4331 (株)テイクアンドギヴ・ニーズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 800 | 808 | 792 | 795 | 31,000 | 795 |
| 2024-11-20 | 783 | 808 | 783 | 798 | 44,300 | 798 |
| 2024-11-19 | 793 | 804 | 784 | 786 | 23,200 | 786 |
| 2024-11-18 | 811 | 811 | 791 | 791 | 50,000 | 791 |
| 2024-11-15 | 823 | 823 | 812 | 813 | 59,800 | 813 |
| 2024-11-14 | 845 | 845 | 825 | 826 | 107,400 | 826 |
| 2024-11-13 | 848 | 870 | 848 | 858 | 111,000 | 858 |
| 2024-11-12 | 839 | 855 | 839 | 848 | 37,000 | 848 |
| 2024-11-11 | 852 | 853 | 836 | 839 | 35,800 | 839 |
| 2024-11-08 | 875 | 878 | 853 | 854 | 29,500 | 854 |
| 2024-11-07 | 885 | 891 | 873 | 878 | 25,100 | 878 |
| 2024-11-06 | 887 | 895 | 877 | 877 | 11,600 | 877 |
| 2024-11-05 | 885 | 889 | 877 | 882 | 5,400 | 882 |
| 2024-11-01 | 876 | 886 | 874 | 877 | 18,200 | 877 |
| 2024-10-31 | 889 | 889 | 876 | 879 | 22,300 | 879 |
| 2024-10-30 | 898 | 898 | 873 | 881 | 43,100 | 881 |
| 2024-10-29 | 873 | 885 | 872 | 883 | 17,900 | 883 |
| 2024-10-28 | 859 | 877 | 859 | 872 | 16,100 | 872 |
| 2024-10-25 | 870 | 872 | 855 | 857 | 21,000 | 857 |
| 2024-10-24 | 874 | 879 | 870 | 872 | 29,600 | 872 |
| 2024-10-23 | 873 | 879 | 867 | 876 | 16,600 | 876 |
| 2024-10-22 | 909 | 909 | 876 | 879 | 35,900 | 879 |
| 2024-10-21 | 904 | 912 | 902 | 907 | 16,800 | 907 |
| 2024-10-18 | 905 | 907 | 902 | 904 | 10,500 | 904 |
| 2024-10-17 | 908 | 913 | 900 | 905 | 15,800 | 905 |
| 2024-10-16 | 893 | 915 | 891 | 901 | 17,700 | 901 |
| 2024-10-15 | 908 | 908 | 894 | 903 | 20,000 | 903 |
| 2024-10-11 | 915 | 919 | 906 | 908 | 11,300 | 908 |
| 2024-10-10 | 928 | 928 | 908 | 913 | 16,500 | 913 |
| 2024-10-09 | 925 | 930 | 904 | 918 | 25,900 | 918 |
| 2024-10-08 | 937 | 944 | 923 | 925 | 24,200 | 925 |
| 2024-10-07 | 937 | 941 | 922 | 939 | 41,400 | 939 |
| 2024-10-04 | 912 | 922 | 909 | 922 | 52,900 | 922 |
| 2024-10-03 | 924 | 928 | 892 | 899 | 41,100 | 899 |
| 2024-10-02 | 861 | 913 | 859 | 903 | 102,600 | 903 |
| 2024-10-01 | 823 | 861 | 821 | 861 | 37,400 | 861 |
| 2024-09-30 | 830 | 832 | 817 | 828 | 55,800 | 828 |
| 2024-09-27 | 841 | 848 | 831 | 835 | 36,500 | 835 |
| 2024-09-26 | 838 | 851 | 838 | 851 | 104,500 | 851 |
| 2024-09-25 | 835 | 844 | 830 | 835 | 40,700 | 835 |
| 2024-09-24 | 856 | 856 | 831 | 833 | 29,700 | 833 |
| 2024-09-20 | 852 | 861 | 850 | 856 | 34,500 | 856 |
| 2024-09-19 | 830 | 850 | 829 | 844 | 34,100 | 844 |
| 2024-09-18 | 832 | 843 | 824 | 832 | 29,800 | 832 |
| 2024-09-17 | 837 | 842 | 817 | 832 | 40,100 | 832 |
| 2024-09-13 | 846 | 850 | 834 | 834 | 26,900 | 834 |
| 2024-09-12 | 835 | 859 | 835 | 850 | 21,700 | 850 |
