7590 (株)タカショーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	520	537	520	534	127,400	534
2023-12-28	500	526	497	522	180,800	522
2023-12-27	480	498	479	496	216,000	496
2023-12-26	485	488	476	479	164,500	479
2023-12-25	496	497	486	486	178,700	486
2023-12-22	497	499	491	494	139,400	494
2023-12-21	503	503	497	498	112,300	498
2023-12-20	503	510	501	503	96,500	503
2023-12-19	502	504	497	503	72,800	503
2023-12-18	502	505	495	505	122,600	505
2023-12-15	503	511	503	510	104,100	510
2023-12-14	512	515	500	502	103,100	502
2023-12-13	513	518	508	511	116,000	511
2023-12-12	530	530	512	512	122,300	512
2023-12-11	524	530	523	528	85,900	528
2023-12-08	546	546	522	524	173,000	524
2023-12-07	557	557	545	545	88,000	545
2023-12-06	545	555	545	554	71,700	554
2023-12-05	550	553	546	547	96,000	547
2023-12-04	550	559	549	551	90,800	551
2023-12-01	552	556	550	550	70,900	550
2023-11-30	565	566	550	550	168,700	550
2023-11-29	571	573	562	563	128,600	563
2023-11-28	558	584	553	577	470,100	577
2023-11-27	606	623	605	615	203,900	615
2023-11-24	603	605	600	600	49,800	600
2023-11-22	597	604	596	602	63,700	602
2023-11-21	598	600	595	597	47,200	597
2023-11-20	595	600	595	597	55,200	597
2023-11-17	590	595	589	595	47,200	595
2023-11-16	595	599	592	592	34,700	592
2023-11-15	594	596	588	594	89,100	594
2023-11-14	599	599	588	591	68,500	591
2023-11-13	594	596	589	589	111,200	589
2023-11-10	592	595	588	594	142,300	594
2023-11-09	596	597	590	595	88,900	595
2023-11-08	605	606	595	595	91,000	595
2023-11-07	608	608	601	604	52,900	604
2023-11-06	610	610	601	602	81,600	602
2023-11-02	607	607	599	603	59,200	603
2023-11-01	608	611	605	607	84,100	607
2023-10-31	600	604	596	604	68,100	604
2023-10-30	604	608	598	600	117,600	600
2023-10-27	612	614	599	608	120,800	608
2023-10-26	609	613	605	605	47,300	605
2023-10-25	609	610	605	609	53,200	609
2023-10-24	600	603	593	600	94,100	600
2023-10-23	604	607	600	600	53,800	600
2023-10-20	608	608	603	604	22,500	604
2023-10-19	607	610	603	603	48,000	603
2023-10-18	605	607	601	607	43,300	607
2023-10-17	599	607	599	600	57,800	600
2023-10-16	602	605	598	599	99,100	599
2023-10-13	610	611	602	603	111,400	603
2023-10-12	613	616	609	616	52,300	616
2023-10-11	619	619	610	613	71,800	613
2023-10-10	616	618	613	617	85,800	617
2023-10-06	606	613	606	608	74,600	608
2023-10-05	607	612	606	607	119,200	607
2023-10-04	624	624	609	609	188,500	609
2023-10-03	639	639	629	629	116,300	629
2023-10-02	636	641	632	632	66,500	632
2023-09-29	638	640	631	635	85,600	635
2023-09-28	643	644	638	641	48,200	641
2023-09-27	639	645	634	645	72,400	645
2023-09-26	639	641	638	639	29,800	639
2023-09-25	644	644	639	640	35,800	640
2023-09-22	633	644	633	642	71,100	642
2023-09-21	639	642	637	637	30,600	637
2023-09-20	647	647	639	639	71,800	639
2023-09-19	650	650	646	649	29,400	649
2023-09-15	648	651	645	648	56,100	648
2023-09-14	649	650	645	649	38,700	649
2023-09-13	653	653	649	649	20,200	649
2023-09-12	651	654	650	653	19,700	653
2023-09-11	651	652	647	651	34,700	651
2023-09-08	653	655	646	646	63,000	646
2023-09-07	656	659	653	653	57,400	653
2023-09-06	657	657	654	656	31,000	656
2023-09-05	656	659	654	659	52,900	659
2023-09-04	655	659	653	658	54,200	658
2023-09-01	649	655	647	655	64,600	655
