7885 タカノ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,028 | 1,028 | 996 | 996 | 82,500 | 996 |
| 2024-04-25 | 1,042 | 1,050 | 1,015 | 1,019 | 21,600 | 1,019 |
| 2024-04-24 | 1,014 | 1,023 | 1,003 | 1,012 | 9,000 | 1,012 |
| 2024-04-23 | 1,000 | 1,015 | 991 | 1,009 | 22,400 | 1,009 |
| 2024-04-22 | 970 | 1,010 | 963 | 997 | 71,000 | 997 |
| 2024-04-19 | 1,063 | 1,065 | 1,011 | 1,029 | 33,200 | 1,029 |
| 2024-04-18 | 1,066 | 1,080 | 1,054 | 1,068 | 14,100 | 1,068 |
| 2024-04-17 | 1,074 | 1,102 | 1,067 | 1,069 | 14,500 | 1,069 |
| 2024-04-16 | 1,105 | 1,105 | 1,061 | 1,072 | 18,900 | 1,072 |
| 2024-04-15 | 1,106 | 1,120 | 1,090 | 1,113 | 22,200 | 1,113 |
| 2024-04-12 | 1,115 | 1,135 | 1,104 | 1,120 | 40,300 | 1,120 |
| 2024-04-11 | 1,069 | 1,104 | 1,059 | 1,101 | 22,900 | 1,101 |
| 2024-04-10 | 1,044 | 1,067 | 1,044 | 1,053 | 13,200 | 1,053 |
| 2024-04-09 | 1,058 | 1,062 | 1,042 | 1,046 | 7,200 | 1,046 |
| 2024-04-08 | 1,060 | 1,078 | 1,047 | 1,050 | 13,900 | 1,050 |
| 2024-04-05 | 1,041 | 1,051 | 1,031 | 1,051 | 6,300 | 1,051 |
| 2024-04-04 | 1,055 | 1,060 | 1,046 | 1,049 | 8,300 | 1,049 |
| 2024-04-03 | 1,026 | 1,056 | 1,026 | 1,045 | 9,600 | 1,045 |
| 2024-04-02 | 1,047 | 1,060 | 1,023 | 1,038 | 19,600 | 1,038 |
| 2024-04-01 | 1,063 | 1,070 | 1,047 | 1,047 | 23,500 | 1,047 |
| 2024-03-29 | 1,055 | 1,080 | 1,047 | 1,068 | 19,000 | 1,068 |
| 2024-03-28 | 1,055 | 1,085 | 1,042 | 1,046 | 13,400 | 1,046 |
| 2024-03-27 | 1,081 | 1,096 | 1,064 | 1,075 | 18,800 | 1,075 |
| 2024-03-26 | 1,100 | 1,100 | 1,066 | 1,074 | 15,500 | 1,074 |
| 2024-03-25 | 1,103 | 1,119 | 1,088 | 1,100 | 20,300 | 1,100 |
| 2024-03-22 | 1,092 | 1,128 | 1,085 | 1,113 | 48,700 | 1,113 |
| 2024-03-21 | 1,074 | 1,092 | 1,070 | 1,092 | 28,400 | 1,092 |
| 2024-03-19 | 1,058 | 1,068 | 1,049 | 1,061 | 18,100 | 1,061 |
| 2024-03-18 | 1,074 | 1,084 | 1,045 | 1,049 | 26,900 | 1,049 |
| 2024-03-15 | 1,079 | 1,083 | 1,046 | 1,080 | 33,000 | 1,080 |
| 2024-03-14 | 1,017 | 1,067 | 1,017 | 1,064 | 33,700 | 1,064 |
| 2024-03-13 | 1,002 | 1,015 | 995 | 998 | 14,000 | 998 |
| 2024-03-12 | 981 | 1,005 | 976 | 1,004 | 15,000 | 1,004 |
| 2024-03-11 | 1,010 | 1,011 | 976 | 996 | 21,400 | 996 |
| 2024-03-08 | 1,016 | 1,034 | 1,011 | 1,027 | 21,700 | 1,027 |
| 2024-03-07 | 1,028 | 1,045 | 1,015 | 1,024 | 10,100 | 1,024 |
| 2024-03-06 | 1,031 | 1,045 | 1,021 | 1,030 | 12,400 | 1,030 |
| 2024-03-05 | 1,015 | 1,039 | 1,010 | 1,032 | 15,100 | 1,032 |
