9087 タカセ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-17---2,527-2,527
2024-05-16---2,527-2,527
2024-05-15---2,527-2,527
2024-05-14---2,527-2,527
2024-05-132,5222,5272,5222,5271,0002,527
2024-05-102,5722,5722,5722,5723002,572
2024-05-09---2,571-2,571
2024-05-08---2,571-2,571
2024-05-07---2,571-2,571
2024-05-02---2,571-2,571
2024-05-01---2,571-2,571
2024-04-302,6462,6462,5712,5715002,571
2024-04-26---2,701-2,701
2024-04-25---2,701-2,701
2024-04-24---2,701-2,701
2024-04-232,7012,7012,7012,7011002,701
2024-04-222,6012,6012,6012,6011002,601
2024-04-192,6512,6512,6512,6511002,651
2024-04-182,6972,6972,6972,6971002,697
2024-04-172,6532,6532,6512,6512002,651
2024-04-16---2,653-2,653
2024-04-152,7002,7002,6532,6534002,653
2024-04-122,7002,7002,7002,7005002,700
2024-04-112,8002,8002,8002,8001,0002,800
2024-04-10---2,702-2,702
2024-04-092,6552,7022,6552,7024002,702
2024-04-082,7002,7002,7002,7002002,700
2024-04-05---2,795-2,795
2024-04-04---2,795-2,795
2024-04-03---2,795-2,795
2024-04-02---2,795-2,795
2024-04-012,7952,7952,7952,7951002,795
2024-03-292,7002,7952,6802,7959002,795
2024-03-282,6992,7002,6992,7002002,700
2024-03-272,6992,6992,6992,6991002,699
2024-03-26---2,660-2,660
2024-03-25---2,660-2,660
2024-03-222,6602,6602,6602,66017,2002,660
2024-03-212,6562,6562,6562,65620,1002,656
2024-03-192,6562,6562,6562,6561002,656
2024-03-182,6472,6472,6442,6442002,644
2024-03-152,6542,6542,6542,6543002,654
2024-03-14---2,695-2,695
2024-03-132,6952,6952,6952,6952002,695
2024-03-122,6452,6452,6452,6452002,645
2024-03-112,7502,7502,7502,7505002,750
2024-03-08---2,650-2,650
2024-03-07---2,650-2,650
2024-03-06---2,650-2,650
2024-03-05---2,650-2,650
2024-03-042,6502,6502,6502,6502002,650
2024-03-01---2,650-2,650
2024-02-292,6502,6502,6502,6501002,650
2024-02-282,6642,6642,6312,6312002,631
2024-02-27---2,660-2,660
2024-02-262,6302,6612,6302,6603002,660
2024-02-222,6182,6182,6182,6181002,618
2024-02-212,6182,6182,6182,6182002,618
2024-02-202,6682,6682,6682,6681002,668
2024-02-19---2,660-2,660
2024-02-162,6602,6602,6602,6605002,660
2024-02-15---2,777-2,777
2024-02-14---2,777-2,777
2024-02-13---2,777-2,777
2024-02-09---2,777-2,777
2024-02-08---2,777-2,777
2024-02-072,7422,7922,7422,7774002,777
2024-02-062,7422,8422,7422,8422002,842
2024-02-052,7612,7612,6922,6927002,692
2024-02-022,8502,8502,6612,8111,2002,811
2024-02-012,6612,9112,6612,8001,7002,800
2024-01-312,6242,6402,6242,6403002,640
2024-01-302,6252,6252,6242,6242002,624
2024-01-292,6372,6402,6232,6237002,623
2024-01-26---2,687-2,687
2024-01-25---2,687-2,687
2024-01-24---2,678-2,678
2024-01-232,6782,6782,6782,6782002,678
2024-01-22---2,678-2,678
2024-01-192,6782,6782,6782,6781002,678
2024-01-182,6782,6782,6782,6781002,678
2024-01-17---2,678-2,678
2024-01-162,7602,7602,6782,6782002,678
2024-01-152,6602,6602,6602,6602002,660
2024-01-122,6222,6222,6222,6221002,622
2024-01-112,5232,5232,5232,5231002,523
2024-01-10---2,520-2,520
2024-01-092,5102,5202,5102,5209002,520
2024-01-052,5102,5102,5102,5105002,510
2024-01-042,6102,6102,6102,6101002,610

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