7590 (株)タカショー 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 476 | 479 | 470 | 471 | 81,700 | 471 |
| 2024-12-27 | 479 | 479 | 472 | 476 | 96,400 | 476 |
| 2024-12-26 | 447 | 465 | 446 | 465 | 239,600 | 465 |
| 2024-12-25 | 444 | 445 | 443 | 445 | 80,500 | 445 |
| 2024-12-24 | 447 | 447 | 442 | 445 | 91,700 | 445 |
| 2024-12-23 | 447 | 448 | 444 | 445 | 111,400 | 445 |
| 2024-12-20 | 450 | 452 | 447 | 447 | 70,500 | 447 |
| 2024-12-19 | 454 | 454 | 448 | 448 | 55,800 | 448 |
| 2024-12-18 | 449 | 454 | 448 | 448 | 33,200 | 448 |
| 2024-12-17 | 450 | 453 | 448 | 449 | 49,400 | 449 |
| 2024-12-16 | 454 | 454 | 452 | 453 | 28,500 | 453 |
| 2024-12-13 | 449 | 455 | 449 | 454 | 47,500 | 454 |
| 2024-12-12 | 453 | 454 | 450 | 450 | 49,500 | 450 |
| 2024-12-11 | 456 | 456 | 452 | 453 | 35,800 | 453 |
| 2024-12-10 | 457 | 457 | 452 | 453 | 45,000 | 453 |
| 2024-12-09 | 453 | 455 | 452 | 452 | 46,000 | 452 |
| 2024-12-06 | 455 | 455 | 452 | 453 | 29,400 | 453 |
| 2024-12-05 | 454 | 456 | 452 | 454 | 26,600 | 454 |
| 2024-12-04 | 457 | 457 | 450 | 452 | 21,200 | 452 |
| 2024-12-03 | 450 | 457 | 450 | 456 | 40,800 | 456 |
| 2024-12-02 | 454 | 454 | 448 | 450 | 31,000 | 450 |
| 2024-11-29 | 456 | 458 | 453 | 453 | 36,600 | 453 |
| 2024-11-28 | 449 | 455 | 449 | 454 | 47,400 | 454 |
| 2024-11-27 | 441 | 449 | 439 | 449 | 107,600 | 449 |
| 2024-11-26 | 455 | 460 | 441 | 441 | 251,800 | 441 |
| 2024-11-25 | 478 | 483 | 475 | 477 | 173,300 | 477 |
| 2024-11-22 | 477 | 478 | 472 | 477 | 43,800 | 477 |
| 2024-11-21 | 476 | 476 | 472 | 475 | 26,100 | 475 |
| 2024-11-20 | 470 | 478 | 469 | 478 | 41,400 | 478 |
| 2024-11-19 | 467 | 472 | 467 | 470 | 29,800 | 470 |
| 2024-11-18 | 472 | 472 | 468 | 468 | 33,700 | 468 |
| 2024-11-15 | 475 | 475 | 471 | 472 | 41,700 | 472 |
| 2024-11-14 | 479 | 481 | 473 | 473 | 23,000 | 473 |
| 2024-11-13 | 484 | 484 | 478 | 479 | 17,200 | 479 |
| 2024-11-12 | 481 | 485 | 480 | 484 | 30,700 | 484 |
| 2024-11-11 | 486 | 486 | 479 | 484 | 22,400 | 484 |
| 2024-11-08 | 485 | 486 | 479 | 484 | 16,700 | 484 |
| 2024-11-07 | 482 | 487 | 482 | 483 | 33,100 | 483 |
| 2024-11-06 | 478 | 485 | 476 | 485 | 33,100 | 485 |
| 2024-11-05 | 483 | 483 | 478 | 479 | 17,500 | 479 |
| 2024-11-01 | 477 | 483 | 476 | 480 | 15,300 | 480 |
| 2024-10-31 | 475 | 485 | 475 | 485 | 49,200 | 485 |
| 2024-10-30 | 493 | 495 | 477 | 477 | 265,700 | 477 |
| 2024-10-29 | 489 | 496 | 489 | 496 | 62,100 | 496 |
| 2024-10-28 | 483 | 494 | 483 | 494 | 55,200 | 494 |
| 2024-10-25 | 490 | 490 | 482 | 483 | 37,500 | 483 |
| 2024-10-24 | 482 | 489 | 479 | 485 | 72,300 | 485 |
| 2024-10-23 | 485 | 492 | 485 | 487 | 21,400 | 487 |
