8225 (株)タカチホ 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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,850 | 2,853 | 2,850 | 2,852 | 400 | 2,852 |
| 2025-01-23 | - | - | - | 2,813 | - | 2,813 |
| 2025-01-22 | 2,841 | 2,841 | 2,810 | 2,813 | 700 | 2,813 |
| 2025-01-21 | 2,801 | 2,841 | 2,801 | 2,841 | 700 | 2,841 |
| 2025-01-20 | 2,843 | 2,853 | 2,808 | 2,847 | 1,900 | 2,847 |
| 2025-01-17 | 2,748 | 2,800 | 2,748 | 2,800 | 300 | 2,800 |
| 2025-01-16 | 2,849 | 2,849 | 2,848 | 2,848 | 200 | 2,848 |
| 2025-01-15 | 2,834 | 2,834 | 2,834 | 2,834 | 600 | 2,834 |
| 2025-01-14 | 2,750 | 2,809 | 2,750 | 2,809 | 1,300 | 2,809 |
| 2025-01-10 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2025-01-09 | 2,683 | 2,700 | 2,680 | 2,700 | 400 | 2,700 |
| 2025-01-08 | 2,750 | 2,750 | 2,730 | 2,730 | 1,000 | 2,730 |
| 2025-01-07 | 2,667 | 2,774 | 2,667 | 2,750 | 2,500 | 2,750 |
| 2025-01-06 | 2,520 | 2,660 | 2,520 | 2,660 | 1,600 | 2,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株