8166 (株)タカキュー 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 113 | 115 | 113 | 115 | 85,800 | 115 |
| 2025-05-21 | 115 | 115 | 113 | 113 | 140,800 | 113 |
| 2025-05-20 | 116 | 116 | 111 | 112 | 718,400 | 112 |
| 2025-05-19 | 113 | 120 | 112 | 116 | 828,500 | 116 |
| 2025-05-16 | 111 | 113 | 110 | 111 | 188,900 | 111 |
| 2025-05-15 | 110 | 111 | 109 | 109 | 198,400 | 109 |
| 2025-05-14 | 109 | 110 | 108 | 109 | 80,500 | 109 |
| 2025-05-13 | 110 | 111 | 108 | 108 | 206,700 | 108 |
| 2025-05-12 | 110 | 111 | 108 | 108 | 259,500 | 108 |
| 2025-05-09 | 109 | 116 | 107 | 109 | 2,726,800 | 109 |
| 2025-05-08 | 108 | 110 | 107 | 107 | 343,000 | 107 |
| 2025-05-07 | 107 | 115 | 106 | 107 | 3,290,200 | 107 |
| 2025-05-02 | 107 | 123 | 104 | 106 | 4,657,100 | 106 |
| 2025-05-01 | 110 | 110 | 107 | 107 | 155,100 | 107 |
| 2025-04-30 | 109 | 110 | 108 | 110 | 152,100 | 110 |
| 2025-04-28 | 107 | 119 | 105 | 107 | 1,913,200 | 107 |
| 2025-04-25 | 108 | 109 | 107 | 107 | 61,600 | 107 |
| 2025-04-24 | 109 | 110 | 107 | 107 | 114,000 | 107 |
| 2025-04-23 | 110 | 111 | 107 | 108 | 278,600 | 108 |
| 2025-04-22 | 106 | 121 | 104 | 107 | 3,331,000 | 107 |
| 2025-04-21 | 102 | 119 | 102 | 103 | 2,211,700 | 103 |
| 2025-04-18 | 102 | 104 | 102 | 103 | 84,400 | 103 |
| 2025-04-17 | 104 | 105 | 101 | 101 | 193,400 | 101 |
| 2025-04-16 | 107 | 114 | 104 | 104 | 386,200 | 104 |
| 2025-04-15 | 108 | 111 | 104 | 106 | 282,700 | 106 |
| 2025-04-14 | 107 | 108 | 103 | 105 | 218,300 | 105 |
| 2025-04-11 | 105 | 107 | 103 | 105 | 227,900 | 105 |
| 2025-04-10 | 116 | 117 | 107 | 108 | 983,300 | 108 |
| 2025-04-09 | 105 | 117 | 102 | 113 | 673,900 | 113 |
| 2025-04-08 | 102 | 108 | 101 | 107 | 158,700 | 107 |
| 2025-04-07 | 101 | 104 | 92 | 97 | 322,000 | 97 |
| 2025-04-04 | 114 | 115 | 106 | 111 | 347,400 | 111 |
| 2025-04-03 | 115 | 118 | 114 | 116 | 204,700 | 116 |
| 2025-04-02 | 120 | 125 | 116 | 116 | 359,200 | 116 |
| 2025-04-01 | 121 | 122 | 118 | 118 | 196,300 | 118 |
| 2025-03-31 | 121 | 128 | 120 | 120 | 578,500 | 120 |
| 2025-03-28 | 119 | 147 | 114 | 120 | 4,069,200 | 120 |
| 2025-03-27 | 114 | 143 | 112 | 117 | 2,606,000 | 117 |
| 2025-03-26 | 117 | 152 | 111 | 113 | 3,004,400 | 113 |
| 2025-03-25 | 116 | 118 | 116 | 118 | 28,500 | 118 |
| 2025-03-24 | 117 | 117 | 115 | 116 | 39,300 | 116 |
| 2025-03-21 | 117 | 119 | 117 | 117 | 47,300 | 117 |
| 2025-03-19 | 119 | 119 | 117 | 117 | 52,500 | 117 |
| 2025-03-18 | 119 | 119 | 118 | 119 | 31,500 | 119 |
| 2025-03-17 | 116 | 119 | 116 | 118 | 54,600 | 118 |
| 2025-03-14 | 117 | 118 | 116 | 116 | 49,200 | 116 |