| 2024-09-11 | 865 | 865 | 828 | 830 | 33,000 | 830 |
| 2024-09-10 | 846 | 865 | 846 | 865 | 11,400 | 865 |
| 2024-09-09 | 831 | 858 | 831 | 845 | 26,300 | 845 |
| 2024-09-06 | 875 | 875 | 852 | 858 | 25,500 | 858 |
| 2024-09-05 | 844 | 879 | 839 | 867 | 45,700 | 867 |
| 2024-09-04 | 839 | 854 | 839 | 844 | 28,800 | 844 |
| 2024-09-03 | 843 | 856 | 840 | 852 | 50,300 | 852 |
| 2024-09-02 | 845 | 848 | 835 | 840 | 26,700 | 840 |
| 2024-08-30 | 835 | 841 | 831 | 838 | 22,800 | 838 |
| 2024-08-29 | 840 | 840 | 826 | 835 | 18,500 | 835 |
| 2024-08-28 | 837 | 837 | 825 | 830 | 15,600 | 830 |
| 2024-08-27 | 837 | 842 | 834 | 838 | 20,000 | 838 |
| 2024-08-26 | 833 | 842 | 831 | 837 | 24,700 | 837 |
| 2024-08-23 | 834 | 841 | 824 | 840 | 20,100 | 840 |
| 2024-08-22 | 850 | 851 | 834 | 837 | 24,800 | 837 |
| 2024-08-21 | 860 | 860 | 839 | 840 | 42,300 | 840 |
| 2024-08-20 | 866 | 879 | 861 | 862 | 26,800 | 862 |
| 2024-08-19 | 884 | 884 | 850 | 851 | 37,700 | 851 |
| 2024-08-16 | 866 | 892 | 862 | 886 | 60,400 | 886 |
| 2024-08-15 | 834 | 844 | 827 | 836 | 36,200 | 836 |
| 2024-08-14 | 823 | 852 | 820 | 823 | 70,200 | 823 |
| 2024-08-13 | 800 | 836 | 788 | 827 | 151,900 | 827 |
| 2024-08-09 | 851 | 877 | 830 | 871 | 66,500 | 871 |
| 2024-08-08 | 835 | 851 | 814 | 830 | 105,300 | 830 |
| 2024-08-07 | 845 | 880 | 833 | 862 | 57,700 | 862 |
| 2024-08-06 | 828 | 869 | 790 | 850 | 108,500 | 850 |
| 2024-08-05 | 878 | 890 | 742 | 768 | 281,500 | 768 |
| 2024-08-02 | 938 | 938 | 892 | 892 | 134,600 | 892 |
| 2024-08-01 | 996 | 1,004 | 956 | 970 | 64,100 | 970 |
| 2024-07-31 | 1,000 | 1,008 | 984 | 1,008 | 49,900 | 1,008 |
| 2024-07-30 | 1,013 | 1,020 | 1,001 | 1,007 | 105,600 | 1,007 |
| 2024-07-29 | 989 | 1,015 | 977 | 1,013 | 66,900 | 1,013 |
| 2024-07-26 | 966 | 982 | 966 | 967 | 36,700 | 967 |
| 2024-07-25 | 969 | 978 | 956 | 969 | 47,300 | 969 |
| 2024-07-24 | 990 | 995 | 976 | 976 | 53,500 | 976 |
| 2024-07-23 | 978 | 992 | 978 | 979 | 27,700 | 979 |
| 2024-07-22 | 986 | 993 | 970 | 974 | 32,000 | 974 |
| 2024-07-19 | 989 | 993 | 974 | 984 | 38,500 | 984 |
| 2024-07-18 | 986 | 1,001 | 983 | 987 | 33,700 | 987 |
| 2024-07-17 | 1,005 | 1,005 | 990 | 1,002 | 36,700 | 1,002 |
| 2024-07-16 | 1,002 | 1,010 | 988 | 993 | 45,900 | 993 |
| 2024-07-12 | 999 | 1,016 | 999 | 1,002 | 53,000 | 1,002 |
| 2024-07-11 | 1,000 | 1,006 | 992 | 1,003 | 28,600 | 1,003 |
| 2024-07-10 | 1,007 | 1,008 | 994 | 999 | 40,900 | 999 |
| 2024-07-09 | 1,003 | 1,015 | 1,000 | 1,009 | 44,200 | 1,009 |
| 2024-07-08 | 1,001 | 1,005 | 988 | 1,001 | 43,700 | 1,001 |
