8166 (株)タカキュー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 126 | 129 | 125 | 129 | 103,400 | 129 |
| 2024-11-20 | 123 | 126 | 123 | 125 | 64,100 | 125 |
| 2024-11-19 | 122 | 124 | 122 | 123 | 24,000 | 123 |
| 2024-11-18 | 124 | 124 | 122 | 122 | 89,600 | 122 |
| 2024-11-15 | 124 | 125 | 123 | 124 | 40,300 | 124 |
| 2024-11-14 | 126 | 126 | 122 | 124 | 101,700 | 124 |
| 2024-11-13 | 126 | 127 | 124 | 125 | 110,000 | 125 |
| 2024-11-12 | 126 | 128 | 126 | 126 | 108,600 | 126 |
| 2024-11-11 | 128 | 128 | 126 | 128 | 106,400 | 128 |
| 2024-11-08 | 128 | 129 | 127 | 128 | 146,400 | 128 |
| 2024-11-07 | 131 | 132 | 128 | 130 | 189,100 | 130 |
| 2024-11-06 | 135 | 135 | 131 | 132 | 214,300 | 132 |
| 2024-11-05 | 131 | 136 | 128 | 135 | 285,500 | 135 |
| 2024-11-01 | 132 | 133 | 128 | 131 | 299,600 | 131 |
| 2024-10-31 | 134 | 166 | 131 | 133 | 2,800,800 | 133 |
| 2024-10-30 | 126 | 132 | 125 | 129 | 232,300 | 129 |
| 2024-10-29 | 126 | 126 | 124 | 126 | 63,000 | 126 |
| 2024-10-28 | 122 | 126 | 122 | 126 | 48,400 | 126 |
| 2024-10-25 | 125 | 126 | 121 | 122 | 69,400 | 122 |
| 2024-10-24 | 125 | 127 | 123 | 125 | 110,900 | 125 |
| 2024-10-23 | 125 | 127 | 125 | 127 | 84,100 | 127 |
| 2024-10-22 | 130 | 130 | 125 | 127 | 144,100 | 127 |
| 2024-10-21 | 132 | 132 | 129 | 130 | 94,600 | 130 |
| 2024-10-18 | 133 | 138 | 131 | 132 | 192,900 | 132 |
| 2024-10-17 | 136 | 137 | 132 | 134 | 118,500 | 134 |
| 2024-10-16 | 138 | 140 | 136 | 136 | 150,600 | 136 |
| 2024-10-15 | 134 | 139 | 132 | 138 | 266,200 | 138 |
| 2024-10-11 | 144 | 146 | 131 | 133 | 969,900 | 133 |
| 2024-10-10 | 175 | 182 | 144 | 145 | 3,760,100 | 145 |
| 2024-10-09 | 142 | 168 | 142 | 150 | 1,019,100 | 150 |
| 2024-10-08 | 139 | 141 | 137 | 141 | 146,000 | 141 |
| 2024-10-07 | 138 | 141 | 136 | 140 | 183,000 | 140 |
| 2024-10-04 | 135 | 136 | 133 | 136 | 77,100 | 136 |
| 2024-10-03 | 133 | 135 | 130 | 133 | 105,900 | 133 |
| 2024-10-02 | 133 | 134 | 132 | 133 | 41,600 | 133 |
| 2024-10-01 | 129 | 134 | 128 | 134 | 87,500 | 134 |
| 2024-09-30 | 124 | 129 | 124 | 128 | 84,700 | 128 |
| 2024-09-27 | 128 | 130 | 126 | 128 | 56,900 | 128 |
| 2024-09-26 | 127 | 128 | 126 | 128 | 40,700 | 128 |
| 2024-09-25 | 127 | 128 | 125 | 127 | 58,200 | 127 |
| 2024-09-24 | 126 | 129 | 125 | 126 | 84,000 | 126 |
