9259 (株)タカヨシホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 581 | 585 | 574 | 582 | 10,100 | 582 |
| 2024-11-20 | 585 | 592 | 580 | 583 | 6,300 | 583 |
| 2024-11-19 | 584 | 585 | 580 | 585 | 5,500 | 585 |
| 2024-11-18 | 583 | 589 | 580 | 584 | 3,700 | 584 |
| 2024-11-15 | 585 | 587 | 581 | 583 | 2,700 | 583 |
| 2024-11-14 | 588 | 588 | 577 | 585 | 9,400 | 585 |
| 2024-11-13 | 601 | 601 | 578 | 588 | 37,300 | 588 |
| 2024-11-12 | 617 | 637 | 604 | 604 | 57,900 | 604 |
| 2024-11-11 | 688 | 697 | 678 | 697 | 4,400 | 697 |
| 2024-11-08 | 676 | 678 | 675 | 675 | 700 | 675 |
| 2024-11-07 | 681 | 681 | 674 | 674 | 1,700 | 674 |
| 2024-11-06 | 680 | 680 | 673 | 676 | 5,300 | 676 |
| 2024-11-05 | 681 | 684 | 679 | 684 | 2,200 | 684 |
| 2024-11-01 | 690 | 698 | 690 | 690 | 2,900 | 690 |
| 2024-10-31 | 704 | 704 | 689 | 698 | 2,300 | 698 |
| 2024-10-30 | 686 | 694 | 685 | 694 | 1,300 | 694 |
| 2024-10-29 | 685 | 689 | 685 | 687 | 1,200 | 687 |
| 2024-10-28 | 676 | 687 | 675 | 677 | 1,800 | 677 |
| 2024-10-25 | 685 | 685 | 678 | 678 | 1,700 | 678 |
| 2024-10-24 | 682 | 685 | 680 | 685 | 1,000 | 685 |
| 2024-10-23 | - | - | - | 682 | - | 682 |
| 2024-10-22 | 692 | 698 | 682 | 682 | 2,700 | 682 |
| 2024-10-21 | 705 | 710 | 690 | 694 | 6,100 | 694 |
| 2024-10-18 | 707 | 707 | 700 | 700 | 2,100 | 700 |
| 2024-10-17 | 706 | 720 | 706 | 706 | 3,600 | 706 |
| 2024-10-16 | 701 | 711 | 701 | 702 | 2,900 | 702 |
| 2024-10-15 | 700 | 705 | 700 | 705 | 6,100 | 705 |
| 2024-10-11 | 700 | 712 | 700 | 704 | 2,700 | 704 |
| 2024-10-10 | 710 | 710 | 700 | 702 | 1,600 | 702 |
| 2024-10-09 | 706 | 710 | 705 | 710 | 2,700 | 710 |
| 2024-10-08 | 715 | 715 | 706 | 706 | 2,300 | 706 |
| 2024-10-07 | 710 | 712 | 708 | 710 | 4,300 | 710 |
| 2024-10-04 | 733 | 740 | 705 | 705 | 14,800 | 705 |
| 2024-10-03 | 715 | 751 | 715 | 748 | 39,700 | 748 |
| 2024-10-02 | 689 | 788 | 689 | 700 | 66,300 | 700 |
| 2024-10-01 | 690 | 690 | 686 | 688 | 1,300 | 688 |
| 2024-09-30 | 692 | 696 | 686 | 691 | 5,200 | 691 |
| 2024-09-27 | 688 | 698 | 685 | 698 | 2,100 | 698 |
| 2024-09-26 | 700 | 700 | 681 | 685 | 6,800 | 685 |
| 2024-09-25 | 698 | 698 | 693 | 695 | 1,000 | 695 |
| 2024-09-24 | 693 | 702 | 693 | 695 | 5,400 | 695 |
| 2024-09-20 | 691 | 695 | 691 | 695 | 1,200 | 695 |
| 2024-09-19 | 682 | 692 | 680 | 688 | 3,700 | 688 |
| 2024-09-18 | 682 | 683 | 679 | 679 | 1,500 | 679 |
| 2024-09-17 | 686 | 686 | 680 | 682 | 1,700 | 682 |
| 2024-09-13 | 664 | 684 | 664 | 684 | 2,400 | 684 |
| 2024-09-12 | 666 | 668 | 652 | 664 | 2,200 | 664 |
| 2024-09-11 | 673 | 673 | 650 | 656 | 5,400 | 656 |
| 2024-09-10 | 675 | 675 | 669 | 670 | 1,000 | 670 |
| 2024-09-09 | 662 | 680 | 660 | 678 | 2,800 | 678 |