| 2024-07-05 | 1,015 | 1,015 | 1,000 | 1,002 | 40,800 | 1,002 |
| 2024-07-04 | 1,002 | 1,012 | 991 | 1,007 | 58,900 | 1,007 |
| 2024-07-03 | 995 | 1,002 | 991 | 993 | 28,900 | 993 |
| 2024-07-02 | 999 | 1,004 | 990 | 991 | 44,500 | 991 |
| 2024-07-01 | 990 | 993 | 981 | 991 | 29,000 | 991 |
| 2024-06-28 | 995 | 995 | 981 | 986 | 38,800 | 986 |
| 2024-06-27 | 1,006 | 1,016 | 992 | 994 | 74,400 | 994 |
| 2024-06-26 | 997 | 1,011 | 986 | 1,002 | 153,100 | 1,002 |
| 2024-06-25 | 980 | 981 | 967 | 980 | 41,800 | 980 |
| 2024-06-24 | 963 | 970 | 955 | 969 | 47,900 | 969 |
| 2024-06-21 | 937 | 965 | 937 | 954 | 55,900 | 954 |
| 2024-06-20 | 953 | 957 | 934 | 946 | 39,000 | 946 |
| 2024-06-19 | 961 | 962 | 947 | 954 | 39,600 | 954 |
| 2024-06-18 | 945 | 968 | 944 | 964 | 65,800 | 964 |
| 2024-06-17 | 975 | 975 | 931 | 936 | 74,600 | 936 |
| 2024-06-14 | 940 | 983 | 928 | 974 | 109,200 | 974 |
| 2024-06-13 | 965 | 966 | 950 | 950 | 40,300 | 950 |
| 2024-06-12 | 978 | 983 | 956 | 965 | 53,000 | 965 |
| 2024-06-11 | 976 | 985 | 971 | 978 | 67,100 | 978 |
| 2024-06-10 | 952 | 979 | 950 | 971 | 98,700 | 971 |
| 2024-06-07 | 923 | 954 | 919 | 950 | 82,800 | 950 |
| 2024-06-06 | 919 | 926 | 906 | 923 | 50,100 | 923 |
| 2024-06-05 | 935 | 936 | 912 | 912 | 44,700 | 912 |
| 2024-06-04 | 932 | 938 | 923 | 932 | 35,000 | 932 |
| 2024-06-03 | 926 | 933 | 921 | 928 | 21,200 | 928 |
| 2024-05-31 | 904 | 927 | 903 | 926 | 78,900 | 926 |
| 2024-05-30 | 891 | 900 | 883 | 898 | 114,000 | 898 |
| 2024-05-29 | 910 | 913 | 900 | 900 | 53,700 | 900 |
| 2024-05-28 | 927 | 948 | 914 | 914 | 53,500 | 914 |
| 2024-05-27 | 935 | 935 | 914 | 920 | 23,700 | 920 |
| 2024-05-24 | 910 | 936 | 901 | 929 | 49,600 | 929 |
| 2024-05-23 | 931 | 932 | 909 | 918 | 73,900 | 918 |
| 2024-05-22 | 931 | 952 | 926 | 936 | 79,800 | 936 |
| 2024-05-21 | 922 | 946 | 922 | 932 | 68,900 | 932 |
| 2024-05-20 | 920 | 938 | 905 | 920 | 104,300 | 920 |
| 2024-05-17 | 910 | 942 | 907 | 919 | 163,600 | 919 |
| 2024-05-16 | 949 | 950 | 910 | 910 | 207,400 | 910 |
| 2024-05-15 | 1,056 | 1,056 | 941 | 941 | 448,700 | 941 |
| 2024-05-14 | 1,079 | 1,093 | 1,071 | 1,080 | 103,600 | 1,080 |
| 2024-05-13 | 1,039 | 1,083 | 1,039 | 1,072 | 235,100 | 1,072 |
| 2024-05-10 | 1,022 | 1,029 | 1,012 | 1,029 | 51,900 | 1,029 |
| 2024-05-09 | 1,012 | 1,021 | 993 | 1,017 | 68,200 | 1,017 |
| 2024-05-08 | 1,005 | 1,020 | 1,000 | 1,002 | 51,900 | 1,002 |
| 2024-05-07 | 1,014 | 1,020 | 1,002 | 1,012 | 51,400 | 1,012 |
| 2024-05-02 | 1,023 | 1,023 | 993 | 1,005 | 84,100 | 1,005 |