2023-08-31	646	651	645	645	43,900	645
2023-08-30	648	654	645	646	73,200	646
2023-08-29	639	647	634	646	160,100	646
2023-08-28	641	647	633	634	399,900	634
2023-08-25	660	667	656	667	191,600	667
2023-08-24	658	664	656	661	59,000	661
2023-08-23	660	660	655	659	26,400	659
2023-08-22	656	660	655	658	32,300	658
2023-08-21	648	656	648	655	42,700	655
2023-08-18	653	653	647	647	36,500	647
2023-08-17	657	657	647	654	57,400	654
2023-08-16	661	661	655	658	38,200	658
2023-08-15	662	662	656	662	41,100	662
2023-08-14	664	667	660	662	32,000	662
2023-08-10	661	666	657	666	44,200	666
2023-08-09	656	662	656	660	25,500	660
2023-08-08	653	658	652	656	34,300	656
2023-08-07	650	653	643	653	75,500	653
2023-08-04	651	652	648	651	96,100	651
2023-08-03	661	661	651	651	131,000	651
2023-08-02	665	665	662	663	53,400	663
2023-08-01	662	665	662	665	36,900	665
2023-07-31	669	670	662	662	82,300	662
2023-07-28	667	668	662	667	85,200	667
2023-07-27	671	673	668	673	64,800	673
2023-07-26	669	670	665	670	26,900	670
2023-07-25	666	672	665	669	66,100	669
2023-07-24	665	670	665	665	59,500	665
2023-07-21	665	667	661	664	103,900	664
2023-07-20	672	672	667	667	46,400	667
2023-07-19	674	675	665	670	119,700	670
2023-07-18	670	677	670	675	96,900	675
2023-07-14	677	679	670	673	93,600	673
2023-07-13	680	684	677	678	63,800	678
2023-07-12	684	685	680	680	40,500	680
2023-07-11	682	687	679	681	46,700	681
2023-07-10	680	685	679	679	56,800	679
2023-07-07	678	684	672	680	98,200	680
2023-07-06	688	689	679	680	79,300	680
2023-07-05	692	695	686	687	49,800	687
2023-07-04	695	696	690	692	86,300	692
2023-07-03	689	694	687	694	98,700	694
2023-06-30	679	687	679	685	89,500	685
2023-06-29	679	685	677	678	105,000	678
2023-06-28	680	683	676	678	81,500	678
2023-06-27	671	675	669	673	50,300	673
2023-06-26	672	676	667	673	38,200	673
2023-06-23	677	678	670	672	51,400	672
2023-06-22	676	678	671	672	46,700	672
2023-06-21	672	677	671	674	43,700	674
2023-06-20	673	673	667	673	50,100	673
2023-06-19	671	674	668	673	84,400	673
2023-06-16	666	670	664	670	99,200	670
2023-06-15	672	672	665	665	58,000	665
2023-06-14	676	677	666	668	88,700	668
2023-06-13	678	682	676	676	63,300	676
2023-06-12	674	678	671	676	57,600	676
2023-06-09	672	672	666	670	91,800	670
2023-06-08	675	679	666	668	135,500	668
2023-06-07	681	684	674	676	98,000	676
2023-06-06	684	684	677	678	67,900	678
2023-06-05	688	689	682	684	66,400	684
2023-06-02	674	682	674	679	61,200	679
2023-06-01	684	688	672	674	114,900	674
2023-05-31	690	692	683	683	83,500	683
2023-05-30	679	696	679	692	141,600	692
2023-05-29	683	691	678	678	215,000	678
2023-05-26	681	704	681	682	463,200	682
2023-05-25	746	746	713	720	304,600	720
2023-05-24	741	749	740	748	104,300	748
2023-05-23	747	753	733	736	110,800	736
2023-05-22	742	746	737	746	91,600	746
2023-05-19	742	742	737	740	59,500	740
2023-05-18	734	743	733	741	136,200	741
2023-05-17	727	733	726	730	66,900	730
2023-05-16	730	732	724	728	58,000	728
2023-05-15	730	733	723	733	53,700	733
2023-05-12	729	733	722	730	98,400	730
2023-05-11	725	730	722	726	70,200	726
2023-05-10	720	730	720	721	111,600	721
2023-05-09	710	713	706	711	57,400	711
2023-05-08	702	710	699	709	59,700	709
2023-05-02	701	701	694	698	42,200	698
2023-05-01	705	706	700	701	68,500	701
