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
2024-12-061,3921,3921,3841,3861,8001,386
2024-12-051,3901,3921,3901,3926001,392
2024-12-041,3941,3941,3831,3839001,383
2024-12-031,3891,4021,3881,4022,0001,402
2024-12-021,3891,3891,3851,3897001,389
2024-11-291,3861,3891,3861,3897001,389
2024-11-281,3801,3921,3801,3852,1001,385
2024-11-271,3971,3971,3801,3803,1001,380
2024-11-261,4081,4081,3951,3972,5001,397
2024-11-251,4121,4151,4081,4106001,410
2024-11-221,4101,4261,3981,4075,0001,407
2024-11-211,4091,4101,4091,4104001,410
2024-11-201,4151,4181,4061,4124,0001,412
2024-11-191,4101,4151,4101,4135,2001,413
2024-11-181,4181,4201,4131,4131,1001,413
2024-11-151,4331,4331,4171,4206001,420
2024-11-141,4201,4321,4161,4252,5001,425
2024-11-131,4291,4351,4161,4202,9001,420
2024-11-121,4251,4401,4251,4408001,440
2024-11-111,4271,4501,4271,4322,6001,432
2024-11-081,4271,4281,4201,42212,1001,422
2024-11-071,4451,4491,4201,4254,8001,425
2024-11-061,4451,4551,4421,4452,3001,445
2024-11-051,4651,4651,4451,4453,7001,445
2024-11-011,5501,5501,4411,45014,4001,450
2024-10-311,5901,6001,5601,5651,4001,565
2024-10-301,5801,5861,5671,5864,9001,586
2024-10-291,5991,5991,5631,5805,2001,580
2024-10-281,5611,5991,5611,5996001,599
2024-10-251,5771,5851,5601,5612,8001,561
2024-10-241,5961,5961,5721,5953,8001,595
2024-10-231,6291,6291,5911,5963,4001,596
2024-10-221,6491,6491,6201,6314,1001,631
2024-10-211,6631,6631,6501,6501,5001,650
2024-10-181,6621,6641,6621,6623001,662
2024-10-171,6621,6741,6621,6628001,662
2024-10-161,6771,6771,6611,6626001,662
2024-10-151,6791,6801,6631,6803001,680
2024-10-111,6631,6791,6631,6795001,679
2024-10-101,6721,6721,6601,6601,0001,660
2024-10-091,6751,6771,6681,6722,4001,672
2024-10-081,6841,6841,6801,6804001,680
2024-10-071,6911,7221,6901,6902,5001,690
2024-10-041,7021,7021,6941,6949001,694
2024-10-031,6771,7071,6771,7076001,707
2024-10-021,6721,6731,6721,6733001,673
2024-10-011,6701,6801,6701,6809001,680
2024-09-301,6821,6821,6801,6801,9001,680
2024-09-271,6821,7221,6821,6892,1001,689
2024-09-261,6811,6871,6801,6811,5001,681
2024-09-251,6831,6931,6751,6811,3001,681
2024-09-241,6741,6831,6741,6831,7001,683
2024-09-201,6751,6851,6741,6762,2001,676
2024-09-191,6561,6681,6561,6686001,668
2024-09-181,6561,6561,6561,6565001,656
2024-09-171,6651,6651,6561,6586001,658
2024-09-131,6481,6701,6481,6651,1001,665
2024-09-121,6511,6691,6501,6502,6001,650
2024-09-111,6671,6701,6501,6502,5001,650
2024-09-101,6791,6871,6621,6621,1001,662
2024-09-091,6591,6591,6501,6599001,659
2024-09-061,6681,6781,6681,6781,0001,678
2024-09-051,6651,6671,6521,6676001,667
2024-09-041,6721,6991,6641,6653,2001,665
2024-09-031,6921,6921,6841,6846,8001,684
2024-09-021,6981,7041,6851,7001,6001,700
2024-08-301,6811,7001,6811,6982,0001,698
2024-08-291,6681,6811,6681,6811,4001,681
2024-08-281,6701,6731,6661,6661,5001,666
2024-08-271,6761,6921,6641,6662,8001,666
2024-08-261,6771,6771,6631,6762,7001,676
2024-08-231,6801,6801,6531,6738001,673
2024-08-221,6641,6801,6601,6801,1001,680
2024-08-211,6601,6791,6521,6641,2001,664
2024-08-201,6611,7011,6521,6603,6001,660
2024-08-191,6771,6861,6501,6502,8001,650
2024-08-161,6691,6771,6601,6744,6001,674
2024-08-151,6301,6801,6281,6694,5001,669
2024-08-141,6441,6651,6381,6406,4001,640
2024-08-131,6601,6811,6301,67010,9001,670
2024-08-091,7421,7771,7021,7693,6001,769
2024-08-081,6911,7641,6911,7233,8001,723
2024-08-071,6521,7701,6521,7105,7001,710
2024-08-061,7001,8201,7001,7321,5001,732
2024-08-051,8361,8411,6501,6507,5001,650
2024-08-022,0062,0061,9001,9003,9001,900
2024-08-012,0732,0732,0022,0348002,034
2024-07-31---2,079-2,079
2024-07-302,0792,0792,0792,0791002,079
2024-07-292,0332,0401,9982,0404,3002,040
2024-07-262,0192,0392,0192,0331,6002,033
2024-07-252,0402,0402,0062,0192,3002,019
2024-07-242,0772,0772,0612,0616002,061
2024-07-232,0872,0882,0752,0884002,088
2024-07-222,0762,0832,0762,0831,5002,083
2024-07-192,0852,0852,0712,0761,2002,076
2024-07-182,0952,0982,0822,0852,2002,085
2024-07-172,1192,1192,1092,1092002,109
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