7590 (株)タカショー 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 410 | 414 | 410 | 413 | 27,100 | 413 |
| 2025-05-07 | 402 | 410 | 402 | 408 | 25,300 | 408 |
| 2025-05-02 | 403 | 408 | 402 | 402 | 20,900 | 402 |
| 2025-05-01 | 408 | 409 | 403 | 403 | 15,000 | 403 |
| 2025-04-30 | 404 | 407 | 402 | 404 | 20,500 | 404 |
| 2025-04-28 | 413 | 415 | 403 | 403 | 32,000 | 403 |
| 2025-04-25 | 418 | 418 | 413 | 413 | 15,900 | 413 |
| 2025-04-24 | 423 | 423 | 415 | 418 | 14,600 | 418 |
| 2025-04-23 | 421 | 423 | 415 | 423 | 35,000 | 423 |
| 2025-04-22 | 420 | 422 | 419 | 421 | 25,500 | 421 |
| 2025-04-21 | 417 | 418 | 414 | 414 | 28,000 | 414 |
| 2025-04-18 | 410 | 417 | 410 | 413 | 50,900 | 413 |
| 2025-04-17 | 405 | 410 | 404 | 407 | 19,900 | 407 |
| 2025-04-16 | 404 | 405 | 401 | 401 | 13,600 | 401 |
| 2025-04-15 | 407 | 407 | 404 | 404 | 9,200 | 404 |
| 2025-04-14 | 400 | 407 | 397 | 405 | 33,000 | 405 |
| 2025-04-11 | 394 | 402 | 386 | 399 | 49,500 | 399 |
| 2025-04-10 | 390 | 399 | 389 | 397 | 65,100 | 397 |
| 2025-04-09 | 375 | 377 | 368 | 370 | 67,500 | 370 |
| 2025-04-08 | 361 | 382 | 361 | 375 | 55,800 | 375 |
| 2025-04-07 | 364 | 364 | 350 | 350 | 126,200 | 350 |
| 2025-04-04 | 387 | 391 | 373 | 378 | 126,900 | 378 |
| 2025-04-03 | 400 | 402 | 389 | 391 | 94,800 | 391 |
| 2025-04-02 | 407 | 407 | 401 | 401 | 32,500 | 401 |
| 2025-04-01 | 412 | 412 | 405 | 405 | 27,400 | 405 |
| 2025-03-31 | 415 | 415 | 408 | 408 | 43,800 | 408 |
| 2025-03-28 | 419 | 420 | 417 | 419 | 24,000 | 419 |
| 2025-03-27 | 416 | 421 | 413 | 421 | 38,400 | 421 |
| 2025-03-26 | 408 | 415 | 408 | 415 | 47,800 | 415 |
| 2025-03-25 | 410 | 411 | 406 | 409 | 25,500 | 409 |
| 2025-03-24 | 411 | 412 | 410 | 410 | 21,300 | 410 |
| 2025-03-21 | 410 | 413 | 408 | 412 | 24,000 | 412 |
| 2025-03-19 | 408 | 414 | 408 | 411 | 18,600 | 411 |
| 2025-03-18 | 408 | 413 | 408 | 408 | 30,600 | 408 |
| 2025-03-17 | 410 | 412 | 406 | 411 | 30,600 | 411 |
| 2025-03-14 | 406 | 414 | 406 | 409 | 30,500 | 409 |
| 2025-03-13 | 407 | 411 | 406 | 409 | 26,300 | 409 |
| 2025-03-12 | 404 | 409 | 404 | 408 | 25,500 | 408 |
| 2025-03-11 | 404 | 409 | 404 | 405 | 29,000 | 405 |
| 2025-03-10 | 410 | 411 | 405 | 407 | 56,900 | 407 |
| 2025-03-07 | 407 | 410 | 404 | 406 | 38,500 | 406 |
| 2025-03-06 | 413 | 420 | 411 | 413 | 54,400 | 413 |
| 2025-03-05 | 410 | 418 | 402 | 415 | 136,000 | 415 |
| 2025-03-04 | 409 | 427 | 403 | 417 | 601,700 | 417 |
| 2025-03-03 | 389 | 392 | 387 | 391 | 105,800 | 391 |
| 2025-02-28 | 395 | 395 | 388 | 391 | 74,000 | 391 |
| 2025-02-27 | 395 | 395 | 392 | 395 | 57,400 | 395 |
| 2025-02-26 | 390 | 393 | 390 | 390 | 41,500 | 390 |
| 2025-02-25 | 392 | 395 | 390 | 392 | 57,000 | 392 |
| 2025-02-21 | 397 | 397 | 391 | 392 | 82,700 | 392 |
| 2025-02-20 | 400 | 400 | 396 | 396 | 29,900 | 396 |
| 2025-02-19 | 402 | 403 | 400 | 401 | 20,900 | 401 |
| 2025-02-18 | 401 | 402 | 397 | 402 | 71,100 | 402 |
| 2025-02-17 | 405 | 405 | 401 | 401 | 25,500 | 401 |
| 2025-02-14 | 408 | 408 | 403 | 404 | 32,100 | 404 |
| 2025-02-13 | 403 | 409 | 403 | 409 | 27,300 | 409 |
| 2025-02-12 | 406 | 407 | 403 | 403 | 35,800 | 403 |
| 2025-02-10 | 405 | 406 | 402 | 405 | 33,300 | 405 |
| 2025-02-07 | 404 | 406 | 402 | 403 | 31,400 | 403 |
| 2025-02-06 | 400 | 405 | 399 | 405 | 27,000 | 405 |
| 2025-02-05 | 393 | 401 | 393 | 399 | 61,000 | 399 |
| 2025-02-04 | 400 | 401 | 393 | 394 | 89,700 | 394 |
| 2025-02-03 | 402 | 402 | 395 | 398 | 136,500 | 398 |
| 2025-01-31 | 409 | 409 | 402 | 405 | 96,300 | 405 |
| 2025-01-30 | 410 | 411 | 409 | 409 | 77,600 | 409 |
| 2025-01-29 | 413 | 413 | 410 | 410 | 154,200 | 410 |
| 2025-01-28 | 412 | 413 | 410 | 411 | 110,000 | 411 |
| 2025-01-27 | 413 | 415 | 413 | 413 | 68,600 | 413 |
| 2025-01-24 | 412 | 414 | 412 | 413 | 65,400 | 413 |
| 2025-01-23 | 416 | 417 | 413 | 415 | 93,200 | 415 |
| 2025-01-22 | 420 | 422 | 417 | 418 | 71,300 | 418 |
| 2025-01-21 | 421 | 423 | 419 | 420 | 86,600 | 420 |
| 2025-01-20 | 426 | 427 | 420 | 420 | 89,300 | 420 |
| 2025-01-17 | 435 | 435 | 422 | 422 | 281,200 | 422 |
| 2025-01-16 | 461 | 466 | 454 | 454 | 281,700 | 454 |
| 2025-01-15 | 464 | 466 | 462 | 462 | 102,100 | 462 |
| 2025-01-14 | 467 | 467 | 464 | 464 | 91,700 | 464 |
| 2025-01-10 | 472 | 474 | 468 | 468 | 109,200 | 468 |
| 2025-01-09 | 474 | 475 | 472 | 472 | 56,700 | 472 |
| 2025-01-08 | 473 | 476 | 472 | 474 | 40,600 | 474 |
| 2025-01-07 | 481 | 481 | 472 | 474 | 96,200 | 474 |
| 2025-01-06 | 480 | 482 | 475 | 475 | 74,300 | 475 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株