| 2024-09-20 | 125 | 129 | 124 | 126 | 213,900 | 126 |
| 2024-09-19 | 124 | 125 | 123 | 125 | 55,300 | 125 |
| 2024-09-18 | 123 | 124 | 122 | 124 | 50,800 | 124 |
| 2024-09-17 | 124 | 126 | 122 | 123 | 79,900 | 123 |
| 2024-09-13 | 123 | 125 | 121 | 124 | 61,200 | 124 |
| 2024-09-12 | 120 | 123 | 120 | 122 | 49,300 | 122 |
| 2024-09-11 | 119 | 122 | 118 | 119 | 81,900 | 119 |
| 2024-09-10 | 120 | 120 | 118 | 119 | 41,100 | 119 |
| 2024-09-09 | 113 | 119 | 113 | 118 | 83,900 | 118 |
| 2024-09-06 | 120 | 122 | 116 | 117 | 99,900 | 117 |
| 2024-09-05 | 115 | 120 | 115 | 119 | 67,200 | 119 |
| 2024-09-04 | 119 | 120 | 116 | 116 | 133,900 | 116 |
| 2024-09-03 | 123 | 124 | 121 | 123 | 45,700 | 123 |
| 2024-09-02 | 125 | 126 | 122 | 122 | 94,200 | 122 |
| 2024-08-30 | 123 | 125 | 122 | 125 | 84,000 | 125 |
| 2024-08-29 | 123 | 125 | 121 | 121 | 77,900 | 121 |
| 2024-08-28 | 125 | 125 | 123 | 123 | 44,700 | 123 |
| 2024-08-27 | 123 | 126 | 123 | 125 | 67,200 | 125 |
| 2024-08-26 | 122 | 125 | 121 | 123 | 68,800 | 123 |
| 2024-08-23 | 122 | 123 | 120 | 122 | 77,800 | 122 |
| 2024-08-22 | 118 | 121 | 118 | 121 | 43,900 | 121 |
| 2024-08-21 | 119 | 122 | 118 | 120 | 109,800 | 120 |
| 2024-08-20 | 117 | 121 | 117 | 121 | 80,200 | 121 |
| 2024-08-19 | 117 | 118 | 114 | 117 | 83,800 | 117 |
| 2024-08-16 | 120 | 123 | 117 | 117 | 145,600 | 117 |
| 2024-08-15 | 118 | 120 | 117 | 119 | 38,200 | 119 |
| 2024-08-14 | 117 | 119 | 115 | 118 | 77,000 | 118 |
| 2024-08-13 | 114 | 117 | 112 | 117 | 75,700 | 117 |
| 2024-08-09 | 114 | 119 | 110 | 112 | 367,000 | 112 |
| 2024-08-08 | 108 | 113 | 107 | 109 | 128,300 | 109 |
| 2024-08-07 | 102 | 114 | 102 | 110 | 78,800 | 110 |
| 2024-08-06 | 101 | 110 | 101 | 107 | 141,100 | 107 |
| 2024-08-05 | 106 | 111 | 97 | 98 | 485,900 | 98 |
| 2024-08-02 | 112 | 116 | 111 | 111 | 236,400 | 111 |
| 2024-08-01 | 121 | 121 | 112 | 117 | 326,700 | 117 |
| 2024-07-31 | 119 | 123 | 117 | 123 | 172,900 | 123 |
| 2024-07-30 | 128 | 129 | 120 | 120 | 574,900 | 120 |
| 2024-07-29 | 121 | 126 | 121 | 126 | 156,100 | 126 |
| 2024-07-26 | 116 | 122 | 116 | 120 | 82,800 | 120 |
| 2024-07-25 | 118 | 119 | 116 | 118 | 175,100 | 118 |
| 2024-07-24 | 124 | 124 | 120 | 120 | 184,300 | 120 |
| 2024-07-23 | 121 | 125 | 121 | 125 | 213,300 | 125 |
| 2024-07-22 | 128 | 129 | 121 | 121 | 364,600 | 121 |
