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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2024-12-05 | - | - | - | 1,221 | - | 1,221 |
| 2024-12-04 | 1,221 | 1,221 | 1,221 | 1,221 | 200 | 1,221 |
| 2024-12-03 | - | - | - | 1,191 | - | 1,191 |
| 2024-12-02 | - | - | - | 1,191 | - | 1,191 |
| 2024-11-29 | - | - | - | 1,191 | - | 1,191 |
| 2024-11-28 | - | - | - | 1,191 | - | 1,191 |
| 2024-11-27 | 1,191 | 1,191 | 1,191 | 1,191 | 600 | 1,191 |
| 2024-11-26 | 1,191 | 1,191 | 1,191 | 1,191 | 200 | 1,191 |
| 2024-11-25 | - | - | - | 1,190 | - | 1,190 |
| 2024-11-22 | - | - | - | 1,190 | - | 1,190 |
| 2024-11-21 | - | - | - | 1,190 | - | 1,190 |
| 2024-11-20 | 1,211 | 1,211 | 1,188 | 1,190 | 6,400 | 1,190 |
| 2024-11-19 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2024-11-18 | - | - | - | 1,211 | - | 1,211 |
| 2024-11-15 | - | - | - | 1,211 | - | 1,211 |
| 2024-11-14 | 1,230 | 1,230 | 1,211 | 1,211 | 400 | 1,211 |
| 2024-11-13 | 1,241 | 1,241 | 1,240 | 1,240 | 200 | 1,240 |
| 2024-11-12 | - | - | - | 1,240 | - | 1,240 |
| 2024-11-11 | - | - | - | 1,240 | - | 1,240 |
| 2024-11-08 | 1,251 | 1,251 | 1,220 | 1,240 | 600 | 1,240 |
| 2024-11-07 | 1,263 | 1,263 | 1,263 | 1,263 | 100 | 1,263 |
| 2024-11-06 | 1,222 | 1,222 | 1,206 | 1,206 | 800 | 1,206 |
| 2024-11-05 | 1,269 | 1,269 | 1,244 | 1,244 | 300 | 1,244 |
| 2024-11-01 | 1,223 | 1,223 | 1,222 | 1,222 | 900 | 1,222 |
| 2024-10-31 | 1,214 | 1,214 | 1,214 | 1,214 | 500 | 1,214 |
| 2024-10-30 | 1,212 | 1,212 | 1,212 | 1,212 | 800 | 1,212 |
| 2024-10-29 | 1,236 | 1,257 | 1,202 | 1,212 | 1,100 | 1,212 |
| 2024-10-28 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2024-10-25 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2024-10-24 | - | - | - | 1,227 | - | 1,227 |
| 2024-10-23 | - | - | - | 1,227 | - | 1,227 |
| 2024-10-22 | - | - | - | 1,227 | - | 1,227 |
| 2024-10-21 | 1,247 | 1,247 | 1,227 | 1,227 | 300 | 1,227 |
| 2024-10-18 | 1,251 | 1,251 | 1,250 | 1,250 | 300 | 1,250 |
| 2024-10-17 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2024-10-16 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2024-10-15 | - | - | - | 1,244 | - | 1,244 |
| 2024-10-11 | 1,244 | 1,244 | 1,244 | 1,244 | 500 | 1,244 |
| 2024-10-10 | 1,244 | 1,244 | 1,244 | 1,244 | 500 | 1,244 |
| 2024-10-09 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2024-10-08 | 1,250 | 1,250 | 1,244 | 1,244 | 1,000 | 1,244 |
| 2024-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2024-10-04 | - | - | - | 1,243 | - | 1,243 |
| 2024-10-03 | 1,250 | 1,250 | 1,243 | 1,243 | 2,000 | 1,243 |
| 2024-10-02 | 1,230 | 1,243 | 1,229 | 1,243 | 14,000 | 1,243 |
| 2024-10-01 | 1,290 | 1,300 | 1,286 | 1,290 | 1,600 | 1,290 |
| 2024-09-30 | 1,255 | 1,290 | 1,255 | 1,290 | 500 | 1,290 |
| 2024-09-27 | 1,208 | 1,255 | 1,208 | 1,255 | 1,400 | 1,255 |
| 2024-09-26 | 2,560 | 2,595 | 2,560 | 2,595 | 200 | 2,595 |
| 2024-09-25 | 2,560 | 2,560 | 2,560 | 2,560 | 400 | 2,560 |
| 2024-09-24 | - | - | - | 2,560 | - | 2,560 |
| 2024-09-20 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
