1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2023年

9087 タカセ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,6592,6592,6592,6592002,659
2023-12-28---2,697-2,697
2023-12-27---2,697-2,697
2023-12-262,7912,7912,6972,6973002,697
2023-12-25---2,791-2,791
2023-12-22---2,794-2,794
2023-12-212,6432,7942,6432,7944002,794
2023-12-202,6692,6692,6202,6202002,620
2023-12-192,7002,7012,6692,6691,1002,669
2023-12-18---2,550-2,550
2023-12-152,5502,5502,5502,5504002,550
2023-12-142,5502,5502,5502,5501002,550
2023-12-132,6002,6002,6002,6001002,600
2023-12-122,5612,5612,5612,5611002,561
2023-12-112,5992,6002,5492,5537002,553
2023-12-082,6002,6002,6002,6001002,600
2023-12-072,6002,6002,6002,6001002,600
2023-12-06---2,731-2,731
2023-12-05---2,731-2,731
2023-12-042,7312,7312,7312,7311002,731
2023-12-012,7492,7492,7492,7491002,749
2023-11-302,7072,7072,7072,7071002,707
2023-11-292,7072,7072,7072,7071002,707
2023-11-282,6702,6702,6702,6701002,670
2023-11-27---2,600-2,600
2023-11-24---2,600-2,600
2023-11-22---2,600-2,600
2023-11-212,6002,6002,6002,6001002,600
2023-11-202,6802,6802,6802,6801002,680
2023-11-17---2,630-2,630
2023-11-16---2,630-2,630
2023-11-152,6302,6302,6302,6301002,630
2023-11-14---2,630-2,630
2023-11-13---2,630-2,630
2023-11-10---2,630-2,630
2023-11-09---2,630-2,630
2023-11-082,6302,6302,6302,6301002,630
2023-11-07---2,643-2,643
2023-11-06---2,643-2,643
2023-11-02---2,643-2,643
2023-11-012,6432,6432,6432,6431002,643
2023-10-31---2,643-2,643
2023-10-302,6432,6432,6432,6431002,643
2023-10-27---2,643-2,643
2023-10-262,6432,6432,6432,6431002,643
2023-10-25---2,643-2,643
2023-10-24---2,643-2,643
2023-10-23---2,643-2,643
2023-10-202,6432,6432,6432,6433002,643
2023-10-192,6712,6712,6502,6502002,650
2023-10-182,7202,7212,7202,7214002,721
2023-10-172,7502,7502,7252,7252002,725
2023-10-162,5002,5002,5002,5002002,500
2023-10-132,5502,5502,5502,5501002,550
2023-10-122,5502,5502,5502,5501002,550
2023-10-112,5922,5932,5922,5926002,592
2023-10-102,5922,5922,5922,5921002,592
2023-10-062,5922,5922,5922,5921002,592
2023-10-05---2,730-2,730
2023-10-042,7302,7302,7302,7301002,730
2023-10-032,7502,7502,7502,7501002,750
2023-10-02---2,700-2,700
2023-09-29---2,700-2,700
2023-09-28---2,700-2,700
2023-09-27---2,700-2,700
2023-09-262,7012,7012,7002,7006002,700
2023-09-25---2,790-2,790
2023-09-22---2,790-2,790
2023-09-212,7482,7912,7482,7904002,790
2023-09-202,8002,8002,7382,7383002,738
2023-09-192,7002,7002,7002,7003002,700
2023-09-15---2,700-2,700
2023-09-142,7002,7002,7002,7005002,700
2023-09-13---2,777-2,777
2023-09-12---2,777-2,777
2023-09-11---2,777-2,777
2023-09-08---2,777-2,777
2023-09-07---2,777-2,777
2023-09-062,8002,8002,7272,7774002,777
2023-09-05---2,837-2,837
2023-09-042,8502,8502,8372,8372002,837
2023-09-012,9002,9002,9002,9005002,900
2023-08-31---2,930-2,930
2023-08-30---2,930-2,930
