6338 (株)タカトリ 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,865 | 3,870 | 3,715 | 3,715 | 83,500 | 3,715 |
| 2024-04-18 | 3,760 | 3,955 | 3,710 | 3,930 | 57,300 | 3,930 |
| 2024-04-17 | 3,810 | 3,890 | 3,730 | 3,785 | 47,600 | 3,785 |
| 2024-04-16 | 3,855 | 3,855 | 3,750 | 3,770 | 57,800 | 3,770 |
| 2024-04-15 | 3,910 | 3,920 | 3,865 | 3,885 | 43,400 | 3,885 |
| 2024-04-12 | 3,885 | 3,980 | 3,875 | 3,975 | 51,800 | 3,975 |
| 2024-04-11 | 3,830 | 3,875 | 3,800 | 3,855 | 31,800 | 3,855 |
| 2024-04-10 | 3,890 | 3,945 | 3,845 | 3,845 | 29,200 | 3,845 |
| 2024-04-09 | 3,860 | 3,915 | 3,840 | 3,880 | 56,300 | 3,880 |
| 2024-04-08 | 3,925 | 3,930 | 3,780 | 3,860 | 91,900 | 3,860 |
| 2024-04-05 | 3,850 | 3,945 | 3,820 | 3,920 | 86,800 | 3,920 |
| 2024-04-04 | 4,040 | 4,050 | 3,950 | 3,965 | 33,400 | 3,965 |
| 2024-04-03 | 3,970 | 4,025 | 3,930 | 3,970 | 82,100 | 3,970 |
| 2024-04-02 | 4,195 | 4,200 | 4,050 | 4,060 | 86,800 | 4,060 |
| 2024-04-01 | 4,235 | 4,250 | 4,165 | 4,185 | 55,700 | 4,185 |
| 2024-03-29 | 4,225 | 4,260 | 4,205 | 4,225 | 36,100 | 4,225 |
| 2024-03-28 | 4,220 | 4,295 | 4,210 | 4,225 | 36,400 | 4,225 |
| 2024-03-27 | 4,255 | 4,255 | 4,215 | 4,220 | 32,500 | 4,220 |
| 2024-03-26 | 4,190 | 4,270 | 4,165 | 4,265 | 44,000 | 4,265 |
| 2024-03-25 | 4,270 | 4,290 | 4,200 | 4,200 | 40,600 | 4,200 |
| 2024-03-22 | 4,270 | 4,285 | 4,220 | 4,220 | 27,200 | 4,220 |
| 2024-03-21 | 4,310 | 4,310 | 4,240 | 4,270 | 42,100 | 4,270 |
| 2024-03-19 | 4,220 | 4,240 | 4,160 | 4,240 | 47,500 | 4,240 |
| 2024-03-18 | 4,130 | 4,230 | 4,130 | 4,225 | 42,200 | 4,225 |
| 2024-03-15 | 4,150 | 4,160 | 4,105 | 4,120 | 54,900 | 4,120 |
| 2024-03-14 | 4,190 | 4,200 | 4,110 | 4,190 | 52,800 | 4,190 |
| 2024-03-13 | 4,340 | 4,380 | 4,180 | 4,200 | 79,000 | 4,200 |
| 2024-03-12 | 4,195 | 4,310 | 4,165 | 4,290 | 72,700 | 4,290 |
| 2024-03-11 | 4,410 | 4,465 | 4,205 | 4,230 | 165,800 | 4,230 |
| 2024-03-08 | 4,510 | 4,590 | 4,465 | 4,530 | 120,000 | 4,530 |
| 2024-03-07 | 4,700 | 4,710 | 4,520 | 4,520 | 123,700 | 4,520 |
| 2024-03-06 | 4,550 | 4,720 | 4,530 | 4,675 | 92,400 | 4,675 |
| 2024-03-05 | 4,645 | 4,645 | 4,540 | 4,610 | 109,200 | 4,610 |
| 2024-03-04 | 4,710 | 4,810 | 4,685 | 4,690 | 79,300 | 4,690 |
| 2024-03-01 | 4,770 | 4,830 | 4,685 | 4,685 | 94,800 | 4,685 |
| 2024-02-29 | 4,775 | 4,775 | 4,655 | 4,725 | 93,100 | 4,725 |
