4331 (株)テイクアンドギヴ・ニーズ 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 817 | 823 | 817 | 823 | 21,200 | 823 |
| 2025-10-30 | 818 | 827 | 816 | 816 | 42,600 | 816 |
| 2025-10-29 | 830 | 830 | 817 | 817 | 55,900 | 817 |
| 2025-10-28 | 834 | 840 | 830 | 830 | 23,300 | 830 |
| 2025-10-27 | 828 | 849 | 828 | 843 | 66,800 | 843 |
| 2025-10-24 | 833 | 834 | 826 | 826 | 12,600 | 826 |
| 2025-10-23 | 832 | 838 | 826 | 833 | 22,300 | 833 |
| 2025-10-22 | 824 | 833 | 824 | 832 | 22,300 | 832 |
| 2025-10-21 | 829 | 829 | 816 | 823 | 44,600 | 823 |
| 2025-10-20 | 829 | 832 | 820 | 824 | 21,600 | 824 |
| 2025-10-17 | 832 | 832 | 823 | 825 | 19,500 | 825 |
| 2025-10-16 | 834 | 834 | 826 | 830 | 18,200 | 830 |
| 2025-10-15 | 820 | 831 | 820 | 828 | 27,500 | 828 |
| 2025-10-14 | 836 | 836 | 815 | 815 | 67,700 | 815 |
| 2025-10-10 | 835 | 837 | 831 | 836 | 44,800 | 836 |
| 2025-10-09 | 838 | 843 | 836 | 841 | 26,400 | 841 |
| 2025-10-08 | 836 | 856 | 833 | 836 | 57,100 | 836 |
| 2025-10-07 | 834 | 841 | 825 | 836 | 55,000 | 836 |
| 2025-10-06 | 846 | 846 | 829 | 833 | 38,600 | 833 |
| 2025-10-03 | 834 | 838 | 831 | 831 | 21,300 | 831 |
| 2025-10-02 | 835 | 840 | 833 | 836 | 24,000 | 836 |
| 2025-10-01 | 847 | 847 | 833 | 833 | 118,600 | 833 |
| 2025-09-30 | 850 | 852 | 844 | 847 | 48,200 | 847 |
| 2025-09-29 | 865 | 865 | 849 | 850 | 38,300 | 850 |
| 2025-09-26 | 864 | 868 | 860 | 865 | 26,700 | 865 |
| 2025-09-25 | 858 | 864 | 854 | 864 | 25,900 | 864 |
| 2025-09-24 | 854 | 861 | 844 | 858 | 32,800 | 858 |
| 2025-09-22 | 864 | 864 | 854 | 854 | 40,500 | 854 |
| 2025-09-19 | 869 | 872 | 849 | 859 | 55,700 | 859 |
| 2025-09-18 | 860 | 870 | 853 | 866 | 49,500 | 866 |
| 2025-09-17 | 860 | 860 | 850 | 854 | 35,700 | 854 |
| 2025-09-16 | 858 | 861 | 855 | 860 | 47,400 | 860 |
| 2025-09-12 | 855 | 863 | 855 | 858 | 25,800 | 858 |
| 2025-09-11 | 866 | 868 | 855 | 857 | 32,000 | 857 |
| 2025-09-10 | 865 | 870 | 865 | 865 | 26,800 | 865 |
| 2025-09-09 | 881 | 881 | 868 | 869 | 49,900 | 869 |
| 2025-09-08 | 866 | 876 | 864 | 876 | 38,400 | 876 |
| 2025-09-05 | 857 | 866 | 855 | 866 | 61,500 | 866 |
| 2025-09-04 | 855 | 857 | 851 | 855 | 52,000 | 855 |
| 2025-09-03 | 857 | 865 | 854 | 856 | 29,400 | 856 |
| 2025-09-02 | 867 | 869 | 857 | 857 | 59,700 | 857 |
| 2025-09-01 | 869 | 872 | 859 | 862 | 20,700 | 862 |
| 2025-08-29 | 861 | 863 | 856 | 857 | 39,900 | 857 |
| 2025-08-28 | 865 | 869 | 862 | 863 | 18,800 | 863 |
| 2025-08-27 | 864 | 866 | 858 | 861 | 35,700 | 861 |
| 2025-08-26 | 875 | 877 | 863 | 863 | 33,500 | 863 |
| 2025-08-25 | 880 | 880 | 872 | 875 | 25,800 | 875 |
| 2025-08-22 | 877 | 882 | 870 | 871 | 28,400 | 871 |
| 2025-08-21 | 883 | 886 | 870 | 873 | 40,600 | 873 |
| 2025-08-20 | 883 | 886 | 880 | 880 | 32,000 | 880 |
