1. HOME >
  2. 株価時系列 >
  3. 8225 >
  4. 2021年

8225 (株)タカチホ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3101,3701,3101,3598001,359
2021-12-291,3101,3401,3101,3404001,340
2021-12-281,3401,3401,3401,3403001,340
2021-12-271,3231,3401,3231,3403001,340
2021-12-241,3531,3531,3531,3531001,353
2021-12-231,3201,3491,3201,3491,3001,349
2021-12-221,3201,3281,3121,3288001,328
2021-12-211,3101,3121,3101,3127001,312
2021-12-201,3571,3571,3551,3552001,355
2021-12-171,3571,3571,3571,3571001,357
2021-12-161,3571,3571,3571,3572001,357
2021-12-151,3571,3571,3571,3573001,357
2021-12-14---1,373-1,373
2021-12-131,3731,3731,3731,3731001,373
2021-12-101,3631,3731,3601,3734001,373
2021-12-091,3931,3931,3931,3931001,393
2021-12-081,3651,3961,3651,3965001,396
2021-12-071,3561,3631,3511,3633001,363
2021-12-061,3701,3861,3701,3862001,386
2021-12-031,3831,4291,3831,4292001,429
2021-12-021,3501,3531,3231,3534001,353
2021-12-011,3801,3801,3801,3802001,380
2021-11-30---1,380-1,380
2021-11-291,4081,4081,3801,3805001,380
2021-11-261,4641,4641,4001,4091,2001,409
2021-11-251,4341,4671,4341,4679001,467
2021-11-241,4651,4651,4351,4644001,464
2021-11-221,4151,4351,4151,4352001,435
2021-11-191,4451,4451,4151,4454001,445
2021-11-18---1,450-1,450
2021-11-17---1,450-1,450
2021-11-161,4801,4801,4501,4502001,450
2021-11-151,4001,4501,4001,4501,3001,450
2021-11-121,4301,4301,3901,4291,2001,429
2021-11-111,4271,4301,4001,4308001,430
2021-11-101,4761,4801,4301,4581,1001,458
2021-11-091,4741,4761,4501,4768001,476
2021-11-081,4501,4801,4211,4214001,421
2021-11-051,4521,4801,4501,4507001,450
2021-11-041,4201,4751,4201,4527001,452
2021-11-021,4501,4501,4501,4503001,450
2021-11-011,4481,4481,4481,4481001,448
2021-10-29---1,448-1,448
2021-10-281,4481,4481,4481,4481001,448
2021-10-271,4601,4601,4501,4503001,450
2021-10-26---1,460-1,460
2021-10-25---1,460-1,460
2021-10-22---1,460-1,460
2021-10-211,4601,4601,4601,4602001,460
2021-10-20---1,430-1,430
2021-10-191,4321,4591,4301,4303001,430
2021-10-181,4411,4471,4171,4473001,447
2021-10-151,4181,4301,4181,4306001,430
2021-10-14---1,418-1,418
2021-10-131,4021,4181,4021,4182001,418
2021-10-121,4601,4601,4301,4302001,430
2021-10-11---1,470-1,470
2021-10-081,4721,4721,4721,4721001,472
2021-10-071,3831,4161,3831,4163001,416
2021-10-06---1,411-1,411
2021-10-051,3811,4111,3811,4113001,411
2021-10-041,4201,4201,4011,4015001,401
2021-10-011,4341,4351,4051,4324001,432
2021-09-301,4361,4361,4361,4361001,436
2021-09-291,4171,4171,3871,4179001,417
2021-09-281,4471,4471,4171,4173001,417
2021-09-271,4011,4471,4011,4471,1001,447
2021-09-241,3901,3901,3901,3901001,390
2021-09-22---1,419-1,419
2021-09-211,3891,4191,3891,4193001,419
2021-09-171,4191,4191,4191,4191001,419
2021-09-16---1,479-1,479
2021-09-15---1,479-1,479
2021-09-141,4791,4791,4791,4791001,479
2021-09-13---1,449-1,449
2021-09-101,4501,4501,4491,4494001,449
2021-09-091,3911,4511,3911,4356001,435
2021-09-081,3801,3801,3691,36922,6001,369
2021-09-071,3751,3851,3751,3801,5001,380
2021-09-061,3751,3751,3751,3753001,375