| 2024-02-28 | 4,840 | 5,030 | 4,780 | 4,780 | 153,900 | 4,780 |
| 2024-02-27 | 4,990 | 4,990 | 4,830 | 4,845 | 74,300 | 4,845 |
| 2024-02-26 | 4,880 | 4,975 | 4,775 | 4,955 | 150,200 | 4,955 |
| 2024-02-22 | 4,845 | 4,930 | 4,705 | 4,830 | 196,000 | 4,830 |
| 2024-02-21 | 4,745 | 4,745 | 4,650 | 4,650 | 93,800 | 4,650 |
| 2024-02-20 | 4,730 | 4,890 | 4,705 | 4,815 | 121,300 | 4,815 |
| 2024-02-19 | 4,710 | 4,760 | 4,640 | 4,695 | 122,200 | 4,695 |
| 2024-02-16 | 5,070 | 5,110 | 4,790 | 4,820 | 220,100 | 4,820 |
| 2024-02-15 | 4,950 | 5,050 | 4,860 | 4,995 | 171,200 | 4,995 |
| 2024-02-14 | 5,270 | 5,420 | 4,885 | 4,885 | 489,400 | 4,885 |
| 2024-02-13 | 5,100 | 5,220 | 5,050 | 5,220 | 431,300 | 5,220 |
| 2024-02-09 | 4,480 | 4,545 | 4,465 | 4,520 | 101,700 | 4,520 |
| 2024-02-08 | 4,520 | 4,615 | 4,490 | 4,540 | 92,600 | 4,540 |
| 2024-02-07 | 4,395 | 4,550 | 4,365 | 4,545 | 75,000 | 4,545 |
| 2024-02-06 | 4,335 | 4,455 | 4,320 | 4,405 | 69,100 | 4,405 |
| 2024-02-05 | 4,370 | 4,445 | 4,320 | 4,350 | 95,900 | 4,350 |
| 2024-02-02 | 4,465 | 4,470 | 4,350 | 4,350 | 120,400 | 4,350 |
| 2024-02-01 | 4,510 | 4,540 | 4,435 | 4,465 | 59,500 | 4,465 |
| 2024-01-31 | 4,550 | 4,585 | 4,485 | 4,550 | 72,400 | 4,550 |
| 2024-01-30 | 4,560 | 4,620 | 4,495 | 4,575 | 64,900 | 4,575 |
| 2024-01-29 | 4,550 | 4,595 | 4,520 | 4,520 | 56,300 | 4,520 |
| 2024-01-26 | 4,690 | 4,705 | 4,530 | 4,545 | 122,000 | 4,545 |
| 2024-01-25 | 4,780 | 4,830 | 4,685 | 4,750 | 136,200 | 4,750 |
| 2024-01-24 | 4,580 | 4,760 | 4,555 | 4,760 | 153,200 | 4,760 |
| 2024-01-23 | 4,720 | 4,720 | 4,500 | 4,515 | 162,900 | 4,515 |
| 2024-01-22 | 4,480 | 4,755 | 4,450 | 4,600 | 220,300 | 4,600 |
| 2024-01-19 | 4,275 | 4,425 | 4,270 | 4,420 | 110,400 | 4,420 |
| 2024-01-18 | 4,275 | 4,335 | 4,220 | 4,230 | 80,500 | 4,230 |
| 2024-01-17 | 4,410 | 4,485 | 4,310 | 4,320 | 90,800 | 4,320 |
| 2024-01-16 | 4,575 | 4,580 | 4,415 | 4,440 | 88,600 | 4,440 |
| 2024-01-15 | 4,325 | 4,515 | 4,275 | 4,515 | 132,100 | 4,515 |
| 2024-01-12 | 4,295 | 4,320 | 4,200 | 4,290 | 83,600 | 4,290 |
| 2024-01-11 | 4,320 | 4,335 | 4,240 | 4,305 | 79,200 | 4,305 |
| 2024-01-10 | 4,370 | 4,370 | 4,285 | 4,295 | 63,700 | 4,295 |
| 2024-01-09 | 4,330 | 4,410 | 4,275 | 4,370 | 79,200 | 4,370 |
| 2024-01-05 | 4,260 | 4,345 | 4,240 | 4,300 | 70,300 | 4,300 |
| 2024-01-04 | 4,200 | 4,315 | 4,120 | 4,305 | 65,000 | 4,305 |
分割・併合履歴 ： なし