| 2024-10-22 | 496 | 496 | 488 | 489 | 35,900 | 489 |
| 2024-10-21 | 491 | 496 | 489 | 495 | 34,200 | 495 |
| 2024-10-18 | 487 | 490 | 485 | 489 | 21,700 | 489 |
| 2024-10-17 | 483 | 487 | 479 | 487 | 25,800 | 487 |
| 2024-10-16 | 480 | 483 | 478 | 483 | 29,200 | 483 |
| 2024-10-15 | 478 | 483 | 475 | 480 | 42,600 | 480 |
| 2024-10-11 | 475 | 477 | 473 | 476 | 29,800 | 476 |
| 2024-10-10 | 486 | 486 | 474 | 474 | 58,100 | 474 |
| 2024-10-09 | 487 | 487 | 478 | 481 | 53,800 | 481 |
| 2024-10-08 | 495 | 495 | 482 | 482 | 57,800 | 482 |
| 2024-10-07 | 495 | 495 | 486 | 490 | 30,100 | 490 |
| 2024-10-04 | 485 | 492 | 485 | 491 | 43,100 | 491 |
| 2024-10-03 | 490 | 490 | 483 | 483 | 57,900 | 483 |
| 2024-10-02 | 485 | 488 | 484 | 485 | 30,600 | 485 |
| 2024-10-01 | 488 | 490 | 482 | 490 | 30,300 | 490 |
| 2024-09-30 | 486 | 492 | 478 | 480 | 48,500 | 480 |
| 2024-09-27 | 500 | 500 | 480 | 492 | 48,100 | 492 |
| 2024-09-26 | 486 | 500 | 482 | 500 | 88,900 | 500 |
| 2024-09-25 | 480 | 485 | 479 | 483 | 20,600 | 483 |
| 2024-09-24 | 484 | 485 | 480 | 483 | 30,700 | 483 |
| 2024-09-20 | 479 | 484 | 477 | 484 | 65,000 | 484 |
| 2024-09-19 | 479 | 479 | 473 | 476 | 32,900 | 476 |
| 2024-09-18 | 476 | 478 | 473 | 478 | 21,800 | 478 |
| 2024-09-17 | 472 | 475 | 466 | 475 | 17,600 | 475 |
| 2024-09-13 | 470 | 475 | 469 | 472 | 29,300 | 472 |
| 2024-09-12 | 463 | 472 | 463 | 469 | 33,900 | 469 |
| 2024-09-11 | 464 | 467 | 459 | 459 | 38,500 | 459 |
| 2024-09-10 | 476 | 476 | 463 | 468 | 34,200 | 468 |
| 2024-09-09 | 461 | 470 | 459 | 470 | 40,200 | 470 |
| 2024-09-06 | 467 | 469 | 463 | 467 | 42,400 | 467 |
| 2024-09-05 | 470 | 476 | 467 | 467 | 46,900 | 467 |
| 2024-09-04 | 480 | 480 | 470 | 470 | 46,700 | 470 |
| 2024-09-03 | 474 | 480 | 474 | 479 | 20,300 | 479 |
| 2024-09-02 | 480 | 480 | 473 | 475 | 30,900 | 475 |
| 2024-08-30 | 476 | 481 | 475 | 478 | 31,000 | 478 |
| 2024-08-29 | 474 | 479 | 474 | 476 | 23,600 | 476 |
| 2024-08-28 | 488 | 488 | 474 | 477 | 61,000 | 477 |
| 2024-08-27 | 487 | 491 | 479 | 483 | 194,500 | 483 |
| 2024-08-26 | 498 | 518 | 487 | 509 | 126,900 | 509 |
| 2024-08-23 | 487 | 494 | 486 | 486 | 51,200 | 486 |
| 2024-08-22 | 492 | 496 | 490 | 495 | 37,800 | 495 |
| 2024-08-21 | 492 | 495 | 482 | 492 | 29,200 | 492 |
| 2024-08-20 | 485 | 496 | 479 | 492 | 79,700 | 492 |
| 2024-08-19 | 491 | 495 | 482 | 482 | 29,500 | 482 |
| 2024-08-16 | 488 | 491 | 486 | 491 | 22,400 | 491 |
| 2024-08-15 | 481 | 486 | 480 | 486 | 13,400 | 486 |
| 2024-08-14 | 471 | 487 | 471 | 481 | 29,200 | 481 |
| 2024-08-13 | 477 | 477 | 469 | 476 | 29,200 | 476 |
| 2024-08-09 | 473 | 478 | 462 | 469 | 44,900 | 469 |
| 2024-08-08 | 468 | 474 | 461 | 465 | 42,400 | 465 |
