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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 3,660 | 3,660 | 3,660 | 3,660 | 200 | 3,660 |
| 2025-07-09 | 3,730 | 3,730 | 3,635 | 3,660 | 2,000 | 3,660 |
| 2025-07-08 | 3,815 | 3,815 | 3,795 | 3,800 | 600 | 3,800 |
| 2025-07-07 | 3,900 | 3,935 | 3,815 | 3,815 | 1,600 | 3,815 |
| 2025-07-04 | 3,785 | 3,840 | 3,785 | 3,840 | 400 | 3,840 |
| 2025-07-03 | 3,740 | 3,965 | 3,740 | 3,780 | 2,200 | 3,780 |
| 2025-07-02 | 3,840 | 3,840 | 3,730 | 3,730 | 400 | 3,730 |
| 2025-07-01 | 3,760 | 3,800 | 3,760 | 3,770 | 800 | 3,770 |
| 2025-06-30 | 3,805 | 3,950 | 3,720 | 3,740 | 2,800 | 3,740 |
| 2025-06-27 | 3,920 | 3,920 | 3,800 | 3,805 | 2,600 | 3,805 |
| 2025-06-26 | 4,070 | 4,070 | 3,930 | 3,930 | 700 | 3,930 |
| 2025-06-25 | 4,085 | 4,085 | 4,070 | 4,070 | 400 | 4,070 |
| 2025-06-24 | 3,980 | 4,015 | 3,980 | 4,015 | 1,200 | 4,015 |
| 2025-06-23 | 4,110 | 4,110 | 4,050 | 4,050 | 200 | 4,050 |
| 2025-06-20 | 4,055 | 4,055 | 4,015 | 4,055 | 600 | 4,055 |
| 2025-06-19 | 4,230 | 4,230 | 4,025 | 4,125 | 400 | 4,125 |
| 2025-06-18 | 4,000 | 4,090 | 3,900 | 4,090 | 800 | 4,090 |
| 2025-06-17 | 4,110 | 4,110 | 3,970 | 4,040 | 600 | 4,040 |
| 2025-06-16 | 3,860 | 4,365 | 3,695 | 4,040 | 16,700 | 4,040 |
| 2025-06-13 | 4,000 | 4,000 | 3,900 | 3,900 | 1,400 | 3,900 |
| 2025-06-12 | 4,010 | 4,010 | 3,995 | 3,995 | 300 | 3,995 |
| 2025-06-11 | 4,000 | 4,030 | 4,000 | 4,020 | 600 | 4,020 |
| 2025-06-10 | 3,995 | 4,000 | 3,990 | 4,000 | 2,200 | 4,000 |
| 2025-06-09 | 4,010 | 4,075 | 3,975 | 3,975 | 1,200 | 3,975 |
| 2025-06-06 | 3,940 | 4,005 | 3,940 | 4,005 | 200 | 4,005 |
| 2025-06-05 | 3,920 | 3,950 | 3,920 | 3,935 | 500 | 3,935 |
| 2025-06-04 | 3,860 | 4,510 | 3,830 | 3,900 | 32,200 | 3,900 |
| 2025-06-03 | 3,765 | 3,860 | 3,765 | 3,825 | 900 | 3,825 |
| 2025-06-02 | 3,850 | 3,850 | 3,825 | 3,835 | 700 | 3,835 |
| 2025-05-30 | 3,865 | 3,920 | 3,865 | 3,920 | 1,500 | 3,920 |
| 2025-05-29 | 3,655 | 3,865 | 3,655 | 3,795 | 3,700 | 3,795 |
| 2025-05-28 | 3,830 | 3,830 | 3,655 | 3,655 | 3,300 | 3,655 |
| 2025-05-27 | 3,750 | 3,855 | 3,715 | 3,790 | 8,000 | 3,790 |
| 2025-05-26 | 3,810 | 3,810 | 3,755 | 3,810 | 1,100 | 3,810 |
| 2025-05-23 | 3,855 | 3,865 | 3,795 | 3,810 | 1,700 | 3,810 |
| 2025-05-22 | 3,805 | 3,900 | 3,710 | 3,855 | 3,000 | 3,855 |
| 2025-05-21 | 3,670 | 3,920 | 3,650 | 3,735 | 14,300 | 3,735 |