| 2024-09-19 | 2,542 | 2,542 | 2,540 | 2,540 | 200 | 2,540 |
| 2024-09-18 | 2,552 | 2,552 | 2,502 | 2,552 | 300 | 2,552 |
| 2024-09-17 | 2,539 | 2,552 | 2,539 | 2,552 | 200 | 2,552 |
| 2024-09-13 | - | - | - | 2,530 | - | 2,530 |
| 2024-09-12 | 2,530 | 2,530 | 2,530 | 2,530 | 200 | 2,530 |
| 2024-09-11 | 2,526 | 2,526 | 2,523 | 2,523 | 400 | 2,523 |
| 2024-09-10 | - | - | - | 2,530 | - | 2,530 |
| 2024-09-09 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-09-06 | 2,554 | 2,554 | 2,553 | 2,553 | 200 | 2,553 |
| 2024-09-05 | 2,561 | 2,561 | 2,546 | 2,546 | 300 | 2,546 |
| 2024-09-04 | 2,552 | 2,556 | 2,540 | 2,540 | 1,000 | 2,540 |
| 2024-09-03 | - | - | - | 2,600 | - | 2,600 |
| 2024-09-02 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-08-30 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-08-29 | 2,604 | 2,604 | 2,604 | 2,604 | 300 | 2,604 |
| 2024-08-28 | 2,628 | 2,628 | 2,576 | 2,598 | 2,000 | 2,598 |
| 2024-08-27 | 2,580 | 2,730 | 2,562 | 2,629 | 7,100 | 2,629 |
| 2024-08-26 | 2,601 | 2,601 | 2,551 | 2,551 | 300 | 2,551 |
| 2024-08-23 | 2,552 | 2,601 | 2,551 | 2,601 | 700 | 2,601 |
| 2024-08-22 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 2,550 |
| 2024-08-21 | 2,541 | 2,541 | 2,541 | 2,541 | 100 | 2,541 |
| 2024-08-20 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-08-19 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 2,550 |
| 2024-08-16 | 2,540 | 2,540 | 2,539 | 2,539 | 400 | 2,539 |
| 2024-08-15 | 2,521 | 2,521 | 2,515 | 2,515 | 600 | 2,515 |
| 2024-08-14 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2,490 |
| 2024-08-13 | 2,455 | 2,455 | 2,455 | 2,455 | 300 | 2,455 |
| 2024-08-09 | 2,530 | 2,550 | 2,530 | 2,550 | 1,300 | 2,550 |
| 2024-08-08 | - | - | - | 2,548 | - | 2,548 |
| 2024-08-07 | - | - | - | 2,548 | - | 2,548 |
| 2024-08-06 | 2,456 | 2,548 | 2,456 | 2,548 | 300 | 2,548 |
| 2024-08-05 | 2,511 | 2,511 | 2,493 | 2,493 | 700 | 2,493 |
| 2024-08-02 | - | - | - | 2,549 | - | 2,549 |
| 2024-08-01 | 2,549 | 2,549 | 2,549 | 2,549 | 100 | 2,549 |
| 2024-07-31 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 2,551 |
| 2024-07-30 | - | - | - | 2,550 | - | 2,550 |
| 2024-07-29 | 2,530 | 2,550 | 2,530 | 2,550 | 300 | 2,550 |
| 2024-07-26 | 2,570 | 2,570 | 2,570 | 2,570 | 400 | 2,570 |
| 2024-07-25 | - | - | - | 2,570 | - | 2,570 |
| 2024-07-24 | 2,531 | 2,570 | 2,531 | 2,570 | 200 | 2,570 |
| 2024-07-23 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 2,570 |
| 2024-07-22 | - | - | - | 2,570 | - | 2,570 |
| 2024-07-19 | 2,577 | 2,577 | 2,569 | 2,570 | 1,000 | 2,570 |
| 2024-07-18 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
| 2024-07-17 | - | - | - | 2,600 | - | 2,600 |
| 2024-07-16 | - | - | - | 2,600 | - | 2,600 |
| 2024-07-12 | - | - | - | 2,600 | - | 2,600 |
| 2024-07-11 | - | - | - | 2,600 | - | 2,600 |
| 2024-07-10 | 2,601 | 2,601 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-07-09 | - | - | - | 2,600 | - | 2,600 |
| 2024-07-08 | - | - | - | 2,600 | - | 2,600 |
| 2024-07-05 | 2,555 | 2,600 | 2,555 | 2,600 | 600 | 2,600 |