| 2024-08-07 | 454 | 485 | 452 | 473 | 39,300 | 473 |
| 2024-08-06 | 438 | 466 | 438 | 459 | 57,200 | 459 |
| 2024-08-05 | 471 | 471 | 421 | 431 | 142,900 | 431 |
| 2024-08-02 | 485 | 486 | 475 | 475 | 84,200 | 475 |
| 2024-08-01 | 522 | 522 | 490 | 490 | 106,600 | 490 |
| 2024-07-31 | 507 | 512 | 498 | 512 | 66,200 | 512 |
| 2024-07-30 | 534 | 534 | 505 | 510 | 72,800 | 510 |
| 2024-07-29 | 521 | 525 | 516 | 525 | 49,900 | 525 |
| 2024-07-26 | 518 | 518 | 511 | 511 | 47,800 | 511 |
| 2024-07-25 | 514 | 523 | 514 | 515 | 51,300 | 515 |
| 2024-07-24 | 527 | 532 | 516 | 518 | 80,200 | 518 |
| 2024-07-23 | 537 | 538 | 526 | 530 | 42,900 | 530 |
| 2024-07-22 | 540 | 542 | 537 | 537 | 25,700 | 537 |
| 2024-07-19 | 539 | 545 | 537 | 540 | 23,300 | 540 |
| 2024-07-18 | 547 | 550 | 538 | 538 | 65,700 | 538 |
| 2024-07-17 | 559 | 559 | 553 | 555 | 74,000 | 555 |
| 2024-07-16 | 575 | 575 | 561 | 561 | 87,400 | 561 |
| 2024-07-12 | 575 | 580 | 574 | 577 | 71,300 | 577 |
| 2024-07-11 | 578 | 582 | 570 | 582 | 137,500 | 582 |
| 2024-07-10 | 558 | 579 | 557 | 573 | 233,200 | 573 |
| 2024-07-09 | 547 | 557 | 543 | 552 | 103,900 | 552 |
| 2024-07-08 | 541 | 548 | 541 | 543 | 29,500 | 543 |
| 2024-07-05 | 544 | 548 | 541 | 546 | 23,700 | 546 |
| 2024-07-04 | 541 | 546 | 541 | 544 | 25,500 | 544 |
| 2024-07-03 | 539 | 545 | 539 | 541 | 31,600 | 541 |
| 2024-07-02 | 539 | 546 | 539 | 540 | 36,000 | 540 |
| 2024-07-01 | 548 | 548 | 537 | 539 | 28,000 | 539 |
| 2024-06-28 | 538 | 550 | 535 | 545 | 42,800 | 545 |
| 2024-06-27 | 548 | 548 | 539 | 548 | 89,200 | 548 |
| 2024-06-26 | 540 | 548 | 533 | 548 | 47,200 | 548 |
| 2024-06-25 | 531 | 540 | 531 | 540 | 58,400 | 540 |
| 2024-06-24 | 521 | 530 | 518 | 530 | 32,800 | 530 |
| 2024-06-21 | 527 | 532 | 521 | 522 | 36,800 | 522 |
| 2024-06-20 | 520 | 528 | 520 | 523 | 39,900 | 523 |
| 2024-06-19 | 516 | 522 | 515 | 520 | 30,400 | 520 |
| 2024-06-18 | 511 | 517 | 511 | 514 | 27,600 | 514 |
| 2024-06-17 | 510 | 511 | 504 | 510 | 22,100 | 510 |
| 2024-06-14 | 496 | 514 | 496 | 511 | 59,300 | 511 |
| 2024-06-13 | 506 | 506 | 496 | 496 | 32,600 | 496 |
| 2024-06-12 | 506 | 509 | 503 | 503 | 14,100 | 503 |
| 2024-06-11 | 506 | 509 | 505 | 509 | 18,300 | 509 |
| 2024-06-10 | 508 | 508 | 503 | 506 | 19,500 | 506 |
| 2024-06-07 | 500 | 502 | 499 | 501 | 17,000 | 501 |
| 2024-06-06 | 500 | 501 | 498 | 499 | 20,100 | 499 |
| 2024-06-05 | 501 | 506 | 500 | 500 | 25,900 | 500 |
| 2024-06-04 | 502 | 510 | 502 | 504 | 24,200 | 504 |
| 2024-06-03 | 500 | 511 | 500 | 501 | 43,800 | 501 |
| 2024-05-31 | 493 | 499 | 492 | 499 | 37,900 | 499 |
| 2024-05-30 | 488 | 494 | 486 | 491 | 43,800 | 491 |