| 2024-07-19 | 127 | 134 | 127 | 130 | 324,400 | 130 |
| 2024-07-18 | 132 | 132 | 127 | 128 | 329,800 | 128 |
| 2024-07-17 | 139 | 139 | 127 | 132 | 1,053,900 | 132 |
| 2024-07-16 | 144 | 159 | 140 | 140 | 1,433,000 | 140 |
| 2024-07-12 | 180 | 201 | 145 | 149 | 7,249,700 | 149 |
| 2024-07-11 | 158 | 158 | 154 | 158 | 1,578,000 | 158 |
| 2024-07-10 | 112 | 112 | 106 | 108 | 335,900 | 108 |
| 2024-07-09 | 109 | 110 | 107 | 109 | 162,000 | 109 |
| 2024-07-08 | 105 | 108 | 104 | 108 | 164,800 | 108 |
| 2024-07-05 | 107 | 110 | 103 | 106 | 393,100 | 106 |
| 2024-07-04 | 103 | 106 | 102 | 106 | 140,600 | 106 |
| 2024-07-03 | 99 | 105 | 99 | 102 | 323,100 | 102 |
| 2024-07-02 | 99 | 100 | 98 | 100 | 50,400 | 100 |
| 2024-07-01 | 99 | 100 | 98 | 99 | 48,200 | 99 |
| 2024-06-28 | 100 | 101 | 97 | 99 | 111,400 | 99 |
| 2024-06-27 | 98 | 101 | 96 | 100 | 219,000 | 100 |
| 2024-06-26 | 98 | 98 | 97 | 97 | 60,900 | 97 |
| 2024-06-25 | 95 | 98 | 95 | 98 | 63,000 | 98 |
| 2024-06-24 | 97 | 98 | 95 | 96 | 101,600 | 96 |
| 2024-06-21 | 98 | 98 | 96 | 97 | 83,000 | 97 |
| 2024-06-20 | 97 | 99 | 97 | 99 | 34,800 | 99 |
| 2024-06-19 | 97 | 99 | 96 | 97 | 152,000 | 97 |
| 2024-06-18 | 93 | 98 | 93 | 97 | 226,700 | 97 |
| 2024-06-17 | 93 | 94 | 92 | 93 | 29,400 | 93 |
| 2024-06-14 | 91 | 94 | 91 | 94 | 88,300 | 94 |
| 2024-06-13 | 94 | 95 | 92 | 92 | 84,200 | 92 |
| 2024-06-12 | 94 | 95 | 93 | 93 | 73,200 | 93 |
| 2024-06-11 | 96 | 96 | 93 | 93 | 121,700 | 93 |
| 2024-06-10 | 94 | 101 | 92 | 96 | 422,400 | 96 |
| 2024-06-07 | 91 | 95 | 90 | 92 | 276,500 | 92 |
| 2024-06-06 | 91 | 92 | 90 | 90 | 120,700 | 90 |
| 2024-06-05 | 93 | 93 | 89 | 90 | 202,700 | 90 |
| 2024-06-04 | 94 | 95 | 92 | 93 | 253,600 | 93 |
| 2024-06-03 | 100 | 101 | 93 | 94 | 831,900 | 94 |
| 2024-05-31 | 103 | 117 | 97 | 101 | 5,311,400 | 101 |
| 2024-05-30 | 86 | 90 | 86 | 88 | 65,600 | 88 |
| 2024-05-29 | 89 | 90 | 86 | 86 | 158,200 | 86 |
| 2024-05-28 | 87 | 100 | 86 | 90 | 1,137,200 | 90 |
| 2024-05-27 | 87 | 88 | 85 | 85 | 152,100 | 85 |
| 2024-05-24 | 100 | 100 | 86 | 86 | 681,400 | 86 |
| 2024-05-23 | 96 | 96 | 89 | 91 | 215,300 | 91 |
| 2024-05-22 | 93 | 96 | 92 | 95 | 79,400 | 95 |
| 2024-05-21 | 94 | 94 | 92 | 92 | 57,500 | 92 |
| 2024-05-20 | 90 | 95 | 90 | 94 | 176,400 | 94 |