| 2024-05-01 | 1,038 | 1,049 | 1,017 | 1,019 | 75,100 | 1,019 |
| 2024-04-30 | 1,010 | 1,036 | 990 | 1,032 | 95,500 | 1,032 |
| 2024-04-26 | 996 | 1,003 | 982 | 995 | 190,800 | 995 |
| 2024-04-25 | 1,030 | 1,032 | 998 | 1,000 | 104,700 | 1,000 |
| 2024-04-24 | 1,043 | 1,043 | 1,022 | 1,031 | 44,200 | 1,031 |
| 2024-04-23 | 1,051 | 1,054 | 1,025 | 1,025 | 70,000 | 1,025 |
| 2024-04-22 | 1,023 | 1,068 | 1,023 | 1,053 | 162,900 | 1,053 |
| 2024-04-19 | 1,020 | 1,020 | 983 | 987 | 221,600 | 987 |
| 2024-04-18 | 1,012 | 1,035 | 1,012 | 1,025 | 76,000 | 1,025 |
| 2024-04-17 | 1,034 | 1,039 | 1,011 | 1,022 | 53,600 | 1,022 |
| 2024-04-16 | 1,026 | 1,033 | 1,023 | 1,023 | 56,600 | 1,023 |
| 2024-04-15 | 1,050 | 1,050 | 1,034 | 1,037 | 53,300 | 1,037 |
| 2024-04-12 | 1,045 | 1,065 | 1,040 | 1,053 | 81,900 | 1,053 |
| 2024-04-11 | 1,090 | 1,090 | 1,050 | 1,056 | 92,900 | 1,056 |
| 2024-04-10 | 1,069 | 1,119 | 1,069 | 1,100 | 83,500 | 1,100 |
| 2024-04-09 | 1,030 | 1,081 | 1,029 | 1,079 | 98,800 | 1,079 |
| 2024-04-08 | 1,038 | 1,039 | 1,010 | 1,019 | 347,500 | 1,019 |
| 2024-04-05 | 1,062 | 1,062 | 1,036 | 1,043 | 82,300 | 1,043 |
| 2024-04-04 | 1,068 | 1,070 | 1,049 | 1,057 | 53,700 | 1,057 |
| 2024-04-03 | 1,071 | 1,072 | 1,049 | 1,068 | 70,000 | 1,068 |
| 2024-04-02 | 1,061 | 1,069 | 1,051 | 1,064 | 55,600 | 1,064 |
| 2024-04-01 | 1,087 | 1,087 | 1,060 | 1,067 | 54,800 | 1,067 |
| 2024-03-29 | 1,101 | 1,102 | 1,068 | 1,080 | 132,300 | 1,080 |
| 2024-03-28 | 1,124 | 1,127 | 1,099 | 1,106 | 44,300 | 1,106 |
| 2024-03-27 | 1,133 | 1,139 | 1,119 | 1,136 | 51,000 | 1,136 |
| 2024-03-26 | 1,140 | 1,140 | 1,114 | 1,138 | 47,100 | 1,138 |
| 2024-03-25 | 1,140 | 1,156 | 1,124 | 1,141 | 57,500 | 1,141 |
| 2024-03-22 | 1,134 | 1,147 | 1,129 | 1,145 | 41,600 | 1,145 |
| 2024-03-21 | 1,150 | 1,160 | 1,127 | 1,134 | 56,800 | 1,134 |
| 2024-03-19 | 1,124 | 1,154 | 1,111 | 1,146 | 82,100 | 1,146 |
| 2024-03-18 | 1,109 | 1,119 | 1,091 | 1,111 | 54,500 | 1,111 |
| 2024-03-15 | 1,120 | 1,120 | 1,081 | 1,087 | 42,600 | 1,087 |
| 2024-03-14 | 1,114 | 1,131 | 1,102 | 1,124 | 55,100 | 1,124 |
| 2024-03-13 | 1,110 | 1,119 | 1,098 | 1,101 | 53,100 | 1,101 |
| 2024-03-12 | 1,083 | 1,111 | 1,083 | 1,106 | 56,100 | 1,106 |
| 2024-03-11 | 1,082 | 1,090 | 1,070 | 1,081 | 48,200 | 1,081 |
| 2024-03-08 | 1,093 | 1,100 | 1,067 | 1,085 | 108,700 | 1,085 |
| 2024-03-07 | 1,100 | 1,121 | 1,099 | 1,110 | 134,500 | 1,110 |
| 2024-03-06 | 1,053 | 1,100 | 1,048 | 1,090 | 160,500 | 1,090 |
| 2024-03-05 | 1,050 | 1,061 | 1,035 | 1,054 | 90,000 | 1,054 |
| 2024-03-04 | 1,046 | 1,076 | 1,045 | 1,055 | 165,500 | 1,055 |