| 2024-05-29 | 499 | 500 | 488 | 488 | 85,800 | 488 |
| 2024-05-28 | 508 | 516 | 503 | 503 | 67,100 | 503 |
| 2024-05-27 | 490 | 505 | 484 | 504 | 341,600 | 504 |
| 2024-05-24 | 550 | 563 | 543 | 563 | 213,600 | 563 |
| 2024-05-23 | 532 | 548 | 532 | 548 | 97,100 | 548 |
| 2024-05-22 | 534 | 541 | 530 | 534 | 82,200 | 534 |
| 2024-05-21 | 521 | 536 | 521 | 528 | 103,700 | 528 |
| 2024-05-20 | 519 | 523 | 517 | 520 | 46,100 | 520 |
| 2024-05-17 | 513 | 517 | 510 | 515 | 31,400 | 515 |
| 2024-05-16 | 521 | 521 | 511 | 517 | 26,800 | 517 |
| 2024-05-15 | 520 | 520 | 516 | 520 | 13,100 | 520 |
| 2024-05-14 | 518 | 521 | 515 | 518 | 27,300 | 518 |
| 2024-05-13 | 511 | 520 | 511 | 518 | 40,200 | 518 |
| 2024-05-10 | 523 | 523 | 515 | 517 | 28,500 | 517 |
| 2024-05-09 | 515 | 520 | 514 | 520 | 18,200 | 520 |
| 2024-05-08 | 520 | 522 | 513 | 515 | 26,300 | 515 |
| 2024-05-07 | 515 | 523 | 513 | 522 | 41,200 | 522 |
| 2024-05-02 | 511 | 514 | 508 | 511 | 28,300 | 511 |
| 2024-05-01 | 510 | 511 | 505 | 511 | 14,700 | 511 |
| 2024-04-30 | 505 | 512 | 504 | 511 | 34,300 | 511 |
| 2024-04-26 | 509 | 509 | 504 | 508 | 35,100 | 508 |
| 2024-04-25 | 509 | 515 | 507 | 511 | 30,000 | 511 |
| 2024-04-24 | 512 | 514 | 493 | 508 | 130,300 | 508 |
| 2024-04-23 | 510 | 512 | 507 | 507 | 27,600 | 507 |
| 2024-04-22 | 500 | 508 | 499 | 507 | 36,100 | 507 |
| 2024-04-19 | 501 | 501 | 494 | 496 | 40,000 | 496 |
| 2024-04-18 | 497 | 507 | 497 | 505 | 27,400 | 505 |
| 2024-04-17 | 499 | 502 | 490 | 498 | 51,600 | 498 |
| 2024-04-16 | 501 | 505 | 494 | 494 | 105,700 | 494 |
| 2024-04-15 | 507 | 510 | 504 | 504 | 59,900 | 504 |
| 2024-04-12 | 520 | 521 | 511 | 511 | 49,400 | 511 |
| 2024-04-11 | 512 | 529 | 511 | 520 | 81,200 | 520 |
| 2024-04-10 | 524 | 524 | 513 | 513 | 36,500 | 513 |
| 2024-04-09 | 512 | 520 | 512 | 517 | 21,900 | 517 |
| 2024-04-08 | 517 | 519 | 511 | 511 | 33,100 | 511 |
| 2024-04-05 | 510 | 516 | 508 | 515 | 26,700 | 515 |
| 2024-04-04 | 515 | 519 | 510 | 512 | 44,900 | 512 |
| 2024-04-03 | 507 | 517 | 507 | 510 | 50,800 | 510 |
| 2024-04-02 | 515 | 518 | 508 | 508 | 55,700 | 508 |
| 2024-04-01 | 531 | 531 | 518 | 518 | 25,600 | 518 |
| 2024-03-29 | 522 | 530 | 521 | 527 | 43,200 | 527 |
| 2024-03-28 | 531 | 533 | 521 | 521 | 38,700 | 521 |
| 2024-03-27 | 528 | 539 | 528 | 534 | 73,800 | 534 |
| 2024-03-26 | 534 | 534 | 521 | 522 | 45,800 | 522 |
| 2024-03-25 | 530 | 540 | 528 | 536 | 56,700 | 536 |
| 2024-03-22 | 535 | 536 | 528 | 531 | 48,800 | 531 |
| 2024-03-21 | 530 | 536 | 527 | 533 | 58,600 | 533 |
| 2024-03-19 | 518 | 523 | 515 | 523 | 33,400 | 523 |
| 2024-03-18 | 518 | 523 | 516 | 521 | 37,500 | 521 |
| 2024-03-15 | 521 | 527 | 517 | 519 | 51,400 | 519 |
