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 |
---|---|---|---|---|---|---|
2025-02-07 | 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