| 2024-03-01 | 1,126 | 1,127 | 1,043 | 1,046 | 317,900 | 1,046 |
| 2024-02-29 | 1,133 | 1,146 | 1,118 | 1,120 | 38,800 | 1,120 |
| 2024-02-28 | 1,139 | 1,152 | 1,130 | 1,137 | 61,500 | 1,137 |
| 2024-02-27 | 1,131 | 1,160 | 1,130 | 1,138 | 77,300 | 1,138 |
| 2024-02-26 | 1,081 | 1,141 | 1,080 | 1,127 | 70,400 | 1,127 |
| 2024-02-22 | 1,067 | 1,088 | 1,059 | 1,074 | 62,900 | 1,074 |
| 2024-02-21 | 1,121 | 1,121 | 1,060 | 1,070 | 111,600 | 1,070 |
| 2024-02-20 | 1,136 | 1,139 | 1,111 | 1,124 | 69,400 | 1,124 |
| 2024-02-19 | 1,102 | 1,138 | 1,102 | 1,120 | 101,800 | 1,120 |
| 2024-02-16 | 1,142 | 1,149 | 1,103 | 1,117 | 72,000 | 1,117 |
| 2024-02-15 | 1,151 | 1,160 | 1,110 | 1,112 | 97,500 | 1,112 |
| 2024-02-14 | 1,246 | 1,246 | 1,142 | 1,151 | 196,200 | 1,151 |
| 2024-02-13 | 1,208 | 1,274 | 1,191 | 1,271 | 356,900 | 1,271 |
| 2024-02-09 | 1,182 | 1,207 | 1,177 | 1,195 | 49,800 | 1,195 |
| 2024-02-08 | 1,193 | 1,200 | 1,176 | 1,180 | 39,600 | 1,180 |
| 2024-02-07 | 1,189 | 1,208 | 1,189 | 1,198 | 31,800 | 1,198 |
| 2024-02-06 | 1,193 | 1,197 | 1,182 | 1,192 | 20,000 | 1,192 |
| 2024-02-05 | 1,200 | 1,206 | 1,191 | 1,196 | 35,800 | 1,196 |
| 2024-02-02 | 1,183 | 1,196 | 1,176 | 1,191 | 39,100 | 1,191 |
| 2024-02-01 | 1,192 | 1,192 | 1,159 | 1,180 | 52,400 | 1,180 |
| 2024-01-31 | 1,184 | 1,200 | 1,175 | 1,195 | 39,900 | 1,195 |
| 2024-01-30 | 1,214 | 1,218 | 1,180 | 1,184 | 117,300 | 1,184 |
| 2024-01-29 | 1,216 | 1,228 | 1,212 | 1,217 | 36,200 | 1,217 |
| 2024-01-26 | 1,225 | 1,232 | 1,210 | 1,215 | 37,500 | 1,215 |
| 2024-01-25 | 1,197 | 1,226 | 1,197 | 1,221 | 43,700 | 1,221 |
| 2024-01-24 | 1,202 | 1,220 | 1,194 | 1,197 | 40,500 | 1,197 |
| 2024-01-23 | 1,212 | 1,223 | 1,200 | 1,200 | 29,900 | 1,200 |
| 2024-01-22 | 1,217 | 1,221 | 1,194 | 1,218 | 35,100 | 1,218 |
| 2024-01-19 | 1,192 | 1,237 | 1,188 | 1,217 | 96,800 | 1,217 |
| 2024-01-18 | 1,181 | 1,205 | 1,177 | 1,181 | 49,300 | 1,181 |
| 2024-01-17 | 1,190 | 1,191 | 1,156 | 1,169 | 91,100 | 1,169 |
| 2024-01-16 | 1,210 | 1,229 | 1,190 | 1,194 | 37,800 | 1,194 |
| 2024-01-15 | 1,212 | 1,220 | 1,194 | 1,205 | 59,200 | 1,205 |
| 2024-01-12 | 1,187 | 1,213 | 1,183 | 1,200 | 68,600 | 1,200 |
| 2024-01-11 | 1,196 | 1,196 | 1,170 | 1,176 | 40,100 | 1,176 |
| 2024-01-10 | 1,202 | 1,218 | 1,195 | 1,197 | 47,200 | 1,197 |
| 2024-01-09 | 1,219 | 1,219 | 1,192 | 1,202 | 62,800 | 1,202 |
| 2024-01-05 | 1,205 | 1,243 | 1,205 | 1,220 | 207,300 | 1,220 |
| 2024-01-04 | 1,170 | 1,206 | 1,162 | 1,191 | 55,500 | 1,191 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