| 2025-05-20 | 3,665 | 3,700 | 3,665 | 3,700 | 700 | 3,700 |
| 2025-05-19 | 3,600 | 3,665 | 3,595 | 3,600 | 1,600 | 3,600 |
| 2025-05-16 | 3,425 | 4,100 | 3,420 | 3,595 | 42,900 | 3,595 |
| 2025-05-15 | 3,445 | 3,540 | 3,440 | 3,440 | 1,400 | 3,440 |
| 2025-05-14 | 3,315 | 3,725 | 3,315 | 3,490 | 10,400 | 3,490 |
| 2025-05-13 | 3,370 | 3,535 | 3,340 | 3,355 | 5,700 | 3,355 |
| 2025-05-12 | 3,310 | 3,355 | 3,310 | 3,355 | 1,100 | 3,355 |
| 2025-05-09 | 3,240 | 3,320 | 3,240 | 3,300 | 1,700 | 3,300 |
| 2025-05-08 | 3,275 | 3,285 | 3,235 | 3,235 | 1,300 | 3,235 |
| 2025-05-07 | 3,240 | 3,290 | 3,210 | 3,290 | 2,500 | 3,290 |
| 2025-05-02 | 3,080 | 3,180 | 3,080 | 3,180 | 2,400 | 3,180 |
| 2025-05-01 | 3,070 | 3,410 | 3,005 | 3,065 | 31,200 | 3,065 |
| 2025-04-30 | 3,070 | 3,090 | 3,045 | 3,090 | 1,600 | 3,090 |
| 2025-04-28 | 3,155 | 3,155 | 3,065 | 3,080 | 2,500 | 3,080 |
| 2025-04-25 | 3,030 | 3,060 | 3,025 | 3,025 | 900 | 3,025 |
| 2025-04-24 | 3,005 | 3,075 | 2,991 | 2,991 | 2,000 | 2,991 |
| 2025-04-23 | 2,994 | 3,300 | 2,900 | 2,986 | 30,600 | 2,986 |
| 2025-04-22 | 2,985 | 3,050 | 2,975 | 3,035 | 2,600 | 3,035 |
| 2025-04-21 | 3,020 | 3,095 | 3,020 | 3,025 | 2,500 | 3,025 |
| 2025-04-18 | 2,904 | 2,986 | 2,888 | 2,986 | 3,400 | 2,986 |
| 2025-04-17 | 3,085 | 3,085 | 2,881 | 2,920 | 6,400 | 2,920 |
| 2025-04-16 | 3,440 | 3,870 | 2,960 | 3,000 | 87,300 | 3,000 |
| 2025-04-15 | 3,100 | 3,725 | 3,000 | 3,370 | 42,800 | 3,370 |
| 2025-04-14 | 2,936 | 3,170 | 2,857 | 3,115 | 9,700 | 3,115 |
| 2025-04-11 | 2,730 | 2,750 | 2,680 | 2,686 | 500 | 2,686 |
| 2025-04-10 | 2,700 | 2,730 | 2,696 | 2,730 | 1,000 | 2,730 |
| 2025-04-09 | 2,598 | 2,677 | 2,548 | 2,677 | 1,800 | 2,677 |
| 2025-04-08 | 2,588 | 2,597 | 2,588 | 2,597 | 400 | 2,597 |
| 2025-04-07 | 2,598 | 2,716 | 2,521 | 2,533 | 3,700 | 2,533 |
| 2025-04-04 | 2,952 | 2,952 | 2,780 | 2,798 | 2,600 | 2,798 |
| 2025-04-03 | 2,837 | 2,976 | 2,830 | 2,971 | 1,800 | 2,971 |
| 2025-04-02 | 2,931 | 2,955 | 2,931 | 2,937 | 1,000 | 2,937 |
| 2025-04-01 | 2,993 | 2,993 | 2,962 | 2,993 | 1,000 | 2,993 |
| 2025-03-31 | 2,905 | 2,953 | 2,851 | 2,950 | 1,200 | 2,950 |
| 2025-03-28 | 2,889 | 2,950 | 2,889 | 2,912 | 1,000 | 2,912 |
| 2025-03-27 | 2,970 | 3,020 | 2,967 | 2,980 | 1,700 | 2,980 |
| 2025-03-26 | 3,000 | 3,000 | 2,967 | 2,970 | 500 | 2,970 |
| 2025-03-25 | 2,987 | 2,997 | 2,987 | 2,990 | 600 | 2,990 |