| 2025-03-13 | 118 | 120 | 116 | 116 | 70,700 | 116 |
| 2025-03-12 | 117 | 119 | 117 | 118 | 41,900 | 118 |
| 2025-03-11 | 113 | 118 | 112 | 117 | 86,700 | 117 |
| 2025-03-10 | 114 | 115 | 112 | 114 | 65,700 | 114 |
| 2025-03-07 | 117 | 117 | 112 | 114 | 137,500 | 114 |
| 2025-03-06 | 118 | 119 | 117 | 117 | 139,800 | 117 |
| 2025-03-05 | 120 | 120 | 118 | 118 | 79,700 | 118 |
| 2025-03-04 | 122 | 122 | 120 | 120 | 147,400 | 120 |
| 2025-03-03 | 125 | 125 | 122 | 123 | 132,500 | 123 |
| 2025-02-28 | 125 | 126 | 124 | 125 | 153,300 | 125 |
| 2025-02-27 | 127 | 128 | 124 | 127 | 195,100 | 127 |
| 2025-02-26 | 132 | 133 | 131 | 132 | 125,500 | 132 |
| 2025-02-25 | 130 | 132 | 129 | 132 | 137,900 | 132 |
| 2025-02-21 | 129 | 130 | 129 | 129 | 32,100 | 129 |
| 2025-02-20 | 129 | 131 | 128 | 128 | 51,400 | 128 |
| 2025-02-19 | 131 | 131 | 129 | 129 | 57,600 | 129 |
| 2025-02-18 | 130 | 131 | 129 | 131 | 39,100 | 131 |
| 2025-02-17 | 130 | 130 | 129 | 130 | 41,800 | 130 |
| 2025-02-14 | 131 | 131 | 129 | 129 | 32,200 | 129 |
| 2025-02-13 | 133 | 133 | 129 | 129 | 68,500 | 129 |
| 2025-02-12 | 133 | 134 | 131 | 132 | 85,400 | 132 |
| 2025-02-10 | 129 | 133 | 128 | 133 | 218,300 | 133 |
| 2025-02-07 | 129 | 129 | 127 | 127 | 23,500 | 127 |
| 2025-02-06 | 128 | 129 | 128 | 128 | 30,000 | 128 |
| 2025-02-05 | 128 | 129 | 128 | 128 | 15,500 | 128 |
| 2025-02-04 | 127 | 128 | 127 | 127 | 21,300 | 127 |
| 2025-02-03 | 128 | 129 | 127 | 127 | 47,700 | 127 |
| 2025-01-31 | 127 | 130 | 127 | 128 | 69,300 | 128 |
| 2025-01-30 | 127 | 129 | 126 | 126 | 153,000 | 126 |
| 2025-01-29 | 128 | 129 | 127 | 128 | 33,200 | 128 |
| 2025-01-28 | 127 | 129 | 127 | 129 | 47,700 | 129 |
| 2025-01-27 | 127 | 128 | 127 | 127 | 36,700 | 127 |
| 2025-01-24 | 129 | 129 | 127 | 127 | 45,500 | 127 |
| 2025-01-23 | 128 | 129 | 126 | 128 | 65,500 | 128 |
| 2025-01-22 | 126 | 128 | 126 | 127 | 58,700 | 127 |
| 2025-01-21 | 127 | 127 | 125 | 125 | 45,500 | 125 |
| 2025-01-20 | 124 | 127 | 124 | 127 | 56,700 | 127 |
| 2025-01-17 | 125 | 126 | 124 | 124 | 99,800 | 124 |
| 2025-01-16 | 127 | 127 | 125 | 125 | 163,100 | 125 |
| 2025-01-15 | 127 | 129 | 125 | 126 | 180,900 | 126 |
| 2025-01-14 | 139 | 139 | 127 | 127 | 744,900 | 127 |
| 2025-01-10 | 137 | 139 | 136 | 137 | 321,500 | 137 |
| 2025-01-09 | 135 | 139 | 134 | 139 | 134,700 | 139 |
| 2025-01-08 | 135 | 137 | 133 | 135 | 136,200 | 135 |
| 2025-01-07 | 135 | 136 | 133 | 136 | 95,300 | 136 |
| 2025-01-06 | 133 | 136 | 133 | 133 | 168,400 | 133 |
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