| 2024-03-14 | 521 | 527 | 519 | 525 | 52,200 | 525 |
| 2024-03-13 | 532 | 533 | 518 | 523 | 63,300 | 523 |
| 2024-03-12 | 541 | 542 | 529 | 531 | 77,300 | 531 |
| 2024-03-11 | 561 | 568 | 542 | 551 | 104,600 | 551 |
| 2024-03-08 | 567 | 580 | 558 | 558 | 160,900 | 558 |
| 2024-03-07 | 592 | 596 | 562 | 566 | 371,300 | 566 |
| 2024-03-06 | 560 | 584 | 545 | 563 | 860,100 | 563 |
| 2024-03-05 | 517 | 519 | 502 | 515 | 115,100 | 515 |
| 2024-03-04 | 505 | 518 | 504 | 516 | 115,200 | 516 |
| 2024-03-01 | 505 | 508 | 498 | 501 | 56,100 | 501 |
| 2024-02-29 | 505 | 509 | 503 | 505 | 27,300 | 505 |
| 2024-02-28 | 510 | 515 | 505 | 505 | 42,100 | 505 |
| 2024-02-27 | 510 | 515 | 506 | 510 | 74,000 | 510 |
| 2024-02-26 | 501 | 509 | 499 | 505 | 50,600 | 505 |
| 2024-02-22 | 502 | 503 | 496 | 497 | 64,900 | 497 |
| 2024-02-21 | 511 | 513 | 502 | 502 | 44,700 | 502 |
| 2024-02-20 | 519 | 522 | 513 | 513 | 38,700 | 513 |
| 2024-02-19 | 511 | 521 | 509 | 515 | 62,100 | 515 |
| 2024-02-16 | 502 | 511 | 501 | 511 | 74,900 | 511 |
| 2024-02-15 | 501 | 507 | 498 | 501 | 51,800 | 501 |
| 2024-02-14 | 500 | 506 | 496 | 504 | 76,000 | 504 |
| 2024-02-13 | 496 | 506 | 492 | 504 | 107,500 | 504 |
| 2024-02-09 | 490 | 495 | 490 | 490 | 52,900 | 490 |
| 2024-02-08 | 498 | 498 | 488 | 495 | 76,500 | 495 |
| 2024-02-07 | 499 | 501 | 495 | 497 | 25,000 | 497 |
| 2024-02-06 | 495 | 504 | 492 | 500 | 55,300 | 500 |
| 2024-02-05 | 495 | 500 | 491 | 498 | 50,700 | 498 |
| 2024-02-02 | 497 | 498 | 494 | 494 | 67,400 | 494 |
| 2024-02-01 | 503 | 503 | 496 | 496 | 81,000 | 496 |
| 2024-01-31 | 503 | 505 | 500 | 505 | 55,900 | 505 |
| 2024-01-30 | 519 | 519 | 504 | 504 | 95,000 | 504 |
| 2024-01-29 | 510 | 518 | 509 | 516 | 103,300 | 516 |
| 2024-01-26 | 502 | 511 | 502 | 505 | 77,500 | 505 |
| 2024-01-25 | 503 | 507 | 498 | 503 | 97,300 | 503 |
| 2024-01-24 | 506 | 507 | 502 | 503 | 65,400 | 503 |
| 2024-01-23 | 514 | 515 | 503 | 505 | 150,700 | 505 |
| 2024-01-22 | 520 | 525 | 518 | 521 | 44,900 | 521 |
| 2024-01-19 | 530 | 531 | 521 | 522 | 97,700 | 522 |
| 2024-01-18 | 565 | 567 | 530 | 530 | 392,800 | 530 |
| 2024-01-17 | 590 | 600 | 585 | 585 | 289,700 | 585 |
| 2024-01-16 | 594 | 599 | 591 | 591 | 121,500 | 591 |
| 2024-01-15 | 598 | 605 | 594 | 596 | 122,800 | 596 |
| 2024-01-12 | 577 | 615 | 573 | 601 | 290,500 | 601 |
| 2024-01-11 | 557 | 578 | 557 | 577 | 182,800 | 577 |
| 2024-01-10 | 556 | 563 | 556 | 557 | 68,100 | 557 |
| 2024-01-09 | 556 | 565 | 556 | 560 | 108,000 | 560 |
| 2024-01-05 | 549 | 560 | 547 | 555 | 90,000 | 555 |
| 2024-01-04 | 538 | 550 | 531 | 549 | 147,100 | 549 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株