6338 (株)タカトリ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,340 | 7,710 | 7,200 | 7,580 | 197,900 | 7,580 |
| 2023-02-07 | 7,600 | 7,640 | 7,210 | 7,270 | 231,200 | 7,270 |
| 2023-02-06 | 7,800 | 7,810 | 7,640 | 7,680 | 117,200 | 7,680 |
| 2023-02-03 | 8,090 | 8,120 | 7,860 | 7,870 | 87,000 | 7,870 |
| 2023-02-02 | 7,940 | 8,120 | 7,850 | 7,960 | 129,000 | 7,960 |
| 2023-02-01 | 8,120 | 8,170 | 7,800 | 7,810 | 179,000 | 7,810 |
| 2023-01-31 | 8,140 | 8,380 | 8,060 | 8,100 | 166,000 | 8,100 |
| 2023-01-30 | 8,010 | 8,190 | 8,010 | 8,070 | 58,800 | 8,070 |
| 2023-01-27 | 8,200 | 8,240 | 8,020 | 8,110 | 112,300 | 8,110 |
| 2023-01-26 | 8,340 | 8,340 | 8,010 | 8,140 | 207,200 | 8,140 |
| 2023-01-25 | 8,480 | 8,600 | 8,290 | 8,320 | 324,600 | 8,320 |
| 2023-01-24 | 8,420 | 8,750 | 8,360 | 8,630 | 313,800 | 8,630 |
| 2023-01-23 | 8,720 | 8,860 | 8,340 | 8,350 | 285,100 | 8,350 |
| 2023-01-20 | 8,430 | 8,670 | 8,380 | 8,620 | 216,000 | 8,620 |
| 2023-01-19 | 8,270 | 8,690 | 8,210 | 8,550 | 305,000 | 8,550 |
| 2023-01-18 | 8,290 | 8,480 | 8,060 | 8,410 | 276,100 | 8,410 |
| 2023-01-17 | 7,870 | 8,370 | 7,870 | 8,280 | 231,600 | 8,280 |
| 2023-01-16 | 8,050 | 8,170 | 7,860 | 7,930 | 142,700 | 7,930 |
| 2023-01-13 | 8,370 | 8,680 | 8,180 | 8,200 | 289,500 | 8,200 |
| 2023-01-12 | 8,830 | 8,930 | 8,350 | 8,410 | 347,400 | 8,410 |
| 2023-01-11 | 8,150 | 8,700 | 7,970 | 8,700 | 426,800 | 8,700 |
| 2023-01-10 | 7,890 | 8,080 | 7,770 | 8,010 | 221,800 | 8,010 |
| 2023-01-06 | 7,490 | 7,850 | 7,340 | 7,780 | 246,800 | 7,780 |
| 2023-01-05 | 7,980 | 8,120 | 7,550 | 7,620 | 203,500 | 7,620 |
| 2023-01-04 | 7,860 | 8,250 | 7,730 | 7,750 | 192,500 | 7,750 |
分割・併合履歴 ： なし