4242 (株)タカギセイコー 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
2023-06-021,4901,5001,4901,5002001,500
2023-06-011,4881,4881,4881,4881001,488
2023-05-311,5001,5001,4891,4897001,489
2023-05-301,5031,5031,4801,4876001,487
2023-05-291,5011,5101,4761,5086001,508
2023-05-261,5301,5301,4541,5082,4001,508
2023-05-251,5351,5351,4981,5301,4001,530
2023-05-241,4951,5101,4951,5006001,500
2023-05-231,5061,5431,4961,5112,8001,511
2023-05-221,5001,5131,5001,5058001,505
2023-05-191,5011,5151,4991,4995,1001,499
2023-05-181,5321,5381,5001,5152,2001,515
2023-05-171,5331,5421,5191,5203,4001,520
2023-05-161,5041,5241,5041,5141,9001,514
2023-05-151,4841,5121,4731,4971,8001,497
2023-05-121,4761,4761,4731,4733001,473
2023-05-111,4871,4871,4711,4771,8001,477
2023-05-101,4661,4871,4601,4875,5001,487
2023-05-091,4781,4781,4591,4782,5001,478
2023-05-081,4601,4781,4601,4783,7001,478
2023-05-021,4601,4601,4601,4603001,460
2023-05-011,4511,4681,4501,4602,2001,460
2023-04-281,4551,4551,4501,4502001,450
2023-04-27---1,441-1,441
2023-04-261,4601,4701,4411,4411,5001,441
2023-04-251,4601,4601,4511,4512001,451
2023-04-24---1,455-1,455
2023-04-211,4501,4551,4491,4553,4001,455
2023-04-201,4501,4501,4501,4501001,450
2023-04-191,4301,4511,4301,4501,4001,450
2023-04-181,4501,4601,4491,4605001,460
2023-04-171,4501,4501,4501,4501001,450
2023-04-141,4601,4601,4401,4401,1001,440
2023-04-131,4601,4601,4601,4601001,460
2023-04-121,4601,4701,4451,4702,1001,470
2023-04-111,4601,4701,4601,4609001,460
2023-04-101,4491,4581,4491,4501,2001,450
2023-04-07---1,440-1,440
2023-04-06---1,440-1,440
2023-04-051,4401,4411,4401,4402,3001,440
2023-04-041,4371,4401,4371,4401,8001,440
2023-04-031,4321,4581,4321,4421,3001,442
2023-03-311,4481,4531,4351,4359001,435
2023-03-301,4301,4471,4301,4458001,445
2023-03-291,4391,4391,4201,4301,0001,430
2023-03-281,4351,4401,4351,4391,0001,439
2023-03-271,4201,4301,4201,4301,0001,430
2023-03-241,4301,4301,4151,4156001,415
2023-03-231,4191,4301,4141,4308001,430
2023-03-221,4201,4201,4201,4203001,420
2023-03-201,4201,4211,4181,4181,3001,418
2023-03-171,4151,4191,4151,4185001,418
2023-03-161,4211,4211,4101,4101,7001,410
2023-03-151,4221,4221,4221,4222001,422
2023-03-141,4401,4401,4301,4305,5001,430
2023-03-131,4601,4691,4571,4683,2001,468
2023-03-101,4701,4701,4691,4694001,469
2023-03-091,4751,4831,4751,4799001,479
2023-03-081,4501,4781,4501,4759001,475
2023-03-071,4661,4661,4501,4509001,450
2023-03-061,4781,4781,4621,4641,4001,464
2023-03-031,4681,4781,4681,4781,2001,478
2023-03-021,4621,4661,4561,4666001,466
2023-03-011,4271,4601,4271,4553,7001,455
2023-02-281,4281,4281,4191,4191,3001,419
2023-02-271,4311,4311,4271,4273001,427
2023-02-241,4251,4261,4241,4266001,426
2023-02-221,4131,4151,4101,4101,0001,410
2023-02-211,4251,4251,4101,4151,3001,415
2023-02-201,4081,4101,4081,4105001,410
2023-02-17---1,408-1,408
2023-02-161,4051,4081,4051,4085001,408
2023-02-151,4061,4101,4061,4109001,410
2023-02-141,4111,4111,4001,4001,8001,400
2023-02-131,4311,4311,4071,4116001,411
2023-02-101,4071,4321,4071,4322,8001,432
2023-02-091,4171,4171,4161,4174001,417
2023-02-081,4201,4291,4201,4291,0001,429
2023-02-071,4181,4221,4151,4222,6001,422
2023-02-061,4201,4201,4201,4203001,420
2023-02-031,4181,4181,4151,4157001,415
2023-02-021,4051,4131,4051,4137001,413
2023-02-011,4131,4201,4131,4203,1001,420
2023-01-311,4221,4221,4111,4206001,420
2023-01-301,4271,4271,4151,4151,1001,415
2023-01-271,4101,4101,4101,4106001,410
2023-01-261,4281,4281,3801,4103,6001,410
2023-01-251,4121,4211,4121,4212001,421
2023-01-241,4101,4101,4101,4101001,410
2023-01-231,4101,4101,4051,4105001,410
2023-01-201,4071,4071,4051,4054001,405
2023-01-19---1,405-1,405
2023-01-181,3931,4051,3931,4056001,405
2023-01-171,4051,4051,4051,4054001,405
2023-01-161,3891,4101,3891,4081,2001,408
2023-01-131,4131,4131,3821,3829001,382
2023-01-12---1,414-1,414
2023-01-111,3981,4141,3981,4141,5001,414
2023-01-101,4041,4091,3851,3895001,389
2023-01-061,3761,4121,3751,4129001,412
2023-01-051,3881,3911,3771,3772,3001,377
2023-01-041,3871,3911,3871,3871,6001,387

分割・併合履歴 : [2017-09-27]1株→0.2株