2021-09-031,3351,3601,3351,3604001,360
2021-09-02---1,350-1,350
2021-09-011,3501,3501,3501,3502001,350
2021-08-311,3561,3561,3551,3553,4001,355
2021-08-301,3591,3591,3591,3596001,359
2021-08-271,3501,3591,3501,3595001,359
2021-08-26---1,350-1,350
2021-08-251,3301,3501,3301,3503001,350
2021-08-241,3501,3501,3501,3501001,350
2021-08-23---1,350-1,350
2021-08-20---1,350-1,350
2021-08-19---1,350-1,350
2021-08-181,3231,3501,3231,3506001,350
2021-08-171,3451,3451,3451,3451001,345
2021-08-161,3341,3451,3341,3453001,345
2021-08-131,3541,3541,3451,3455001,345
2021-08-12---1,344-1,344
2021-08-111,3301,3741,3301,3446001,344
2021-08-101,3211,3301,3211,3303001,330
2021-08-06---1,337-1,337
2021-08-05---1,337-1,337
2021-08-04---1,337-1,337
2021-08-031,3371,3371,3371,3371001,337
2021-08-02---1,340-1,340
2021-07-301,3581,3581,3301,3404001,340
2021-07-291,3401,3501,3301,3405001,340
2021-07-28---1,367-1,367
2021-07-271,3401,3671,3381,3676001,367
2021-07-261,3401,3401,3381,3385001,338
2021-07-21---1,365-1,365
2021-07-20---1,365-1,365
2021-07-19---1,365-1,365
2021-07-16---1,365-1,365
2021-07-151,3651,3651,3651,3651001,365
2021-07-141,3151,3471,3151,3454,8001,345
2021-07-131,3301,3661,3301,3664001,366
2021-07-121,3601,3601,3601,3606,9001,360
2021-07-091,3401,3451,3301,3454001,345
2021-07-08---1,360-1,360
2021-07-07---1,360-1,360
2021-07-061,3381,3681,3381,3601,1001,360
2021-07-051,3401,3481,3401,3483001,348
2021-07-021,3581,3701,3441,3446001,344
2021-07-011,3541,3541,3541,3541001,354
2021-06-301,3591,3601,3531,3566001,356
2021-06-291,3291,3591,3291,3593001,359
2021-06-281,3411,3501,3411,3506001,350
2021-06-25---1,370-1,370
2021-06-24---1,370-1,370
2021-06-23---1,370-1,370
2021-06-221,3711,3711,3201,3701,2001,370
2021-06-21---1,341-1,341
2021-06-181,3421,3421,3411,3413001,341
2021-06-17---1,369-1,369
2021-06-161,3611,3691,3611,3692001,369
2021-06-151,3701,3701,3701,3701001,370
2021-06-141,3421,3421,3421,3423001,342
2021-06-111,3841,3891,3511,3692,4001,369
2021-06-101,3841,3841,3801,3844001,384
2021-06-091,3421,3791,3421,3796001,379
2021-06-081,3701,3711,3701,3714001,371
2021-06-071,3511,3511,3511,3511001,351
2021-06-041,3211,3211,3211,3211001,321
2021-06-031,3401,3401,3361,3364001,336
2021-06-021,3171,3181,2861,3182,6001,318
2021-06-011,2901,3171,2601,3174001,317
2021-05-311,2901,2901,2901,2903001,290
2021-05-281,2801,2801,2801,2802001,280
2021-05-27---1,309-1,309
2021-05-261,2931,3091,2931,3095001,309
2021-05-251,2701,3071,2701,2938001,293
2021-05-241,3001,3001,3001,3002001,300
2021-05-21---1,300-1,300
2021-05-20---1,300-1,300
2021-05-19---1,300-1,300
2021-05-181,3001,3001,3001,3001001,300
2021-05-171,2421,2421,2421,2422001,242
2021-05-141,3001,3001,2971,2986001,298
2021-05-131,2981,2981,2981,2981001,298
2021-05-121,2641,2641,2641,2645001,264
2021-05-111,2641,2641,2641,2641001,264
2021-05-101,2801,2801,2611,2803001,280
2021-05-07---1,319-1,319
2021-05-061,3491,3491,3191,3193001,319
2021-04-301,2961,2961,2961,2961001,296
2021-04-281,2951,2961,2951,2962001,296
