7885 タカノ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 700 | 702 | 690 | 691 | 12,300 | 691 |
| 2025-04-03 | 701 | 703 | 700 | 701 | 10,700 | 701 |
| 2025-04-02 | 719 | 719 | 706 | 706 | 8,200 | 706 |
| 2025-04-01 | 718 | 719 | 715 | 715 | 3,300 | 715 |
| 2025-03-31 | 720 | 725 | 718 | 718 | 6,000 | 718 |
| 2025-03-28 | 720 | 728 | 720 | 725 | 5,800 | 725 |
| 2025-03-27 | 750 | 750 | 740 | 740 | 7,700 | 740 |
| 2025-03-26 | 747 | 748 | 741 | 747 | 4,500 | 747 |
| 2025-03-25 | 750 | 754 | 744 | 747 | 7,400 | 747 |
| 2025-03-24 | 760 | 760 | 742 | 742 | 10,200 | 742 |
| 2025-03-21 | 739 | 775 | 739 | 755 | 23,500 | 755 |
| 2025-03-19 | 729 | 740 | 729 | 737 | 7,800 | 737 |
| 2025-03-18 | 736 | 739 | 729 | 729 | 4,600 | 729 |
| 2025-03-17 | 731 | 744 | 730 | 730 | 9,500 | 730 |
| 2025-03-14 | 741 | 744 | 728 | 731 | 16,500 | 731 |
| 2025-03-13 | 735 | 739 | 734 | 739 | 3,300 | 739 |
| 2025-03-12 | 735 | 736 | 730 | 732 | 2,700 | 732 |
| 2025-03-11 | 731 | 736 | 725 | 732 | 10,800 | 732 |
| 2025-03-10 | 726 | 731 | 726 | 731 | 5,200 | 731 |
| 2025-03-07 | 724 | 728 | 723 | 725 | 3,600 | 725 |
| 2025-03-06 | 722 | 726 | 720 | 724 | 6,000 | 724 |
| 2025-03-05 | 718 | 723 | 718 | 720 | 4,600 | 720 |
| 2025-03-04 | 723 | 723 | 718 | 718 | 5,000 | 718 |
| 2025-03-03 | 722 | 724 | 720 | 724 | 2,900 | 724 |
| 2025-02-28 | 726 | 728 | 719 | 719 | 6,500 | 719 |
| 2025-02-27 | 725 | 726 | 720 | 726 | 5,700 | 726 |
| 2025-02-26 | 712 | 719 | 710 | 719 | 8,100 | 719 |
| 2025-02-25 | 720 | 720 | 712 | 712 | 7,100 | 712 |
| 2025-02-21 | 716 | 720 | 715 | 716 | 2,900 | 716 |
| 2025-02-20 | 723 | 724 | 716 | 716 | 3,100 | 716 |
| 2025-02-19 | 723 | 725 | 720 | 720 | 3,700 | 720 |
| 2025-02-18 | 725 | 725 | 720 | 720 | 3,200 | 720 |
| 2025-02-17 | 725 | 725 | 721 | 722 | 3,500 | 722 |
| 2025-02-14 | 726 | 726 | 720 | 720 | 3,900 | 720 |
| 2025-02-13 | 716 | 727 | 715 | 723 | 9,900 | 723 |
| 2025-02-12 | 723 | 723 | 712 | 715 | 19,000 | 715 |
| 2025-02-10 | 725 | 728 | 721 | 728 | 8,600 | 728 |
| 2025-02-07 | 716 | 722 | 714 | 720 | 10,900 | 720 |
| 2025-02-06 | 708 | 716 | 708 | 715 | 8,800 | 715 |
| 2025-02-05 | 710 | 711 | 706 | 708 | 3,900 | 708 |
| 2025-02-04 | 702 | 705 | 700 | 704 | 5,500 | 704 |
| 2025-02-03 | 703 | 704 | 696 | 702 | 18,800 | 702 |
| 2025-01-31 | 698 | 702 | 697 | 700 | 18,700 | 700 |
| 2025-01-30 | 714 | 714 | 685 | 685 | 164,900 | 685 |
| 2025-01-29 | 726 | 726 | 716 | 716 | 14,600 | 716 |
| 2025-01-28 | 727 | 729 | 723 | 727 | 8,700 | 727 |
| 2025-01-27 | 724 | 727 | 722 | 727 | 10,900 | 727 |
| 2025-01-24 | 713 | 722 | 713 | 722 | 12,500 | 722 |
| 2025-01-23 | 711 | 714 | 706 | 711 | 23,800 | 711 |
| 2025-01-22 | 708 | 715 | 707 | 713 | 14,300 | 713 |
| 2025-01-21 | 706 | 711 | 705 | 711 | 7,100 | 711 |
| 2025-01-20 | 703 | 709 | 703 | 708 | 20,000 | 708 |
| 2025-01-17 | 698 | 704 | 698 | 702 | 17,300 | 702 |
| 2025-01-16 | 703 | 704 | 697 | 699 | 41,700 | 699 |
| 2025-01-15 | 710 | 710 | 701 | 703 | 22,800 | 703 |
| 2025-01-14 | 705 | 710 | 702 | 710 | 33,900 | 710 |
| 2025-01-10 | 706 | 708 | 702 | 704 | 18,000 | 704 |
| 2025-01-09 | 707 | 707 | 702 | 706 | 22,000 | 706 |
| 2025-01-08 | 704 | 711 | 702 | 711 | 15,200 | 711 |
| 2025-01-07 | 704 | 709 | 701 | 706 | 16,500 | 706 |
| 2025-01-06 | 712 | 712 | 703 | 704 | 11,100 | 704 |
分割・併合履歴 ： [1996-03-26]1株→1.1株