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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 2,688 | 2,700 | 2,644 | 2,659 | 43,300 | 2,659 |
| 2024-10-03 | 2,708 | 2,725 | 2,678 | 2,700 | 69,700 | 2,700 |
| 2024-10-02 | 2,800 | 2,800 | 2,655 | 2,658 | 153,300 | 2,658 |
| 2024-10-01 | 2,939 | 2,979 | 2,868 | 2,890 | 44,100 | 2,890 |
| 2024-09-30 | 2,935 | 2,980 | 2,901 | 2,902 | 68,800 | 2,902 |
| 2024-09-27 | 3,040 | 3,140 | 3,000 | 3,125 | 42,000 | 3,125 |
| 2024-09-26 | 3,015 | 3,060 | 3,000 | 3,035 | 27,700 | 3,035 |
| 2024-09-25 | 2,984 | 3,040 | 2,984 | 3,010 | 13,800 | 3,010 |
| 2024-09-24 | 3,070 | 3,100 | 2,961 | 2,984 | 25,900 | 2,984 |
| 2024-09-20 | 3,060 | 3,140 | 3,015 | 3,050 | 33,100 | 3,050 |
| 2024-09-19 | 2,946 | 3,030 | 2,896 | 2,990 | 36,800 | 2,990 |
| 2024-09-18 | 2,843 | 2,940 | 2,754 | 2,940 | 77,400 | 2,940 |
| 2024-09-17 | 2,832 | 2,874 | 2,724 | 2,770 | 38,500 | 2,770 |
| 2024-09-13 | 2,877 | 2,930 | 2,842 | 2,859 | 24,900 | 2,859 |
| 2024-09-12 | 2,800 | 2,909 | 2,783 | 2,894 | 37,200 | 2,894 |
| 2024-09-11 | 2,751 | 2,880 | 2,716 | 2,731 | 40,200 | 2,731 |
| 2024-09-10 | 2,801 | 2,821 | 2,730 | 2,751 | 26,400 | 2,751 |
| 2024-09-09 | 2,671 | 2,800 | 2,661 | 2,751 | 28,100 | 2,751 |
| 2024-09-06 | 2,855 | 2,908 | 2,820 | 2,821 | 20,900 | 2,821 |
| 2024-09-05 | 2,798 | 2,930 | 2,778 | 2,863 | 28,200 | 2,863 |
| 2024-09-04 | 2,881 | 2,945 | 2,842 | 2,847 | 66,200 | 2,847 |
| 2024-09-03 | 3,055 | 3,080 | 2,989 | 3,010 | 26,500 | 3,010 |
| 2024-09-02 | 3,130 | 3,140 | 3,060 | 3,060 | 19,800 | 3,060 |
| 2024-08-30 | 3,010 | 3,090 | 3,010 | 3,090 | 24,200 | 3,090 |
| 2024-08-29 | 3,010 | 3,080 | 2,970 | 3,030 | 23,700 | 3,030 |
| 2024-08-28 | 3,005 | 3,030 | 2,982 | 3,030 | 18,500 | 3,030 |
| 2024-08-27 | 2,960 | 3,025 | 2,960 | 3,025 | 20,300 | 3,025 |
| 2024-08-26 | 2,997 | 2,997 | 2,921 | 2,960 | 21,000 | 2,960 |
| 2024-08-23 | 3,030 | 3,040 | 2,991 | 3,015 | 22,500 | 3,015 |
| 2024-08-22 | 3,050 | 3,095 | 3,010 | 3,035 | 18,800 | 3,035 |
| 2024-08-21 | 3,065 | 3,135 | 3,045 | 3,045 | 32,200 | 3,045 |
| 2024-08-20 | 3,140 | 3,185 | 3,120 | 3,130 | 37,100 | 3,130 |
| 2024-08-19 | 3,165 | 3,240 | 3,065 | 3,080 | 76,200 | 3,080 |
| 2024-08-16 | 3,370 | 3,370 | 3,165 | 3,220 | 88,700 | 3,220 |
| 2024-08-15 | 2,850 | 3,185 | 2,850 | 3,160 | 153,900 | 3,160 |
| 2024-08-14 | 2,704 | 2,840 | 2,632 | 2,810 | 85,400 | 2,810 |
| 2024-08-13 | 2,505 | 2,798 | 2,505 | 2,670 | 134,800 | 2,670 |