2023-04-28	690	698	689	698	57,900	698
2023-04-27	687	688	682	688	39,300	688
2023-04-26	686	687	681	684	41,500	684
2023-04-25	684	689	684	688	35,700	688
2023-04-24	684	684	680	684	22,600	684
2023-04-21	684	684	680	682	35,400	682
2023-04-20	680	685	679	682	42,400	682
2023-04-19	680	688	679	688	49,500	688
2023-04-18	680	683	674	680	61,800	680
2023-04-17	679	679	673	674	53,700	674
2023-04-14	679	680	676	677	49,500	677
2023-04-13	681	685	678	680	54,700	680
2023-04-12	685	685	678	680	52,200	680
2023-04-11	683	687	680	682	72,800	682
2023-04-10	675	679	671	678	70,000	678
2023-04-07	680	681	673	673	58,700	673
2023-04-06	683	683	675	679	70,800	679
2023-04-05	701	703	680	682	98,500	682
2023-04-04	704	710	701	710	75,700	710
2023-04-03	702	708	700	702	54,300	702
2023-03-31	710	712	699	702	54,100	702
2023-03-30	701	709	696	709	68,200	709
2023-03-29	690	702	688	701	151,200	701
2023-03-28	692	694	682	682	51,700	682
2023-03-27	689	694	686	692	78,600	692
2023-03-24	686	692	679	689	59,300	689
2023-03-23	677	688	675	687	54,800	687
2023-03-22	677	682	674	677	75,400	677
2023-03-20	685	685	670	671	104,500	671
2023-03-17	716	717	684	691	161,400	691
2023-03-16	720	726	719	724	100,800	724
2023-03-15	714	732	714	728	149,600	728
2023-03-14	718	725	711	714	123,900	714
2023-03-13	720	725	712	724	136,000	724
2023-03-10	720	730	720	723	125,700	723
2023-03-09	725	729	720	729	166,900	729
2023-03-08	707	723	703	723	222,800	723
2023-03-07	698	717	697	712	279,800	712
2023-03-06	703	707	693	696	252,100	696
2023-03-03	694	694	676	682	144,600	682
2023-03-02	690	696	688	694	59,000	694
2023-03-01	681	689	679	689	64,000	689
2023-02-28	681	686	680	681	38,800	681
2023-02-27	686	688	683	687	42,600	687
2023-02-24	674	688	674	687	50,400	687
2023-02-22	681	683	675	676	55,700	676
2023-02-21	685	691	681	684	49,200	684
2023-02-20	680	689	679	686	176,300	686
2023-02-17	673	683	673	681	36,500	681
2023-02-16	682	682	674	678	40,100	678
2023-02-15	682	684	673	675	42,700	675
2023-02-14	684	685	675	677	68,000	677
2023-02-13	679	683	675	683	30,500	683
2023-02-10	673	681	672	679	42,700	679
2023-02-09	675	677	673	675	31,000	675
2023-02-08	675	676	670	673	72,400	673
2023-02-07	680	683	675	675	40,100	675
2023-02-06	686	690	679	680	59,600	680
2023-02-03	687	688	681	686	41,500	686
2023-02-02	708	708	686	686	63,200	686
2023-02-01	689	706	689	706	199,600	706
2023-01-31	685	692	683	689	122,800	689
2023-01-30	680	685	679	684	148,300	684
2023-01-27	681	684	679	682	99,600	682
2023-01-26	680	684	678	682	95,100	682
2023-01-25	679	683	675	682	86,200	682
2023-01-24	668	679	668	679	160,300	679
2023-01-23	671	672	665	668	156,500	668
2023-01-20	679	679	671	673	126,800	673
2023-01-19	676	685	674	681	405,900	681
2023-01-18	712	719	711	715	383,500	715
2023-01-17	710	715	710	714	104,400	714
2023-01-16	716	717	708	710	180,300	710
2023-01-13	721	722	717	718	88,700	718
2023-01-12	725	725	717	721	165,200	721
2023-01-11	717	719	714	715	79,300	715
2023-01-10	716	719	714	714	118,300	714
2023-01-06	707	716	707	713	112,500	713
2023-01-05	710	712	707	708	82,800	708
2023-01-04	711	713	707	710	111,400	710

分割・併合履歴： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7590 (株)タカショー の時系列データ [2023年度]

7590 (株)タカショーの時系列データ [2023年度]