1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2022年

9087 タカセ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,1552,1552,1552,1555002,155
2022-12-29---2,100-2,100
2022-12-282,1002,1002,1002,1001,6002,100
2022-12-272,1002,1002,1002,1002002,100
2022-12-262,1152,1152,1102,1107002,110
2022-12-232,1112,1112,1112,1111002,111
2022-12-22---2,124-2,124
2022-12-212,1112,1292,1052,1241,0002,124
2022-12-202,1322,1542,1112,1111,9002,111
2022-12-192,1062,1332,1062,1332002,133
2022-12-162,1132,1132,1132,1131002,113
2022-12-152,0802,1072,0802,0906002,090
2022-12-142,0852,0852,0802,0807002,080
2022-12-13---2,127-2,127
2022-12-12---2,127-2,127
2022-12-09---2,127-2,127
2022-12-082,1272,1272,1272,1271002,127
2022-12-072,0652,0652,0652,0653002,065
2022-12-062,0652,0652,0652,0651002,065
2022-12-052,0632,0632,0632,0631002,063
2022-12-022,1002,1002,0632,0636002,063
2022-12-012,0952,0952,0952,0954002,095
2022-11-302,0852,0982,0852,0959002,095
2022-11-292,0602,0602,0602,0601002,060
2022-11-282,0552,0552,0552,0553002,055
2022-11-252,0452,0502,0452,0502002,050
2022-11-242,0362,0362,0362,0362002,036
2022-11-222,0362,0362,0362,0361002,036
2022-11-212,0352,0352,0312,0312002,031
2022-11-182,0772,0772,0352,0359002,035
2022-11-17---2,027-2,027
2022-11-162,0252,0272,0252,0272002,027
2022-11-152,0152,0162,0152,0163002,016
2022-11-142,0312,0312,0162,0186002,018
2022-11-112,0402,0402,0322,0322002,032
2022-11-102,0372,0902,0172,0483,1002,048
2022-11-092,0802,1872,0702,1871,6002,187
2022-11-082,1002,1002,1002,1004002,100
2022-11-072,0482,0772,0482,0773002,077
2022-11-042,0772,0772,0772,0771002,077
2022-11-022,0742,0742,0742,0741002,074
2022-11-012,0502,0502,0502,0501002,050
2022-10-312,0502,0502,0262,0263002,026
2022-10-282,0212,0212,0212,0211002,021
2022-10-272,0462,0462,0302,0303002,030
2022-10-262,0632,0702,0302,0502,5002,050
2022-10-252,0732,0872,0632,0636002,063
2022-10-242,0672,1002,0672,1003002,100
2022-10-21---2,045-2,045
2022-10-20---2,045-2,045
2022-10-192,0752,0752,0452,0454002,045
2022-10-182,1222,1252,0752,0756002,075
2022-10-172,0222,0222,0222,0221002,022
2022-10-142,0562,0562,0502,0509002,050
2022-10-132,0522,0522,0302,0509002,050
2022-10-122,1102,1102,0512,0701,2002,070
2022-10-112,0822,1302,0822,1302002,130
2022-10-07---2,154-2,154
2022-10-062,1012,1542,0702,1541,4002,154
2022-10-052,1502,1502,1152,1489002,148
2022-10-042,1502,1502,1502,1501002,150
2022-10-032,1542,1592,1542,1592002,159
2022-09-302,1302,1302,0852,1301,1002,130
2022-09-292,1272,1302,1272,1303002,130
2022-09-282,1432,1492,0812,1192,2002,119
2022-09-272,1042,1482,1042,1485002,148
2022-09-262,1612,1612,1012,1294,1002,129
2022-09-222,1612,1822,1242,1613,3002,161
2022-09-212,1662,2022,1622,1651,7002,165
2022-09-202,2922,2932,1852,1953,5002,195
2022-09-162,3252,3502,2862,2962,7002,296
2022-09-152,4072,4572,3252,3253,3002,325
2022-09-142,3482,4992,3122,4048,3002,404
2022-09-132,4002,4852,3202,3549,1002,354
2022-09-122,4502,4502,3642,3688,3002,368
2022-09-092,5002,5442,3812,49516,2002,495
2022-09-082,6982,6982,5062,50622,3002,506
2022-09-072,7402,7402,5222,65938,2002,659
2022-09-063,4953,7002,6312,840149,5002,840
2022-09-052,8153,2152,8063,21555,7003,215
2022-09-022,3152,7152,2402,71524,6002,715
2022-09-012,2152,3272,2102,21510,9002,215
2022-08-312,4502,6502,2022,40045,7002,400
2022-08-302,0302,1502,0302,1509002,150
2022-08-292,0302,0302,0302,0302002,030
2022-08-262,0102,0302,0102,0302002,030
2022-08-25---2,010-2,010
2022-08-24---2,010-2,010
2022-08-23---2,010-2,010
2022-08-22---2,010-2,010
2022-08-192,0102,0102,0102,0101002,010
2022-08-182,0402,0402,0402,0402002,040
2022-08-17---2,000-2,000
2022-08-16---2,000-2,000
2022-08-15---2,000-2,000
2022-08-122,0002,0002,0002,0001002,000
2022-08-10---1,996-1,996
2022-08-09---1,996-1,996
2022-08-08---1,996-1,996
2022-08-051,9961,9961,9961,9962001,996
2022-08-042,0702,0701,9961,9967001,996
2022-08-032,0782,0782,0782,0781002,078
2022-08-02---2,028-2,028
2022-08-01---2,028-2,028
2022-07-29---2,028-2,028
2022-07-28---2,028-2,028
2022-07-27---2,028-2,028
2022-07-262,0282,0282,0282,0288002,028