| 2025-08-19 | 875 | 889 | 871 | 882 | 48,100 | 882 |
| 2025-08-18 | 888 | 891 | 872 | 875 | 80,300 | 875 |
| 2025-08-15 | 911 | 913 | 884 | 885 | 101,500 | 885 |
| 2025-08-14 | 918 | 919 | 881 | 904 | 225,500 | 904 |
| 2025-08-13 | 969 | 972 | 957 | 970 | 95,900 | 970 |
| 2025-08-12 | 950 | 969 | 948 | 969 | 210,300 | 969 |
| 2025-08-08 | 942 | 942 | 934 | 935 | 20,200 | 935 |
| 2025-08-07 | 943 | 943 | 930 | 938 | 40,200 | 938 |
| 2025-08-06 | 929 | 950 | 925 | 943 | 95,100 | 943 |
| 2025-08-05 | 920 | 944 | 919 | 928 | 137,700 | 928 |
| 2025-08-04 | 889 | 918 | 889 | 913 | 53,100 | 913 |
| 2025-08-01 | 906 | 916 | 903 | 914 | 73,400 | 914 |
| 2025-07-31 | 900 | 904 | 893 | 902 | 30,900 | 902 |
| 2025-07-30 | 888 | 898 | 883 | 894 | 29,100 | 894 |
| 2025-07-29 | 892 | 893 | 884 | 884 | 13,400 | 884 |
| 2025-07-28 | 888 | 896 | 880 | 886 | 24,400 | 886 |
| 2025-07-25 | 887 | 893 | 875 | 886 | 27,600 | 886 |
| 2025-07-24 | 892 | 892 | 881 | 882 | 24,700 | 882 |
| 2025-07-23 | 887 | 900 | 881 | 891 | 58,100 | 891 |
| 2025-07-22 | 880 | 887 | 874 | 880 | 32,000 | 880 |
| 2025-07-18 | 906 | 906 | 888 | 888 | 22,800 | 888 |
| 2025-07-17 | 893 | 910 | 893 | 906 | 60,400 | 906 |
| 2025-07-16 | 886 | 903 | 886 | 890 | 28,800 | 890 |
| 2025-07-15 | 900 | 900 | 886 | 886 | 24,000 | 886 |
| 2025-07-14 | 905 | 905 | 894 | 896 | 17,600 | 896 |
| 2025-07-11 | 889 | 909 | 889 | 902 | 70,700 | 902 |
| 2025-07-10 | 890 | 892 | 880 | 889 | 36,300 | 889 |
| 2025-07-09 | 867 | 888 | 864 | 883 | 33,500 | 883 |
| 2025-07-08 | 875 | 877 | 865 | 865 | 30,500 | 865 |
| 2025-07-07 | 885 | 889 | 874 | 874 | 18,900 | 874 |
| 2025-07-04 | 890 | 890 | 878 | 885 | 24,000 | 885 |
| 2025-07-03 | 880 | 889 | 880 | 889 | 33,600 | 889 |
| 2025-07-02 | 874 | 887 | 870 | 881 | 21,200 | 881 |
| 2025-07-01 | 886 | 889 | 873 | 874 | 35,500 | 874 |
| 2025-06-30 | 890 | 894 | 878 | 888 | 39,300 | 888 |
| 2025-06-27 | 879 | 888 | 874 | 888 | 39,100 | 888 |
| 2025-06-26 | 872 | 880 | 864 | 878 | 55,300 | 878 |
| 2025-06-25 | 868 | 872 | 853 | 872 | 52,500 | 872 |
| 2025-06-24 | 854 | 875 | 848 | 865 | 58,300 | 865 |
| 2025-06-23 | 852 | 860 | 850 | 850 | 33,000 | 850 |
| 2025-06-20 | 851 | 851 | 843 | 844 | 36,600 | 844 |
| 2025-06-19 | 839 | 847 | 839 | 843 | 19,400 | 843 |
| 2025-06-18 | 841 | 848 | 839 | 839 | 16,700 | 839 |
| 2025-06-17 | 839 | 846 | 836 | 844 | 13,900 | 844 |
| 2025-06-16 | 840 | 846 | 834 | 839 | 17,700 | 839 |
| 2025-06-13 | 846 | 850 | 836 | 836 | 33,500 | 836 |
| 2025-06-12 | 852 | 859 | 847 | 854 | 24,300 | 854 |
| 2025-06-11 | 845 | 870 | 845 | 859 | 39,900 | 859 |
| 2025-06-10 | 840 | 857 | 840 | 847 | 28,300 | 847 |
| 2025-06-09 | 836 | 851 | 836 | 840 | 23,100 | 840 |
| 2025-06-06 | 833 | 841 | 830 | 832 | 13,900 | 832 |
| 2025-06-05 | 835 | 840 | 831 | 833 | 37,100 | 833 |
