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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