| 2025-03-24 | 2,977 | 2,999 | 2,975 | 2,975 | 900 | 2,975 |
| 2025-03-21 | 2,996 | 2,996 | 2,970 | 2,995 | 500 | 2,995 |
| 2025-03-19 | 3,005 | 3,005 | 2,950 | 2,950 | 600 | 2,950 |
| 2025-03-18 | 2,940 | 2,959 | 2,940 | 2,959 | 200 | 2,959 |
| 2025-03-17 | 2,995 | 3,005 | 2,935 | 2,936 | 1,600 | 2,936 |
| 2025-03-14 | 3,005 | 3,015 | 2,935 | 2,995 | 1,300 | 2,995 |
| 2025-03-13 | 2,843 | 3,005 | 2,843 | 3,005 | 2,300 | 3,005 |
| 2025-03-12 | 2,913 | 2,913 | 2,800 | 2,843 | 2,300 | 2,843 |
| 2025-03-11 | 2,921 | 2,940 | 2,921 | 2,937 | 600 | 2,937 |
| 2025-03-10 | 2,956 | 2,995 | 2,932 | 2,971 | 1,900 | 2,971 |
| 2025-03-07 | 3,000 | 3,000 | 2,930 | 2,984 | 2,900 | 2,984 |
| 2025-03-06 | 3,730 | 3,805 | 3,035 | 3,070 | 39,900 | 3,070 |
| 2025-03-05 | 2,827 | 3,240 | 2,824 | 3,240 | 4,600 | 3,240 |
| 2025-03-04 | 2,745 | 2,771 | 2,733 | 2,736 | 1,200 | 2,736 |
| 2025-03-03 | 2,771 | 2,771 | 2,721 | 2,732 | 700 | 2,732 |
| 2025-02-28 | 2,660 | 2,730 | 2,660 | 2,723 | 800 | 2,723 |
| 2025-02-27 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 2,680 |
| 2025-02-26 | 2,730 | 2,730 | 2,730 | 2,730 | 200 | 2,730 |
| 2025-02-25 | 2,775 | 2,775 | 2,730 | 2,730 | 300 | 2,730 |
| 2025-02-21 | 2,619 | 2,728 | 2,601 | 2,728 | 1,200 | 2,728 |
| 2025-02-20 | - | - | - | 2,618 | - | 2,618 |
| 2025-02-19 | 2,619 | 2,619 | 2,618 | 2,618 | 200 | 2,618 |
| 2025-02-18 | 2,618 | 2,620 | 2,618 | 2,620 | 500 | 2,620 |
| 2025-02-17 | 2,620 | 2,640 | 2,618 | 2,640 | 600 | 2,640 |
| 2025-02-14 | 2,701 | 2,701 | 2,625 | 2,625 | 1,400 | 2,625 |
| 2025-02-13 | 2,786 | 2,786 | 2,701 | 2,701 | 2,400 | 2,701 |
| 2025-02-12 | 2,830 | 2,836 | 2,784 | 2,786 | 1,700 | 2,786 |
| 2025-02-10 | 2,810 | 2,812 | 2,810 | 2,810 | 700 | 2,810 |
| 2025-02-07 | - | - | - | 2,790 | - | 2,790 |
| 2025-02-06 | 2,812 | 2,812 | 2,790 | 2,790 | 200 | 2,790 |
| 2025-02-05 | 2,830 | 2,830 | 2,812 | 2,812 | 300 | 2,812 |
| 2025-02-04 | 2,839 | 2,856 | 2,839 | 2,840 | 700 | 2,840 |
| 2025-02-03 | 2,810 | 2,840 | 2,810 | 2,840 | 400 | 2,840 |
| 2025-01-31 | 2,853 | 2,853 | 2,809 | 2,830 | 400 | 2,830 |
| 2025-01-30 | 2,834 | 2,834 | 2,811 | 2,832 | 700 | 2,832 |
| 2025-01-29 | 2,855 | 2,859 | 2,805 | 2,805 | 700 | 2,805 |
| 2025-01-28 | 2,814 | 2,854 | 2,814 | 2,854 | 500 | 2,854 |
| 2025-01-27 | 2,854 | 2,857 | 2,832 | 2,832 | 800 | 2,832 |
| 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