9259 (株)タカヨシホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 575 | 581 | 540 | 581 | 7,800 | 581 |
| 2025-04-03 | 596 | 596 | 586 | 596 | 1,300 | 596 |
| 2025-04-02 | 593 | 603 | 593 | 602 | 1,900 | 602 |
| 2025-04-01 | 595 | 604 | 595 | 603 | 500 | 603 |
| 2025-03-31 | 614 | 614 | 579 | 595 | 6,000 | 595 |
| 2025-03-28 | 614 | 614 | 613 | 613 | 1,200 | 613 |
| 2025-03-27 | 606 | 613 | 598 | 613 | 6,000 | 613 |
| 2025-03-26 | 607 | 607 | 600 | 606 | 1,100 | 606 |
| 2025-03-25 | 607 | 607 | 598 | 607 | 1,600 | 607 |
| 2025-03-24 | 607 | 607 | 596 | 607 | 1,900 | 607 |
| 2025-03-21 | 604 | 609 | 600 | 607 | 700 | 607 |
| 2025-03-19 | 600 | 610 | 600 | 605 | 800 | 605 |
| 2025-03-18 | 600 | 610 | 600 | 610 | 2,700 | 610 |
| 2025-03-17 | 609 | 609 | 599 | 605 | 1,300 | 605 |
| 2025-03-14 | 600 | 610 | 592 | 610 | 3,700 | 610 |
| 2025-03-13 | 605 | 613 | 599 | 603 | 1,800 | 603 |
| 2025-03-12 | 612 | 619 | 587 | 611 | 5,800 | 611 |
| 2025-03-11 | 621 | 621 | 608 | 616 | 2,500 | 616 |
| 2025-03-10 | 628 | 628 | 610 | 621 | 7,000 | 621 |
| 2025-03-07 | 584 | 628 | 584 | 622 | 8,000 | 622 |
| 2025-03-06 | 582 | 593 | 573 | 593 | 3,400 | 593 |
| 2025-03-05 | 575 | 582 | 568 | 582 | 4,500 | 582 |
| 2025-03-04 | 564 | 578 | 564 | 575 | 3,600 | 575 |
| 2025-03-03 | 557 | 564 | 557 | 564 | 1,000 | 564 |
| 2025-02-28 | 570 | 570 | 558 | 567 | 5,400 | 567 |
| 2025-02-27 | 561 | 567 | 560 | 566 | 1,600 | 566 |
| 2025-02-26 | 559 | 564 | 559 | 564 | 2,300 | 564 |
| 2025-02-25 | 561 | 561 | 552 | 560 | 1,300 | 560 |
| 2025-02-21 | 549 | 573 | 549 | 564 | 11,800 | 564 |
| 2025-02-20 | 549 | 549 | 549 | 549 | 400 | 549 |
| 2025-02-19 | 558 | 559 | 543 | 549 | 90,800 | 549 |
| 2025-02-18 | 562 | 562 | 555 | 558 | 57,100 | 558 |
| 2025-02-17 | 563 | 563 | 558 | 562 | 900 | 562 |
| 2025-02-14 | 560 | 565 | 560 | 563 | 3,200 | 563 |
| 2025-02-13 | 558 | 565 | 558 | 560 | 2,900 | 560 |
| 2025-02-12 | 565 | 574 | 559 | 559 | 6,900 | 559 |
| 2025-02-10 | 543 | 590 | 539 | 568 | 28,200 | 568 |
| 2025-02-07 | 536 | 542 | 536 | 542 | 1,800 | 542 |
| 2025-02-06 | 538 | 538 | 536 | 536 | 700 | 536 |
| 2025-02-05 | 536 | 538 | 536 | 538 | 700 | 538 |
| 2025-02-04 | 537 | 537 | 534 | 536 | 1,200 | 536 |
| 2025-02-03 | 540 | 540 | 532 | 537 | 3,400 | 537 |
| 2025-01-31 | 542 | 542 | 536 | 538 | 3,400 | 538 |
| 2025-01-30 | 537 | 542 | 537 | 542 | 1,400 | 542 |
| 2025-01-29 | 536 | 545 | 533 | 537 | 10,000 | 537 |
| 2025-01-28 | 543 | 545 | 532 | 542 | 12,300 | 542 |
| 2025-01-27 | 548 | 551 | 547 | 547 | 2,400 | 547 |
| 2025-01-24 | 544 | 548 | 544 | 548 | 1,700 | 548 |
| 2025-01-23 | 544 | 545 | 535 | 545 | 5,600 | 545 |
| 2025-01-22 | 538 | 546 | 532 | 546 | 12,700 | 546 |
| 2025-01-21 | 528 | 534 | 528 | 534 | 1,500 | 534 |
| 2025-01-20 | 525 | 526 | 525 | 526 | 300 | 526 |
| 2025-01-17 | 525 | 526 | 524 | 524 | 2,900 | 524 |
| 2025-01-16 | 531 | 533 | 525 | 525 | 2,100 | 525 |
| 2025-01-15 | 539 | 539 | 531 | 531 | 1,000 | 531 |
| 2025-01-14 | 538 | 538 | 533 | 537 | 1,500 | 537 |
| 2025-01-10 | 534 | 538 | 534 | 534 | 1,300 | 534 |
| 2025-01-09 | 540 | 540 | 536 | 536 | 700 | 536 |
| 2025-01-08 | 537 | 540 | 536 | 538 | 2,000 | 538 |
| 2025-01-07 | 540 | 548 | 533 | 536 | 5,700 | 536 |
| 2025-01-06 | 542 | 548 | 541 | 548 | 1,100 | 548 |
分割・併合履歴 ： なし