2021-04-271,3001,3001,2941,2942001,294
2021-04-26---1,292-1,292
2021-04-23---1,292-1,292
2021-04-22---1,292-1,292
2021-04-21---1,292-1,292
2021-04-201,2931,2931,2921,2922001,292
2021-04-191,2941,2941,2941,2941001,294
2021-04-16---1,292-1,292
2021-04-15---1,292-1,292
2021-04-14---1,292-1,292
2021-04-131,2921,2921,2921,2923,5001,292
2021-04-121,2651,2921,2651,29218,3001,292
2021-04-09---1,295-1,295
2021-04-081,2711,2951,2711,2951,1001,295
2021-04-071,2711,2711,2711,2711001,271
2021-04-061,2971,2971,2951,2953001,295
2021-04-051,2601,2741,2581,2747001,274
2021-04-021,2621,2731,2601,2724,3001,272
2021-04-011,3001,3001,3001,3001,2001,300
2021-03-311,3041,3061,2801,3001,9001,300
2021-03-301,2601,2701,2601,2701,3001,270
2021-03-291,4031,4031,3731,3731,0001,373
2021-03-261,2851,3201,2831,2831,2001,283
2021-03-251,3101,3101,2851,2852001,285
2021-03-241,3131,3131,2841,2845001,284
2021-03-231,3311,3491,3191,3198001,319
2021-03-221,3171,3301,3131,3301,4001,330
2021-03-191,3541,3541,2931,3166001,316
2021-03-181,2931,2941,2931,2942001,294
2021-03-171,2781,2841,2741,2846001,284
2021-03-161,2931,2931,2841,2841,0001,284
2021-03-151,2911,2911,2911,2911001,291
2021-03-121,3001,3001,3001,3002001,300
2021-03-111,2811,2811,2811,2813001,281
2021-03-10---1,275-1,275
2021-03-091,2901,2901,2751,2752001,275
2021-03-081,2751,2751,2731,2753001,275
2021-03-051,2751,2751,2751,2751001,275
2021-03-041,2811,2901,2811,2903001,290
2021-03-03---1,251-1,251
2021-03-021,2701,2701,2511,2511,0001,251
2021-03-011,2671,2801,2671,2806001,280
2021-02-261,2991,2991,2311,2682,4001,268
2021-02-251,2711,3001,2711,3002,9001,300
2021-02-241,2531,2571,2401,2542,1001,254
2021-02-221,2571,2571,2501,2511,1001,251
2021-02-191,2691,3081,2691,2696001,269
2021-02-181,3081,3281,2771,2774,3001,277
2021-02-171,2341,2481,2341,2481,3001,248
2021-02-161,2401,2401,2401,2401,0001,240
2021-02-151,2201,2351,2141,2351,4001,235
2021-02-121,2281,2331,2201,2204001,220
2021-02-101,2281,2281,2281,2283001,228
2021-02-091,2381,2381,2281,2285001,228
2021-02-081,2471,2471,2381,2384,6001,238
2021-02-05---1,187-1,187
2021-02-041,1871,1871,1871,1871001,187
2021-02-031,1921,1921,1851,1862,1001,186
2021-02-021,2001,2291,2001,2002,5001,200
2021-02-011,2241,2251,2011,2251,0001,225
2021-01-291,2001,2001,1901,1904001,190
2021-01-281,2001,2001,2001,2001,1001,200
2021-01-271,2001,2001,2001,2001001,200
2021-01-261,1971,2001,1971,2002,0001,200
2021-01-251,1811,1991,1811,1992001,199
2021-01-221,1821,1821,1811,1821,9001,182
2021-01-211,1701,1811,1701,1811,3001,181
2021-01-201,1621,1701,1621,1701,4001,170
2021-01-191,1601,1601,1601,1601001,160
2021-01-181,1801,1801,1681,1708001,170
2021-01-15---1,180-1,180
2021-01-141,1801,1801,1801,1805001,180
2021-01-131,1801,1961,1801,1963001,196
2021-01-121,1801,1801,1801,1803001,180
2021-01-081,2331,2331,2001,2007001,200
2021-01-071,1961,2261,1961,2262001,226
2021-01-061,2261,2261,2261,2261001,226
2021-01-051,2261,2271,2261,2264001,226
2021-01-041,1901,1981,1901,1985001,198

分割・併合履歴 ： [2017-09-27]1株→0.1株