6338 (株)タカトリ 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 |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1,663 | 1,710 | 1,635 | 1,674 | 78,800 | 1,674 |
| 2025-01-27 | 1,798 | 1,815 | 1,679 | 1,679 | 104,300 | 1,679 |
| 2025-01-24 | 1,645 | 1,769 | 1,645 | 1,753 | 76,100 | 1,753 |
| 2025-01-23 | 1,703 | 1,725 | 1,644 | 1,644 | 47,900 | 1,644 |
| 2025-01-22 | 1,605 | 1,687 | 1,605 | 1,685 | 61,700 | 1,685 |
| 2025-01-21 | 1,578 | 1,603 | 1,542 | 1,603 | 35,600 | 1,603 |
| 2025-01-20 | 1,508 | 1,576 | 1,505 | 1,574 | 44,400 | 1,574 |
| 2025-01-17 | 1,517 | 1,530 | 1,499 | 1,505 | 35,200 | 1,505 |
| 2025-01-16 | 1,515 | 1,557 | 1,509 | 1,540 | 42,200 | 1,540 |
| 2025-01-15 | 1,550 | 1,550 | 1,492 | 1,509 | 96,200 | 1,509 |
| 2025-01-14 | 1,662 | 1,662 | 1,537 | 1,549 | 121,800 | 1,549 |
| 2025-01-10 | 1,735 | 1,756 | 1,693 | 1,700 | 100,000 | 1,700 |
| 2025-01-09 | 1,730 | 1,779 | 1,680 | 1,722 | 196,600 | 1,722 |
| 2025-01-08 | 1,625 | 1,668 | 1,608 | 1,662 | 44,200 | 1,662 |
| 2025-01-07 | 1,672 | 1,710 | 1,575 | 1,631 | 126,700 | 1,631 |
| 2025-01-06 | 1,600 | 1,641 | 1,583 | 1,641 | 67,700 | 1,641 |
分割・併合履歴 ： なし