| 2024-07-04 | 2,574 | 2,574 | 2,574 | 2,574 | 100 | 2,574 |
| 2024-07-03 | 2,597 | 2,597 | 2,597 | 2,597 | 100 | 2,597 |
| 2024-07-02 | - | - | - | 2,555 | - | 2,555 |
| 2024-07-01 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
| 2024-06-28 | - | - | - | 2,552 | - | 2,552 |
| 2024-06-27 | 2,552 | 2,552 | 2,552 | 2,552 | 100 | 2,552 |
| 2024-06-26 | 2,631 | 2,631 | 2,552 | 2,552 | 600 | 2,552 |
| 2024-06-25 | - | - | - | 2,531 | - | 2,531 |
| 2024-06-24 | - | - | - | 2,531 | - | 2,531 |
| 2024-06-21 | - | - | - | 2,531 | - | 2,531 |
| 2024-06-20 | 2,531 | 2,531 | 2,531 | 2,531 | 100 | 2,531 |
| 2024-06-19 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-06-18 | 2,572 | 2,572 | 2,572 | 2,572 | 100 | 2,572 |
| 2024-06-17 | - | - | - | 2,522 | - | 2,522 |
| 2024-06-14 | - | - | - | 2,522 | - | 2,522 |
| 2024-06-13 | 2,522 | 2,522 | 2,522 | 2,522 | 100 | 2,522 |
| 2024-06-12 | - | - | - | 2,515 | - | 2,515 |
| 2024-06-11 | - | - | - | 2,515 | - | 2,515 |
| 2024-06-10 | - | - | - | 2,515 | - | 2,515 |
| 2024-06-07 | 2,515 | 2,515 | 2,515 | 2,515 | 200 | 2,515 |
| 2024-06-06 | - | - | - | 2,565 | - | 2,565 |
| 2024-06-05 | 2,565 | 2,565 | 2,565 | 2,565 | 100 | 2,565 |
| 2024-06-04 | 2,565 | 2,565 | 2,565 | 2,565 | 300 | 2,565 |
| 2024-06-03 | - | - | - | 2,515 | - | 2,515 |
| 2024-05-31 | 2,522 | 2,522 | 2,515 | 2,515 | 700 | 2,515 |
| 2024-05-30 | - | - | - | 2,508 | - | 2,508 |
| 2024-05-29 | 2,525 | 2,525 | 2,508 | 2,508 | 500 | 2,508 |
| 2024-05-28 | - | - | - | 2,510 | - | 2,510 |
| 2024-05-27 | 2,550 | 2,551 | 2,510 | 2,510 | 2,000 | 2,510 |
| 2024-05-24 | 2,550 | 2,556 | 2,550 | 2,556 | 200 | 2,556 |
| 2024-05-23 | - | - | - | 2,600 | - | 2,600 |
| 2024-05-22 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2024-05-21 | 2,577 | 2,577 | 2,577 | 2,577 | 300 | 2,577 |
| 2024-05-20 | 2,627 | 2,627 | 2,627 | 2,627 | 200 | 2,627 |
| 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 |
| 2024-05-13 | 2,522 | 2,527 | 2,522 | 2,527 | 1,000 | 2,527 |
| 2024-05-10 | 2,572 | 2,572 | 2,572 | 2,572 | 300 | 2,572 |
| 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 |
| 2024-04-30 | 2,646 | 2,646 | 2,571 | 2,571 | 500 | 2,571 |
| 2024-04-26 | - | - | - | 2,701 | - | 2,701 |
| 2024-04-25 | - | - | - | 2,701 | - | 2,701 |
| 2024-04-24 | - | - | - | 2,701 | - | 2,701 |
| 2024-04-23 | 2,701 | 2,701 | 2,701 | 2,701 | 100 | 2,701 |
| 2024-04-22 | 2,601 | 2,601 | 2,601 | 2,601 | 100 | 2,601 |
| 2024-04-19 | 2,651 | 2,651 | 2,651 | 2,651 | 100 | 2,651 |
| 2024-04-18 | 2,697 | 2,697 | 2,697 | 2,697 | 100 | 2,697 |
| 2024-04-17 | 2,653 | 2,653 | 2,651 | 2,651 | 200 | 2,651 |
| 2024-04-16 | - | - | - | 2,653 | - | 2,653 |
| 2024-04-15 | 2,700 | 2,700 | 2,653 | 2,653 | 400 | 2,653 |
| 2024-04-12 | 2,700 | 2,700 | 2,700 | 2,700 | 500 | 2,700 |
| 2024-04-11 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2024-04-10 | - | - | - | 2,702 | - | 2,702 |
| 2024-04-09 | 2,655 | 2,702 | 2,655 | 2,702 | 400 | 2,702 |
| 2024-04-08 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 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 |