| 2024-08-09 | 2,578 | 2,630 | 2,500 | 2,576 | 74,400 | 2,576 |
| 2024-08-08 | 2,487 | 2,575 | 2,408 | 2,528 | 44,600 | 2,528 |
| 2024-08-07 | 2,303 | 2,564 | 2,303 | 2,462 | 67,800 | 2,462 |
| 2024-08-06 | 2,227 | 2,496 | 2,227 | 2,353 | 89,500 | 2,353 |
| 2024-08-05 | 2,283 | 2,387 | 2,183 | 2,183 | 156,400 | 2,183 |
| 2024-08-02 | 2,842 | 2,842 | 2,683 | 2,683 | 133,200 | 2,683 |
| 2024-08-01 | 3,130 | 3,130 | 2,992 | 2,992 | 44,600 | 2,992 |
| 2024-07-31 | 3,040 | 3,115 | 2,995 | 3,115 | 45,500 | 3,115 |
| 2024-07-30 | 3,125 | 3,125 | 3,050 | 3,090 | 33,300 | 3,090 |
| 2024-07-29 | 3,120 | 3,185 | 3,110 | 3,150 | 41,900 | 3,150 |
| 2024-07-26 | 3,125 | 3,190 | 3,085 | 3,085 | 50,200 | 3,085 |
| 2024-07-25 | 3,100 | 3,160 | 3,095 | 3,115 | 83,200 | 3,115 |
| 2024-07-24 | 3,325 | 3,360 | 3,215 | 3,215 | 50,700 | 3,215 |
| 2024-07-23 | 3,350 | 3,410 | 3,315 | 3,335 | 44,900 | 3,335 |
| 2024-07-22 | 3,470 | 3,470 | 3,315 | 3,350 | 56,300 | 3,350 |
| 2024-07-19 | 3,455 | 3,510 | 3,450 | 3,470 | 29,500 | 3,470 |
| 2024-07-18 | 3,520 | 3,560 | 3,445 | 3,450 | 82,700 | 3,450 |
| 2024-07-17 | 3,615 | 3,645 | 3,590 | 3,615 | 41,200 | 3,615 |
| 2024-07-16 | 3,680 | 3,680 | 3,610 | 3,620 | 48,900 | 3,620 |
| 2024-07-12 | 3,670 | 3,790 | 3,640 | 3,705 | 68,200 | 3,705 |
| 2024-07-11 | 3,685 | 3,715 | 3,625 | 3,695 | 48,900 | 3,695 |
| 2024-07-10 | 3,700 | 3,700 | 3,625 | 3,640 | 40,300 | 3,640 |
| 2024-07-09 | 3,660 | 3,725 | 3,650 | 3,700 | 31,200 | 3,700 |
| 2024-07-08 | 3,700 | 3,700 | 3,645 | 3,665 | 16,600 | 3,665 |
| 2024-07-05 | 3,730 | 3,730 | 3,665 | 3,675 | 29,100 | 3,675 |
| 2024-07-04 | 3,710 | 3,750 | 3,680 | 3,720 | 25,600 | 3,720 |
| 2024-07-03 | 3,680 | 3,750 | 3,680 | 3,720 | 23,500 | 3,720 |
| 2024-07-02 | 3,700 | 3,730 | 3,650 | 3,680 | 32,100 | 3,680 |
| 2024-07-01 | 3,695 | 3,740 | 3,665 | 3,670 | 28,500 | 3,670 |
| 2024-06-28 | 3,715 | 3,730 | 3,665 | 3,685 | 18,500 | 3,685 |
| 2024-06-27 | 3,720 | 3,745 | 3,705 | 3,705 | 23,500 | 3,705 |
| 2024-06-26 | 3,760 | 3,765 | 3,710 | 3,765 | 23,300 | 3,765 |
| 2024-06-25 | 3,625 | 3,735 | 3,610 | 3,730 | 27,700 | 3,730 |
| 2024-06-24 | 3,665 | 3,710 | 3,630 | 3,630 | 35,500 | 3,630 |
| 2024-06-21 | 3,675 | 3,695 | 3,620 | 3,620 | 36,800 | 3,620 |
| 2024-06-20 | 3,580 | 3,695 | 3,575 | 3,695 | 53,900 | 3,695 |
| 2024-06-19 | 3,645 | 3,645 | 3,515 | 3,555 | 39,800 | 3,555 |
| 2024-06-18 | 3,450 | 3,690 | 3,450 | 3,645 | 75,600 | 3,645 |