| 2024-05-17 | 87 | 89 | 87 | 88 | 62,500 | 88 |
| 2024-05-16 | 87 | 89 | 87 | 89 | 77,300 | 89 |
| 2024-05-15 | 90 | 90 | 86 | 88 | 93,600 | 88 |
| 2024-05-14 | 87 | 90 | 87 | 88 | 53,400 | 88 |
| 2024-05-13 | 85 | 91 | 83 | 89 | 224,900 | 89 |
| 2024-05-10 | 84 | 86 | 82 | 85 | 133,800 | 85 |
| 2024-05-09 | 86 | 86 | 82 | 84 | 168,900 | 84 |
| 2024-05-08 | 86 | 87 | 84 | 86 | 156,100 | 86 |
| 2024-05-07 | 87 | 100 | 85 | 86 | 677,800 | 86 |
| 2024-05-02 | 86 | 87 | 85 | 87 | 89,000 | 87 |
| 2024-05-01 | 90 | 91 | 87 | 87 | 114,400 | 87 |
| 2024-04-30 | 94 | 94 | 88 | 90 | 223,700 | 90 |
| 2024-04-26 | 96 | 98 | 95 | 95 | 152,600 | 95 |
| 2024-04-25 | 96 | 98 | 95 | 97 | 51,700 | 97 |
| 2024-04-24 | 97 | 97 | 95 | 97 | 94,100 | 97 |
| 2024-04-23 | 98 | 98 | 95 | 97 | 103,000 | 97 |
| 2024-04-22 | 98 | 100 | 96 | 97 | 158,300 | 97 |
| 2024-04-19 | 102 | 102 | 98 | 99 | 256,300 | 99 |
| 2024-04-18 | 107 | 107 | 100 | 103 | 264,700 | 103 |
| 2024-04-17 | 107 | 107 | 103 | 104 | 239,100 | 104 |
| 2024-04-16 | 107 | 123 | 103 | 106 | 907,900 | 106 |
| 2024-04-15 | 111 | 111 | 102 | 107 | 689,500 | 107 |
| 2024-04-12 | 123 | 123 | 111 | 113 | 710,000 | 113 |
| 2024-04-11 | 125 | 148 | 123 | 124 | 2,206,600 | 124 |
| 2024-04-10 | 111 | 153 | 111 | 135 | 5,090,800 | 135 |
| 2024-04-09 | 106 | 109 | 103 | 107 | 464,900 | 107 |
| 2024-04-08 | 118 | 121 | 107 | 110 | 490,000 | 110 |
| 2024-04-05 | 122 | 135 | 112 | 117 | 1,054,800 | 117 |
| 2024-04-04 | 147 | 157 | 118 | 124 | 2,236,100 | 124 |
| 2024-04-03 | 120 | 170 | 105 | 133 | 5,953,400 | 133 |
| 2024-04-02 | 96 | 121 | 96 | 121 | 1,542,500 | 121 |
| 2024-04-01 | 124 | 124 | 90 | 91 | 2,354,600 | 91 |
| 2024-03-29 | 99 | 99 | 99 | 99 | 266,900 | 99 |
| 2024-03-28 | 73 | 73 | 69 | 69 | 80,300 | 69 |
| 2024-03-27 | 68 | 72 | 68 | 70 | 167,000 | 70 |
| 2024-03-26 | 69 | 72 | 68 | 68 | 259,400 | 68 |
| 2024-03-25 | 68 | 69 | 66 | 68 | 55,900 | 68 |
| 2024-03-22 | 67 | 68 | 67 | 68 | 71,100 | 68 |
| 2024-03-21 | 67 | 68 | 66 | 68 | 23,300 | 68 |
| 2024-03-19 | 67 | 68 | 66 | 67 | 58,600 | 67 |
| 2024-03-18 | 66 | 68 | 66 | 68 | 71,200 | 68 |
| 2024-03-15 | 66 | 67 | 65 | 67 | 42,800 | 67 |
| 2024-03-14 | 65 | 67 | 65 | 66 | 43,400 | 66 |
| 2024-03-13 | 66 | 66 | 65 | 65 | 23,500 | 65 |
| 2024-03-12 | 65 | 66 | 65 | 66 | 46,700 | 66 |