| 2024-03-04 | 1,035 | 1,036 | 1,009 | 1,022 | 21,100 | 1,022 |
| 2024-03-01 | 1,035 | 1,038 | 1,019 | 1,031 | 16,900 | 1,031 |
| 2024-02-29 | 1,033 | 1,044 | 1,023 | 1,039 | 15,000 | 1,039 |
| 2024-02-28 | 1,048 | 1,064 | 1,015 | 1,034 | 24,100 | 1,034 |
| 2024-02-27 | 1,055 | 1,065 | 1,045 | 1,052 | 13,500 | 1,052 |
| 2024-02-26 | 1,085 | 1,095 | 1,055 | 1,055 | 30,900 | 1,055 |
| 2024-02-22 | 1,060 | 1,110 | 1,060 | 1,091 | 38,800 | 1,091 |
| 2024-02-21 | 1,070 | 1,079 | 1,043 | 1,059 | 26,100 | 1,059 |
| 2024-02-20 | 1,040 | 1,071 | 1,040 | 1,066 | 35,500 | 1,066 |
| 2024-02-19 | 1,028 | 1,052 | 1,020 | 1,048 | 23,600 | 1,048 |
| 2024-02-16 | 1,003 | 1,032 | 1,003 | 1,031 | 30,700 | 1,031 |
| 2024-02-15 | 1,014 | 1,024 | 990 | 1,007 | 15,900 | 1,007 |
| 2024-02-14 | 1,014 | 1,017 | 992 | 1,010 | 22,400 | 1,010 |
| 2024-02-13 | 971 | 1,034 | 970 | 1,021 | 46,800 | 1,021 |
| 2024-02-09 | 986 | 996 | 970 | 976 | 27,100 | 976 |
| 2024-02-08 | 1,000 | 1,005 | 985 | 996 | 25,100 | 996 |
| 2024-02-07 | 1,001 | 1,020 | 1,001 | 1,005 | 18,700 | 1,005 |
| 2024-02-06 | 1,005 | 1,027 | 1,000 | 1,000 | 31,900 | 1,000 |
| 2024-02-05 | 995 | 1,025 | 995 | 1,014 | 24,200 | 1,014 |
| 2024-02-02 | 1,008 | 1,008 | 992 | 994 | 9,600 | 994 |
| 2024-02-01 | 988 | 1,014 | 982 | 1,004 | 25,500 | 1,004 |
| 2024-01-31 | 981 | 995 | 964 | 989 | 28,700 | 989 |
| 2024-01-30 | 1,000 | 1,012 | 987 | 987 | 80,900 | 987 |
| 2024-01-29 | 1,000 | 1,007 | 975 | 1,000 | 37,700 | 1,000 |
| 2024-01-26 | 1,033 | 1,033 | 1,000 | 1,000 | 22,900 | 1,000 |
| 2024-01-25 | 1,029 | 1,041 | 1,024 | 1,033 | 15,400 | 1,033 |
| 2024-01-24 | 1,024 | 1,029 | 1,001 | 1,013 | 14,200 | 1,013 |
| 2024-01-23 | 1,037 | 1,050 | 1,016 | 1,018 | 16,200 | 1,018 |
| 2024-01-22 | 1,020 | 1,048 | 1,020 | 1,033 | 28,700 | 1,033 |
| 2024-01-19 | 1,015 | 1,022 | 1,002 | 1,017 | 29,400 | 1,017 |
| 2024-01-18 | 995 | 1,029 | 990 | 1,009 | 32,700 | 1,009 |
| 2024-01-17 | 995 | 1,018 | 992 | 996 | 29,400 | 996 |
| 2024-01-16 | 1,000 | 1,001 | 985 | 986 | 31,600 | 986 |
| 2024-01-15 | 981 | 1,010 | 981 | 1,001 | 45,700 | 1,001 |
| 2024-01-12 | 976 | 1,003 | 962 | 974 | 43,300 | 974 |
| 2024-01-11 | 1,005 | 1,017 | 952 | 979 | 80,500 | 979 |
| 2024-01-10 | 1,010 | 1,025 | 1,001 | 1,005 | 31,900 | 1,005 |
| 2024-01-09 | 985 | 1,017 | 985 | 998 | 39,100 | 998 |
| 2024-01-05 | 980 | 995 | 974 | 983 | 29,000 | 983 |
| 2024-01-04 | 945 | 982 | 936 | 980 | 38,800 | 980 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