| 2024-06-17 | 3,520 | 3,520 | 3,425 | 3,430 | 41,400 | 3,430 |
| 2024-06-14 | 3,505 | 3,570 | 3,485 | 3,555 | 19,700 | 3,555 |
| 2024-06-13 | 3,575 | 3,635 | 3,515 | 3,515 | 35,900 | 3,515 |
| 2024-06-12 | 3,520 | 3,585 | 3,510 | 3,575 | 30,800 | 3,575 |
| 2024-06-11 | 3,515 | 3,590 | 3,515 | 3,535 | 30,900 | 3,535 |
| 2024-06-10 | 3,510 | 3,540 | 3,460 | 3,510 | 46,800 | 3,510 |
| 2024-06-07 | 3,505 | 3,545 | 3,465 | 3,545 | 58,500 | 3,545 |
| 2024-06-06 | 3,720 | 3,725 | 3,525 | 3,530 | 90,900 | 3,530 |
| 2024-06-05 | 3,800 | 3,805 | 3,660 | 3,660 | 56,500 | 3,660 |
| 2024-06-04 | 3,745 | 3,810 | 3,735 | 3,780 | 34,700 | 3,780 |
| 2024-06-03 | 3,790 | 3,790 | 3,725 | 3,760 | 32,800 | 3,760 |
| 2024-05-31 | 3,730 | 3,770 | 3,680 | 3,770 | 31,800 | 3,770 |
| 2024-05-30 | 3,660 | 3,840 | 3,620 | 3,730 | 70,300 | 3,730 |
| 2024-05-29 | 3,845 | 3,845 | 3,690 | 3,690 | 34,900 | 3,690 |
| 2024-05-28 | 3,775 | 3,865 | 3,770 | 3,785 | 33,100 | 3,785 |
| 2024-05-27 | 3,735 | 3,780 | 3,705 | 3,770 | 35,100 | 3,770 |
| 2024-05-24 | 3,775 | 3,795 | 3,710 | 3,710 | 41,200 | 3,710 |
| 2024-05-23 | 3,880 | 3,915 | 3,825 | 3,845 | 25,900 | 3,845 |
| 2024-05-22 | 3,870 | 3,890 | 3,815 | 3,835 | 31,300 | 3,835 |
| 2024-05-21 | 3,930 | 3,930 | 3,830 | 3,860 | 55,500 | 3,860 |
| 2024-05-20 | 3,935 | 3,985 | 3,895 | 3,930 | 45,200 | 3,930 |
| 2024-05-17 | 3,930 | 4,005 | 3,915 | 3,950 | 34,500 | 3,950 |
| 2024-05-16 | 4,040 | 4,080 | 3,895 | 3,945 | 87,200 | 3,945 |
| 2024-05-15 | 3,960 | 4,255 | 3,940 | 4,030 | 200,900 | 4,030 |
| 2024-05-14 | 4,165 | 4,185 | 4,020 | 4,165 | 107,200 | 4,165 |
| 2024-05-13 | 3,980 | 4,200 | 3,955 | 4,165 | 91,800 | 4,165 |
| 2024-05-10 | 3,995 | 4,030 | 3,950 | 3,970 | 28,600 | 3,970 |
| 2024-05-09 | 4,000 | 4,000 | 3,945 | 3,945 | 29,500 | 3,945 |
| 2024-05-08 | 3,960 | 4,005 | 3,915 | 3,985 | 41,000 | 3,985 |
| 2024-05-07 | 3,990 | 4,030 | 3,950 | 3,985 | 72,900 | 3,985 |
| 2024-05-02 | 3,980 | 3,980 | 3,915 | 3,950 | 63,200 | 3,950 |
| 2024-05-01 | 4,050 | 4,170 | 4,000 | 4,015 | 96,200 | 4,015 |
| 2024-04-30 | 4,140 | 4,140 | 3,950 | 4,075 | 173,500 | 4,075 |
| 2024-04-26 | 3,790 | 3,940 | 3,725 | 3,900 | 80,600 | 3,900 |
| 2024-04-25 | 3,710 | 3,835 | 3,700 | 3,720 | 53,900 | 3,720 |
| 2024-04-24 | 3,645 | 3,750 | 3,640 | 3,710 | 73,700 | 3,710 |
| 2024-04-23 | 3,675 | 3,735 | 3,580 | 3,600 | 58,200 | 3,600 |
| 2024-04-22 | 3,720 | 3,750 | 3,600 | 3,615 | 79,900 | 3,615 |
| 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