| 2024-03-11 | 67 | 67 | 65 | 65 | 48,200 | 65 |
| 2024-03-08 | 66 | 67 | 65 | 66 | 91,200 | 66 |
| 2024-03-07 | 67 | 67 | 66 | 67 | 28,200 | 67 |
| 2024-03-06 | 66 | 67 | 66 | 67 | 19,100 | 67 |
| 2024-03-05 | 66 | 67 | 65 | 67 | 169,800 | 67 |
| 2024-03-04 | 67 | 67 | 66 | 67 | 49,500 | 67 |
| 2024-03-01 | 67 | 67 | 66 | 67 | 81,600 | 67 |
| 2024-02-29 | 66 | 69 | 66 | 67 | 178,400 | 67 |
| 2024-02-28 | 67 | 68 | 66 | 66 | 179,500 | 66 |
| 2024-02-27 | 70 | 70 | 68 | 70 | 194,900 | 70 |
| 2024-02-26 | 68 | 70 | 68 | 70 | 156,300 | 70 |
| 2024-02-22 | 68 | 69 | 67 | 68 | 75,500 | 68 |
| 2024-02-21 | 69 | 70 | 68 | 68 | 130,600 | 68 |
| 2024-02-20 | 69 | 69 | 67 | 69 | 67,900 | 69 |
| 2024-02-19 | 67 | 69 | 67 | 69 | 99,300 | 69 |
| 2024-02-16 | 67 | 68 | 66 | 67 | 86,800 | 67 |
| 2024-02-15 | 67 | 67 | 66 | 66 | 40,700 | 66 |
| 2024-02-14 | 66 | 68 | 66 | 67 | 82,600 | 67 |
| 2024-02-13 | 66 | 68 | 65 | 68 | 158,800 | 68 |
| 2024-02-09 | 69 | 77 | 65 | 65 | 1,326,000 | 65 |
| 2024-02-08 | 66 | 67 | 65 | 67 | 47,200 | 67 |
| 2024-02-07 | 66 | 67 | 65 | 66 | 55,400 | 66 |
| 2024-02-06 | 66 | 67 | 66 | 67 | 42,000 | 67 |
| 2024-02-05 | 68 | 68 | 66 | 66 | 66,800 | 66 |
| 2024-02-02 | 69 | 69 | 67 | 67 | 108,700 | 67 |
| 2024-02-01 | 67 | 69 | 66 | 69 | 156,000 | 69 |
| 2024-01-31 | 65 | 69 | 65 | 67 | 205,400 | 67 |
| 2024-01-30 | 65 | 67 | 65 | 65 | 298,000 | 65 |
| 2024-01-29 | 68 | 69 | 65 | 65 | 523,900 | 65 |
| 2024-01-26 | 67 | 72 | 67 | 69 | 1,077,800 | 69 |
| 2024-01-25 | 87 | 87 | 85 | 86 | 23,200 | 86 |
| 2024-01-24 | 85 | 86 | 84 | 85 | 33,300 | 85 |
| 2024-01-23 | 86 | 87 | 85 | 85 | 54,300 | 85 |
| 2024-01-22 | 85 | 87 | 85 | 85 | 35,700 | 85 |
| 2024-01-19 | 86 | 86 | 84 | 85 | 32,500 | 85 |
| 2024-01-18 | 84 | 86 | 84 | 86 | 30,400 | 86 |
| 2024-01-17 | 85 | 85 | 84 | 84 | 26,600 | 84 |
| 2024-01-16 | 86 | 86 | 84 | 84 | 34,600 | 84 |
| 2024-01-15 | 88 | 88 | 81 | 84 | 254,500 | 84 |
| 2024-01-12 | 90 | 90 | 84 | 88 | 252,800 | 88 |
| 2024-01-11 | 87 | 89 | 86 | 89 | 201,100 | 89 |
| 2024-01-10 | 94 | 95 | 90 | 90 | 219,500 | 90 |
| 2024-01-09 | 83 | 94 | 82 | 90 | 643,600 | 90 |
| 2024-01-05 | 81 | 83 | 80 | 83 | 91,200 | 83 |
| 2024-01-04 | 80 | 82 | 80 | 80 | 84,300 | 80 |
分割・併合履歴 ： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株
