002,125
2024-02-272,1122,1252,0862,1245,3002,124
2024-02-262,1502,1502,0812,1005,4002,100
2024-02-222,1502,1592,1222,1303,0002,130
2024-02-212,1222,1712,1212,1561,4002,156
2024-02-202,1652,1792,1432,1711,9002,171
2024-02-192,0662,1432,0662,1433,2002,143
2024-02-162,1302,1452,0532,0707,8002,070
2024-02-152,1222,1962,1202,1272,7002,127
2024-02-142,1332,2292,1332,15011,7002,150
2024-02-132,2322,2552,1722,1839,8002,183
2024-02-092,2382,2462,1702,2436,3002,243
2024-02-082,2362,2632,2102,2522,8002,252
2024-02-072,2582,2622,2272,2361,4002,236
2024-02-062,2942,2942,2582,2581,5002,258
2024-02-052,2382,2952,2362,2955,2002,295
2024-02-022,2372,2402,2092,2093,5002,209
2024-02-012,2402,2402,2212,2371,0002,237
2024-01-312,2262,2472,2212,2404,2002,240
2024-01-302,1832,2152,1832,2092,1002,209
2024-01-292,1472,1792,1472,1613,7002,161
2024-01-262,1552,1552,1312,1472,1002,147
2024-01-252,1372,1552,1142,1553,2002,155
2024-01-242,1112,1352,1112,1358002,135
2024-01-232,1602,1602,1082,1083,3002,108
2024-01-222,1482,1632,1022,1383,1002,138
2024-01-192,1542,1542,1112,1352,3002,135
2024-01-182,1142,1382,1092,1383,3002,138
2024-01-172,1432,1652,1092,1142,6002,114
2024-01-162,1772,1772,1022,1434,0002,143
2024-01-152,1202,1852,1132,1573,7002,157
2024-01-122,2452,2452,1002,1216,6002,121
2024-01-112,2462,2742,2102,2364,4002,236
2024-01-102,2432,2462,2002,2464,0002,246
2024-01-092,1382,2462,1382,24511,4002,245
2024-01-052,2992,2992,0492,0548,2002,054
2024-01-042,1972,2692,1902,2697,1002,269

分割・併合履歴 : [2017-09-27]1株→0.2株