2022-07-25---2,028-2,028
2022-07-22---2,028-2,028
2022-07-212,0282,0282,0282,0281002,028
2022-07-202,0492,0492,0492,0491002,049
2022-07-19---2,049-2,049
2022-07-15---2,049-2,049
2022-07-14---2,049-2,049
2022-07-13---2,049-2,049
2022-07-12---2,049-2,049
2022-07-112,0492,0492,0492,0491002,049
2022-07-08---2,049-2,049
2022-07-07---2,049-2,049
2022-07-06---2,049-2,049
2022-07-05---2,049-2,049
2022-07-042,0492,0492,0492,0491002,049
2022-07-012,0002,0002,0002,0001002,000
2022-06-301,9922,0001,9922,0003002,000
2022-06-291,9901,9901,9901,9901001,990
2022-06-281,9901,9901,9901,9903001,990
2022-06-271,9901,9901,9901,9902001,990
2022-06-241,9891,9901,9891,9904001,990
2022-06-231,9901,9901,9901,9901001,990
2022-06-221,9901,9901,9901,9901001,990
2022-06-211,9851,9851,9851,9851001,985
2022-06-202,0852,0852,0852,0851002,085
2022-06-17---2,085-2,085
2022-06-16---2,085-2,085
2022-06-15---2,085-2,085
2022-06-14---2,085-2,085
2022-06-13---2,085-2,085
2022-06-10---2,085-2,085
2022-06-09---2,085-2,085
2022-06-08---2,085-2,085
2022-06-07---2,085-2,085
2022-06-06---2,085-2,085
2022-06-03---2,085-2,085
2022-06-02---2,085-2,085
2022-06-012,0852,0852,0852,0852002,085
2022-05-312,0852,0852,0852,0852002,085
2022-05-30---2,035-2,035
2022-05-27---2,035-2,035
2022-05-26---2,035-2,035
2022-05-252,0352,0352,0352,0351002,035
2022-05-24---2,015-2,015
2022-05-23---2,015-2,015
2022-05-20---2,015-2,015
2022-05-192,0152,0152,0152,0151002,015
2022-05-182,1152,1152,1152,1151002,115
2022-05-17---2,065-2,065
2022-05-162,0652,0652,0652,0651002,065
2022-05-13---2,064-2,064
2022-05-12---2,064-2,064
2022-05-11---2,064-2,064
2022-05-10---2,064-2,064
2022-05-092,0642,0642,0642,0641002,064
2022-05-06---2,014-2,014
2022-05-02---2,014-2,014
2022-04-28---2,014-2,014
2022-04-272,0142,0142,0142,0141002,014
2022-04-26---2,114-2,114
2022-04-25---2,114-2,114
2022-04-22---2,114-2,114
2022-04-21---2,114-2,114
2022-04-20---2,114-2,114
2022-04-192,1142,1142,1142,1141002,114
2022-04-18---2,014-2,014
2022-04-15---2,014-2,014
2022-04-14---2,014-2,014
2022-04-13---2,014-2,014
2022-04-12---2,014-2,014
2022-04-11---2,014-2,014
2022-04-08---2,014-2,014
2022-04-07---2,014-2,014
2022-04-062,0142,0142,0142,0145002,014
2022-04-052,0002,0142,0002,0143002,014
2022-04-042,0102,0102,0102,0101002,010
2022-04-01---2,014-2,014
2022-03-312,0142,0142,0142,0141002,014
2022-03-30---2,084-2,084
2022-03-29---2,084-2,084
2022-03-282,0842,0842,0842,0841002,084
2022-03-25---2,084-2,084
2022-03-24---2,084-2,084
2022-03-23---2,084-2,084
2022-03-222,0842,0842,0842,0841002,084
2022-03-182,1642,1642,1642,1641002,164
2022-03-17---2,164-2,164
2022-03-16---2,164-2,164
2022-03-15---2,164-2,164
2022-03-142,1642,1642,1642,1641002,164
2022-03-11---2,149-2,149
2022-03-10---2,149-2,149
2022-03-09---2,149-2,149
2022-03-08---2,149-2,149
2022-03-07---2,149-2,149
2022-03-04---2,149-2,149
2022-03-03---2,149-2,149
2022-03-02---2,149-2,149
2022-03-012,0752,1492,0752,1491,7002,149
2022-02-28---2,031-2,031
2022-02-25---2,031-2,031
2022-02-24---2,031-2,031
2022-02-22---2,031-2,031
2022-02-212,0312,0312,0312,0311002,031
2022-02-182,0812,0812,0812,0811002,081
2022-02-17---2,081-2,081
2022-02-16---2,081-2,081
2022-02-15---2,081-2,081
2022-02-14---2,081-2,081
2022-02-10---2,081-2,081
2022-02-09---2,081-2,081
2022-02-08---2,081-2,081
2022-02-07---2,081-2,081
2022-02-04---2,081-2,081
2022-02-03---2,081-2,081
2022-02-02---2,081-2,081
2022-02-01---2,081-2,081
2022-01-312,0812,0812,0812,0812002,081
2022-01-28---2,081-2,081
2022-01-27---2,081-2,081
2022-01-26---2,081-2,081
2022-01-25---2,081-2,081
2022-01-24---2,081-2,081
2022-01-21---2,081-2,081
2022-01-20---2,081-2,081
2022-01-192,0672,0812,0672,0812002,081
2022-01-182,1172,1172,1172,1171002,117
2022-01-17---2,120-2,120
2022-01-14---2,120-2,120
2022-01-13---2,120-2,120
2022-01-12---2,120-2,120
2022-01-11---2,120-2,120
2022-01-072,1012,1202,1012,1203,2002,120
2022-01-062,0612,1002,0612,0991,5002,099
2022-01-052,0612,0612,0612,0617002,061
2022-01-042,0612,0612,0612,0611002,061

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