| 2025-06-04 | 845 | 846 | 836 | 836 | 19,800 | 836 |
| 2025-06-03 | 840 | 854 | 837 | 846 | 22,700 | 846 |
| 2025-06-02 | 847 | 852 | 833 | 845 | 36,100 | 845 |
| 2025-05-30 | 840 | 860 | 840 | 852 | 42,600 | 852 |
| 2025-05-29 | 849 | 852 | 830 | 841 | 39,500 | 841 |
| 2025-05-28 | 833 | 850 | 830 | 849 | 74,400 | 849 |
| 2025-05-27 | 826 | 832 | 823 | 830 | 25,600 | 830 |
| 2025-05-26 | 812 | 831 | 812 | 824 | 45,900 | 824 |
| 2025-05-23 | 806 | 818 | 806 | 811 | 25,200 | 811 |
| 2025-05-22 | 812 | 821 | 803 | 803 | 45,300 | 803 |
| 2025-05-21 | 822 | 835 | 815 | 817 | 27,300 | 817 |
| 2025-05-20 | 838 | 838 | 822 | 822 | 40,800 | 822 |
| 2025-05-19 | 832 | 840 | 827 | 830 | 49,100 | 830 |
| 2025-05-16 | 839 | 839 | 807 | 832 | 152,000 | 832 |
| 2025-05-15 | 874 | 884 | 831 | 839 | 200,500 | 839 |
| 2025-05-14 | 935 | 942 | 914 | 925 | 60,500 | 925 |
| 2025-05-13 | 909 | 942 | 908 | 931 | 79,900 | 931 |
| 2025-05-12 | 880 | 912 | 880 | 912 | 70,500 | 912 |
| 2025-05-09 | 868 | 880 | 858 | 875 | 84,800 | 875 |
| 2025-05-08 | 867 | 870 | 851 | 870 | 62,500 | 870 |
| 2025-05-07 | 861 | 878 | 850 | 864 | 91,900 | 864 |
| 2025-05-02 | 867 | 867 | 855 | 861 | 14,300 | 861 |
| 2025-05-01 | 867 | 867 | 856 | 865 | 16,300 | 865 |
| 2025-04-30 | 870 | 871 | 857 | 866 | 27,500 | 866 |
| 2025-04-28 | 879 | 882 | 870 | 872 | 41,000 | 872 |
| 2025-04-25 | 862 | 870 | 857 | 870 | 14,100 | 870 |
| 2025-04-24 | 876 | 876 | 859 | 861 | 18,500 | 861 |
| 2025-04-23 | 880 | 885 | 871 | 876 | 20,400 | 876 |
| 2025-04-22 | 855 | 883 | 855 | 880 | 35,200 | 880 |
| 2025-04-21 | 860 | 869 | 855 | 860 | 12,900 | 860 |
| 2025-04-18 | 847 | 861 | 847 | 861 | 20,100 | 861 |
| 2025-04-17 | 841 | 846 | 839 | 840 | 12,400 | 840 |
| 2025-04-16 | 837 | 853 | 837 | 841 | 28,100 | 841 |
| 2025-04-15 | 850 | 854 | 828 | 834 | 74,600 | 834 |
| 2025-04-14 | 867 | 871 | 831 | 847 | 97,000 | 847 |
| 2025-04-11 | 834 | 861 | 822 | 856 | 41,200 | 856 |
| 2025-04-10 | 844 | 863 | 830 | 863 | 46,400 | 863 |
| 2025-04-09 | 820 | 820 | 800 | 814 | 50,300 | 814 |
| 2025-04-08 | 839 | 845 | 830 | 837 | 66,500 | 837 |
| 2025-04-07 | 834 | 839 | 779 | 779 | 152,400 | 779 |
| 2025-04-04 | 890 | 890 | 853 | 879 | 125,200 | 879 |
| 2025-04-03 | 895 | 904 | 892 | 902 | 47,100 | 902 |
| 2025-04-02 | 911 | 917 | 899 | 909 | 48,200 | 909 |
| 2025-04-01 | 917 | 924 | 911 | 911 | 18,800 | 911 |
| 2025-03-31 | 934 | 934 | 906 | 909 | 47,900 | 909 |
| 2025-03-28 | 930 | 941 | 922 | 937 | 31,400 | 937 |
| 2025-03-27 | 949 | 960 | 948 | 958 | 37,300 | 958 |
| 2025-03-26 | 954 | 955 | 945 | 953 | 27,000 | 953 |
| 2025-03-25 | 937 | 949 | 936 | 946 | 23,100 | 946 |
| 2025-03-24 | 948 | 948 | 933 | 938 | 22,100 | 938 |
| 2025-03-21 | 955 | 955 | 933 | 933 | 45,300 | 933 |