2023-08-292,9302,9302,9302,9307002,930
2023-08-282,9302,9302,9302,9301002,930
2023-08-25---2,930-2,930
2023-08-24---2,930-2,930
2023-08-23---2,930-2,930
2023-08-22---2,930-2,930
2023-08-212,9302,9302,9302,9301002,930
2023-08-183,0503,0503,0503,0501003,050
2023-08-17---3,000-3,000
2023-08-16---3,000-3,000
2023-08-153,0003,0003,0003,0001,0003,000
2023-08-143,0003,0003,0003,0005003,000
2023-08-10---3,020-3,020
2023-08-093,0203,0203,0203,0201003,020
2023-08-08---3,020-3,020
2023-08-07---3,020-3,020
2023-08-043,0303,0303,0203,0206003,020
2023-08-03---2,997-2,997
2023-08-02---2,997-2,997
2023-08-01---2,997-2,997
2023-07-312,9002,9972,9002,9971,0002,997
2023-07-282,9502,9502,9502,9506002,950
2023-07-27---3,005-3,005
2023-07-263,0053,0053,0053,0054003,005
2023-07-25---3,005-3,005
2023-07-243,0003,0053,0003,0052003,005
2023-07-212,9902,9902,9902,9904002,990
2023-07-202,9302,9902,9302,9904002,990
2023-07-193,0703,0703,0703,0701003,070
2023-07-183,0003,0003,0003,0002003,000
2023-07-143,0003,0003,0003,0003003,000
2023-07-13---2,995-2,995
2023-07-12---2,995-2,995
2023-07-112,9952,9952,9952,9951002,995
2023-07-10---3,000-3,000
2023-07-07---3,000-3,000
2023-07-063,0003,0003,0003,0001003,000
2023-07-052,9302,9302,9302,9301002,930
2023-07-043,0003,0003,0003,0005003,000
2023-07-03---3,000-3,000
2023-06-30---3,000-3,000
2023-06-29---3,000-3,000
2023-06-28---3,000-3,000
2023-06-27---3,000-3,000
2023-06-26---3,000-3,000
2023-06-233,0053,0053,0003,0004003,000
2023-06-223,0103,0103,0003,0004003,000
2023-06-213,0153,0153,0153,0151003,015
2023-06-203,0553,0553,0553,0551003,055
2023-06-19---3,015-3,015
2023-06-163,0803,0803,0103,0151,6003,015
2023-06-152,9003,1002,9003,0702,6003,070
2023-06-142,7492,8002,7492,8001,3002,800
2023-06-132,8002,8002,8002,8001002,800
2023-06-12---2,850-2,850
2023-06-09---2,850-2,850
2023-06-082,8502,8502,8502,8501002,850
2023-06-072,9002,9002,9002,9001002,900
2023-06-06---2,950-2,950
2023-06-05---2,950-2,950
2023-06-02---2,950-2,950
2023-06-01---2,950-2,950
2023-05-312,9502,9502,9502,9502002,950
2023-05-302,8552,9002,8052,9007002,900
2023-05-29---2,955-2,955
2023-05-262,9552,9552,9552,9551002,955
2023-05-25---2,955-2,955
2023-05-24---2,955-2,955
2023-05-232,9552,9552,9552,9553002,955
2023-05-223,0003,0002,9512,9512002,951
2023-05-192,9612,9612,9612,9611002,961
2023-05-183,0303,0302,9603,0301,3003,030
2023-05-173,0003,0003,0003,0001,2003,000
2023-05-162,9153,0002,9153,0001,2003,000
2023-05-152,9012,9302,9012,9303002,930
2023-05-122,8202,8592,8202,8506002,850
2023-05-112,7702,8202,7502,8201,8002,820
2023-05-102,9002,9002,8502,8504002,850
2023-05-09---2,900-2,900
2023-05-082,9012,9012,9002,9003002,900
2023-05-022,9502,9502,9012,9015002,901
2023-05-01---2,950-2,950
2023-04-282,9012,9502,9012,9501,4002,950
2023-04-272,9502,9502,9002,9001,6002,900
2023-04-26---2,960-2,960
2023-04-25---2,960-2,960