| 2024-04-01 | 2,795 | 2,795 | 2,795 | 2,795 | 100 | 2,795 |
| 2024-03-29 | 2,700 | 2,795 | 2,680 | 2,795 | 900 | 2,795 |
| 2024-03-28 | 2,699 | 2,700 | 2,699 | 2,700 | 200 | 2,700 |
| 2024-03-27 | 2,699 | 2,699 | 2,699 | 2,699 | 100 | 2,699 |
| 2024-03-26 | - | - | - | 2,660 | - | 2,660 |
| 2024-03-25 | - | - | - | 2,660 | - | 2,660 |
| 2024-03-22 | 2,660 | 2,660 | 2,660 | 2,660 | 17,200 | 2,660 |
| 2024-03-21 | 2,656 | 2,656 | 2,656 | 2,656 | 20,100 | 2,656 |
| 2024-03-19 | 2,656 | 2,656 | 2,656 | 2,656 | 100 | 2,656 |
| 2024-03-18 | 2,647 | 2,647 | 2,644 | 2,644 | 200 | 2,644 |
| 2024-03-15 | 2,654 | 2,654 | 2,654 | 2,654 | 300 | 2,654 |
| 2024-03-14 | - | - | - | 2,695 | - | 2,695 |
| 2024-03-13 | 2,695 | 2,695 | 2,695 | 2,695 | 200 | 2,695 |
| 2024-03-12 | 2,645 | 2,645 | 2,645 | 2,645 | 200 | 2,645 |
| 2024-03-11 | 2,750 | 2,750 | 2,750 | 2,750 | 500 | 2,750 |
| 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 |
| 2024-03-04 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
| 2024-03-01 | - | - | - | 2,650 | - | 2,650 |
| 2024-02-29 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2024-02-28 | 2,664 | 2,664 | 2,631 | 2,631 | 200 | 2,631 |
| 2024-02-27 | - | - | - | 2,660 | - | 2,660 |
| 2024-02-26 | 2,630 | 2,661 | 2,630 | 2,660 | 300 | 2,660 |
| 2024-02-22 | 2,618 | 2,618 | 2,618 | 2,618 | 100 | 2,618 |
| 2024-02-21 | 2,618 | 2,618 | 2,618 | 2,618 | 200 | 2,618 |
| 2024-02-20 | 2,668 | 2,668 | 2,668 | 2,668 | 100 | 2,668 |
| 2024-02-19 | - | - | - | 2,660 | - | 2,660 |
| 2024-02-16 | 2,660 | 2,660 | 2,660 | 2,660 | 500 | 2,660 |
| 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 |
| 2024-02-07 | 2,742 | 2,792 | 2,742 | 2,777 | 400 | 2,777 |
| 2024-02-06 | 2,742 | 2,842 | 2,742 | 2,842 | 200 | 2,842 |
| 2024-02-05 | 2,761 | 2,761 | 2,692 | 2,692 | 700 | 2,692 |
| 2024-02-02 | 2,850 | 2,850 | 2,661 | 2,811 | 1,200 | 2,811 |
| 2024-02-01 | 2,661 | 2,911 | 2,661 | 2,800 | 1,700 | 2,800 |
| 2024-01-31 | 2,624 | 2,640 | 2,624 | 2,640 | 300 | 2,640 |
| 2024-01-30 | 2,625 | 2,625 | 2,624 | 2,624 | 200 | 2,624 |
| 2024-01-29 | 2,637 | 2,640 | 2,623 | 2,623 | 700 | 2,623 |
| 2024-01-26 | - | - | - | 2,687 | - | 2,687 |
| 2024-01-25 | - | - | - | 2,687 | - | 2,687 |
| 2024-01-24 | - | - | - | 2,678 | - | 2,678 |
| 2024-01-23 | 2,678 | 2,678 | 2,678 | 2,678 | 200 | 2,678 |
| 2024-01-22 | - | - | - | 2,678 | - | 2,678 |
| 2024-01-19 | 2,678 | 2,678 | 2,678 | 2,678 | 100 | 2,678 |
| 2024-01-18 | 2,678 | 2,678 | 2,678 | 2,678 | 100 | 2,678 |
| 2024-01-17 | - | - | - | 2,678 | - | 2,678 |
| 2024-01-16 | 2,760 | 2,760 | 2,678 | 2,678 | 200 | 2,678 |
| 2024-01-15 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 2,660 |
| 2024-01-12 | 2,622 | 2,622 | 2,622 | 2,622 | 100 | 2,622 |
| 2024-01-11 | 2,523 | 2,523 | 2,523 | 2,523 | 100 | 2,523 |
| 2024-01-10 | - | - | - | 2,520 | - | 2,520 |
| 2024-01-09 | 2,510 | 2,520 | 2,510 | 2,520 | 900 | 2,520 |
| 2024-01-05 | 2,510 | 2,510 | 2,510 | 2,510 | 500 | 2,510 |
| 2024-01-04 | 2,610 | 2,610 | 2,610 | 2,610 | 100 | 2,610 |
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