| 2025-03-19 | 932 | 958 | 932 | 953 | 30,700 | 953 |
| 2025-03-18 | 929 | 945 | 927 | 940 | 44,500 | 940 |
| 2025-03-17 | 930 | 930 | 904 | 923 | 100,300 | 923 |
| 2025-03-14 | 942 | 944 | 919 | 929 | 66,300 | 929 |
| 2025-03-13 | 936 | 948 | 933 | 943 | 38,800 | 943 |
| 2025-03-12 | 936 | 942 | 933 | 936 | 36,800 | 936 |
| 2025-03-11 | 927 | 937 | 922 | 935 | 31,700 | 935 |
| 2025-03-10 | 930 | 939 | 926 | 939 | 26,700 | 939 |
| 2025-03-07 | 948 | 948 | 929 | 930 | 52,500 | 930 |
| 2025-03-06 | 955 | 957 | 946 | 949 | 32,400 | 949 |
| 2025-03-05 | 958 | 965 | 946 | 955 | 52,500 | 955 |
| 2025-03-04 | 965 | 966 | 940 | 958 | 52,000 | 958 |
| 2025-03-03 | 970 | 988 | 948 | 967 | 92,000 | 967 |
| 2025-02-28 | 924 | 941 | 923 | 940 | 46,300 | 940 |
| 2025-02-27 | 907 | 929 | 907 | 926 | 28,400 | 926 |
| 2025-02-26 | 916 | 924 | 906 | 915 | 62,800 | 915 |
| 2025-02-25 | 921 | 930 | 907 | 925 | 60,700 | 925 |
| 2025-02-21 | 952 | 953 | 924 | 926 | 130,000 | 926 |
| 2025-02-20 | 961 | 992 | 960 | 967 | 101,700 | 967 |
| 2025-02-19 | 964 | 977 | 957 | 961 | 38,600 | 961 |
| 2025-02-18 | 944 | 975 | 935 | 967 | 86,100 | 967 |
| 2025-02-17 | 921 | 955 | 920 | 944 | 63,500 | 944 |
| 2025-02-14 | 936 | 937 | 911 | 923 | 65,800 | 923 |
| 2025-02-13 | 935 | 959 | 929 | 950 | 56,400 | 950 |
| 2025-02-12 | 955 | 955 | 924 | 929 | 49,400 | 929 |
| 2025-02-10 | 940 | 955 | 939 | 955 | 24,900 | 955 |
| 2025-02-07 | 948 | 949 | 937 | 938 | 21,400 | 938 |
| 2025-02-06 | 938 | 946 | 936 | 945 | 20,400 | 945 |
| 2025-02-05 | 935 | 946 | 930 | 935 | 30,600 | 935 |
| 2025-02-04 | 960 | 960 | 935 | 937 | 35,000 | 937 |
| 2025-02-03 | 941 | 955 | 921 | 955 | 50,300 | 955 |
| 2025-01-31 | 970 | 970 | 948 | 956 | 33,900 | 956 |
| 2025-01-30 | 955 | 963 | 949 | 963 | 40,300 | 963 |
| 2025-01-29 | 956 | 959 | 942 | 952 | 37,100 | 952 |
| 2025-01-28 | 931 | 966 | 931 | 950 | 81,800 | 950 |
| 2025-01-27 | 934 | 939 | 916 | 937 | 39,200 | 937 |
| 2025-01-24 | 902 | 922 | 900 | 921 | 54,300 | 921 |
| 2025-01-23 | 899 | 908 | 887 | 900 | 49,200 | 900 |
| 2025-01-22 | 896 | 899 | 880 | 899 | 42,100 | 899 |
| 2025-01-21 | 894 | 895 | 879 | 888 | 26,100 | 888 |
| 2025-01-20 | 880 | 892 | 876 | 892 | 36,000 | 892 |
| 2025-01-17 | 885 | 894 | 875 | 885 | 57,900 | 885 |
| 2025-01-16 | 890 | 895 | 876 | 886 | 42,000 | 886 |
| 2025-01-15 | 897 | 907 | 876 | 885 | 99,700 | 885 |
| 2025-01-14 | 905 | 917 | 886 | 894 | 133,900 | 894 |
| 2025-01-10 | 972 | 982 | 925 | 926 | 231,900 | 926 |
| 2025-01-09 | 1,036 | 1,040 | 978 | 995 | 636,400 | 995 |
| 2025-01-08 | 950 | 978 | 950 | 961 | 70,400 | 961 |
| 2025-01-07 | 935 | 949 | 926 | 938 | 26,900 | 938 |
| 2025-01-06 | 946 | 949 | 933 | 935 | 33,100 | 935 |
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