2023-04-243,0603,0602,9602,9605002,960
2023-04-212,9002,9512,9002,9511,5002,951
2023-04-20---2,904-2,904
2023-04-192,9532,9532,9022,9041,2002,904
2023-04-183,0103,1002,9502,9912,4002,991
2023-04-172,9803,0502,9102,9601,7002,960
2023-04-142,9622,9802,9622,9804002,980
2023-04-132,8752,9622,8752,9629002,962
2023-04-122,8852,9002,8502,8928002,892
2023-04-112,9112,9112,8202,8851,1002,885
2023-04-102,7882,8112,7612,8111,0002,811
2023-04-072,7653,1502,7012,8105,8002,810
2023-04-062,6612,7152,6612,7151,4002,715
2023-04-052,6332,7862,6322,6483,7002,648
2023-04-042,5702,6482,5692,6483,1002,648
2023-04-032,5292,5802,5292,5806002,580
2023-03-312,5802,5812,5032,5037002,503
2023-03-302,5002,6002,5002,5805002,580
2023-03-292,6332,6332,6002,6005002,600
2023-03-28---2,615-2,615
2023-03-272,5672,6152,5652,6151,4002,615
2023-03-242,5002,6402,5002,6402,5002,640
2023-03-232,5302,5302,5292,5301,6002,530
2023-03-222,4722,5222,4722,5223002,522
2023-03-202,5252,5252,5222,5224002,522
2023-03-172,5072,5952,4872,4872,2002,487
2023-03-162,4082,4822,4072,4721,1002,472
2023-03-152,3712,3712,3582,3583002,358
2023-03-142,3252,3252,3202,3215002,321
2023-03-132,3262,3262,3252,3253002,325
2023-03-102,3202,3602,3202,3599002,359
2023-03-092,3152,3302,3152,3303002,330
2023-03-082,3202,3302,3202,3203002,320
2023-03-072,3152,3152,3152,3152002,315
2023-03-062,2982,3372,2852,3377002,337
2023-03-032,3002,3102,3002,3104002,310
2023-03-022,2942,3042,2942,3006002,300
2023-03-01---2,280-2,280
2023-02-282,2802,2802,2632,2801,0002,280
2023-02-27---2,280-2,280
2023-02-24---2,280-2,280
2023-02-222,2802,2802,2802,2802002,280
2023-02-212,2882,2882,2882,2889002,288
2023-02-202,2882,2882,2882,2887002,288
2023-02-172,3002,3002,3002,3007002,300
2023-02-162,2642,2882,2642,2881,2002,288
2023-02-152,2302,2302,2302,2301002,230
2023-02-142,2202,2202,2202,2202002,220
2023-02-132,2402,2402,2152,2154002,215
2023-02-102,2592,2592,2002,2402,2002,240
2023-02-092,2652,2912,2382,2891,9002,289
2023-02-082,2882,3672,2882,3472,7002,347
2023-02-072,2632,2682,2632,2687002,268
2023-02-06---2,263-2,263
2023-02-032,2622,2632,2622,2632002,263
2023-02-022,2242,2242,2242,2242002,224
2023-02-01---2,175-2,175
2023-01-31---2,175-2,175
2023-01-30---2,175-2,175
2023-01-272,1752,1752,1602,1753002,175
2023-01-262,1922,2002,1902,2008002,200
2023-01-252,2502,2502,1922,1922002,192
2023-01-242,2002,2002,2002,2003002,200
2023-01-23---2,175-2,175
2023-01-202,1752,1752,1752,1751,1002,175
2023-01-192,1322,1322,1322,1321002,132
2023-01-182,1762,1772,1272,1305002,130
2023-01-17---2,126-2,126
2023-01-16---2,126-2,126
2023-01-132,1262,1262,1262,1261002,126
2023-01-12---2,164-2,164
2023-01-11---2,164-2,164
2023-01-102,1652,1652,1642,1642002,164
2023-01-062,1642,1642,1642,1644002,164
2023-01-05---2,155-2,155
2023-01-042,1552,1642,1252,1551,2002,155

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