9087 タカセ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | - | - | - | 1,158 | - | 1,158 |
| 2025-05-08 | - | - | - | 1,158 | - | 1,158 |
| 2025-05-07 | - | - | - | 1,158 | - | 1,158 |
| 2025-05-02 | 1,130 | 1,158 | 1,128 | 1,158 | 800 | 1,158 |
| 2025-05-01 | - | - | - | 1,160 | - | 1,160 |
| 2025-04-30 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2025-04-28 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2025-04-25 | - | - | - | 1,160 | - | 1,160 |
| 2025-04-24 | - | - | - | 1,160 | - | 1,160 |
| 2025-04-23 | - | - | - | 1,160 | - | 1,160 |
| 2025-04-22 | - | - | - | 1,160 | - | 1,160 |
| 2025-04-21 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2025-04-18 | 1,129 | 1,220 | 1,109 | 1,160 | 26,300 | 1,160 |
| 2025-04-17 | - | - | - | 1,099 | - | 1,099 |
| 2025-04-16 | 1,090 | 1,156 | 1,090 | 1,099 | 6,900 | 1,099 |
| 2025-04-15 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2025-04-14 | 1,104 | 1,135 | 1,075 | 1,075 | 1,300 | 1,075 |
| 2025-04-11 | 1,060 | 1,074 | 1,060 | 1,074 | 200 | 1,074 |
| 2025-04-10 | 1,089 | 1,089 | 1,060 | 1,075 | 1,300 | 1,075 |
| 2025-04-09 | 1,043 | 1,044 | 1,043 | 1,043 | 1,200 | 1,043 |
| 2025-04-08 | 1,050 | 1,077 | 1,050 | 1,057 | 14,100 | 1,057 |
| 2025-04-07 | 1,166 | 1,166 | 1,067 | 1,076 | 2,200 | 1,076 |
| 2025-04-04 | 1,150 | 1,150 | 1,111 | 1,111 | 2,100 | 1,111 |
| 2025-04-03 | 1,157 | 1,157 | 1,157 | 1,157 | 200 | 1,157 |
| 2025-04-02 | - | - | - | 1,155 | - | 1,155 |
| 2025-04-01 | - | - | - | 1,155 | - | 1,155 |
| 2025-03-31 | 1,194 | 1,194 | 1,150 | 1,155 | 6,700 | 1,155 |
| 2025-03-28 | 1,193 | 1,193 | 1,188 | 1,188 | 300 | 1,188 |
| 2025-03-27 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2025-03-26 | - | - | - | 1,182 | - | 1,182 |
| 2025-03-25 | 1,183 | 1,183 | 1,178 | 1,182 | 8,500 | 1,182 |
| 2025-03-24 | 1,192 | 1,200 | 1,185 | 1,185 | 600 | 1,185 |
| 2025-03-21 | 1,196 | 1,199 | 1,196 | 1,198 | 1,100 | 1,198 |
| 2025-03-19 | 1,173 | 1,177 | 1,173 | 1,177 | 700 | 1,177 |
| 2025-03-18 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 1,177 |
| 2025-03-17 | 1,165 | 1,170 | 1,163 | 1,169 | 800 | 1,169 |
| 2025-03-14 | 1,169 | 1,170 | 1,165 | 1,170 | 1,300 | 1,170 |
| 2025-03-13 | 1,168 | 1,168 | 1,168 | 1,168 | 600 | 1,168 |
| 2025-03-12 | 1,164 | 1,166 | 1,164 | 1,166 | 700 | 1,166 |
| 2025-03-11 | 1,167 | 1,167 | 1,165 | 1,166 | 1,700 | 1,166 |
| 2025-03-10 | 1,170 | 1,170 | 1,168 | 1,168 | 300 | 1,168 |
| 2025-03-07 | 1,172 | 1,172 | 1,169 | 1,170 | 700 | 1,170 |
| 2025-03-06 | 1,172 | 1,172 | 1,172 | 1,172 | 900 | 1,172 |
| 2025-03-05 | 1,177 | 1,177 | 1,171 | 1,171 | 5,400 | 1,171 |
| 2025-03-04 | - | - | - | 1,178 | - | 1,178 |
| 2025-03-03 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2025-02-28 | 1,177 | 1,177 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2025-02-27 | 1,178 | 1,180 | 1,173 | 1,174 | 1,200 | 1,174 |
| 2025-02-26 | 1,180 | 1,180 | 1,173 | 1,173 | 1,900 | 1,173 |
| 2025-02-25 | 1,171 | 1,180 | 1,171 | 1,180 | 1,800 | 1,180 |
| 2025-02-21 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 1,171 |
| 2025-02-20 | 1,179 | 1,180 | 1,179 | 1,180 | 200 | 1,180 |
| 2025-02-19 | 1,176 | 1,176 | 1,176 | 1,176 | 200 | 1,176 |
| 2025-02-18 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2025-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2025-02-14 | 1,191 | 1,192 | 1,190 | 1,190 | 600 | 1,190 |
| 2025-02-13 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2025-02-12 | 1,175 | 1,185 | 1,175 | 1,185 | 700 | 1,185 |
| 2025-02-10 | 1,186 | 1,186 | 1,180 | 1,180 | 600 | 1,180 |
| 2025-02-07 | 1,213 | 1,213 | 1,201 | 1,201 | 1,200 | 1,201 |
| 2025-02-06 | 1,223 | 1,230 | 1,213 | 1,213 | 400 | 1,213 |
| 2025-02-05 | - | - | - | 1,242 | - | 1,242 |
| 2025-02-04 | 1,242 | 1,242 | 1,242 | 1,242 | 300 | 1,242 |
| 2025-02-03 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 1,245 |
| 2025-01-31 | - | - | - | 1,215 | - | 1,215 |
| 2025-01-30 | 1,216 | 1,216 | 1,215 | 1,215 | 200 | 1,215 |
| 2025-01-29 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2025-01-28 | - | - | - | 1,210 | - | 1,210 |
| 2025-01-27 | - | - | - | 1,210 | - | 1,210 |
| 2025-01-24 | - | - | - | 1,210 | - | 1,210 |
| 2025-01-23 | - | - | - | 1,210 | - | 1,210 |
| 2025-01-22 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2025-01-21 | 1,198 | 1,198 | 1,194 | 1,194 | 200 | 1,194 |
| 2025-01-20 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 1,206 |
| 2025-01-17 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | 1,177 |
| 2025-01-16 | - | - | - | 1,207 | - | 1,207 |
| 2025-01-15 | - | - | - | 1,207 | - | 1,207 |
| 2025-01-14 | - | - | - | 1,207 | - | 1,207 |
| 2025-01-10 | - | - | - | 1,207 | - | 1,207 |
| 2025-01-09 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 1,207 |
| 2025-01-08 | - | - | - | 1,178 | - | 1,178 |
| 2025-01-07 | 1,219 | 1,219 | 1,178 | 1,178 | 1,100 | 1,178 |
| 2025-01-06 | 1,230 | 1,230 | 1,223 | 1,223 | 600 | 1,223 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-04-24]1株→1.1株 [1990-04-24]1株→1.1株