| 2024-09-06 | 709 | 709 | 673 | 677 | 22,700 | 677 |
| 2024-09-05 | 693 | 693 | 679 | 679 | 7,000 | 679 |
| 2024-09-04 | 705 | 710 | 690 | 695 | 6,100 | 695 |
| 2024-09-03 | 708 | 720 | 700 | 720 | 6,600 | 720 |
| 2024-09-02 | 701 | 711 | 701 | 707 | 2,700 | 707 |
| 2024-08-30 | 713 | 713 | 696 | 701 | 3,200 | 701 |
| 2024-08-29 | 708 | 708 | 698 | 706 | 14,700 | 706 |
| 2024-08-28 | 696 | 704 | 694 | 704 | 1,700 | 704 |
| 2024-08-27 | 690 | 705 | 690 | 705 | 5,100 | 705 |
| 2024-08-26 | 688 | 699 | 668 | 688 | 2,700 | 688 |
| 2024-08-23 | 681 | 699 | 669 | 699 | 2,500 | 699 |
| 2024-08-22 | 673 | 683 | 666 | 672 | 5,100 | 672 |
| 2024-08-21 | 676 | 683 | 670 | 683 | 3,800 | 683 |
| 2024-08-20 | 689 | 689 | 677 | 677 | 3,700 | 677 |
| 2024-08-19 | 703 | 703 | 685 | 686 | 2,700 | 686 |
| 2024-08-16 | 721 | 721 | 702 | 703 | 4,200 | 703 |
| 2024-08-15 | 700 | 739 | 700 | 706 | 5,800 | 706 |
| 2024-08-14 | 682 | 700 | 682 | 700 | 3,100 | 700 |
| 2024-08-13 | 677 | 690 | 662 | 680 | 4,900 | 680 |
| 2024-08-09 | 660 | 683 | 660 | 671 | 4,400 | 671 |
| 2024-08-08 | 650 | 666 | 638 | 657 | 6,800 | 657 |
| 2024-08-07 | 582 | 650 | 581 | 648 | 24,700 | 648 |
| 2024-08-06 | 580 | 640 | 580 | 600 | 31,500 | 600 |
| 2024-08-05 | 695 | 705 | 590 | 590 | 36,800 | 590 |
| 2024-08-02 | 779 | 779 | 716 | 740 | 20,800 | 740 |
| 2024-08-01 | 799 | 809 | 787 | 790 | 6,400 | 790 |
| 2024-07-31 | 810 | 816 | 799 | 808 | 12,300 | 808 |
| 2024-07-30 | 800 | 804 | 797 | 804 | 700 | 804 |
| 2024-07-29 | 798 | 803 | 798 | 800 | 1,000 | 800 |
| 2024-07-26 | 802 | 810 | 795 | 798 | 6,800 | 798 |
| 2024-07-25 | 802 | 802 | 799 | 801 | 2,000 | 801 |
| 2024-07-24 | 806 | 808 | 804 | 804 | 2,300 | 804 |
| 2024-07-23 | 807 | 810 | 804 | 810 | 3,000 | 810 |
| 2024-07-22 | 800 | 808 | 800 | 801 | 2,500 | 801 |
| 2024-07-19 | 808 | 808 | 800 | 800 | 1,300 | 800 |
| 2024-07-18 | 809 | 809 | 805 | 806 | 800 | 806 |
| 2024-07-17 | 806 | 810 | 802 | 805 | 2,100 | 805 |
| 2024-07-16 | 813 | 813 | 802 | 805 | 2,700 | 805 |
| 2024-07-12 | 805 | 814 | 804 | 807 | 7,300 | 807 |
| 2024-07-11 | 799 | 808 | 795 | 801 | 2,300 | 801 |
| 2024-07-10 | 811 | 811 | 790 | 799 | 9,500 | 799 |
| 2024-07-09 | 811 | 817 | 808 | 811 | 1,500 | 811 |
| 2024-07-08 | 815 | 815 | 809 | 810 | 1,400 | 810 |
| 2024-07-05 | 808 | 815 | 807 | 815 | 4,600 | 815 |
| 2024-07-04 | 802 | 812 | 802 | 807 | 2,000 | 807 |
| 2024-07-03 | 798 | 801 | 795 | 796 | 3,300 | 796 |
| 2024-07-02 | 801 | 813 | 796 | 797 | 3,600 | 797 |
| 2024-07-01 | 805 | 807 | 797 | 800 | 3,800 | 800 |
| 2024-06-28 | 817 | 817 | 802 | 804 | 14,600 | 804 |
| 2024-06-27 | 807 | 816 | 805 | 814 | 700 | 814 |
| 2024-06-26 | 807 | 816 | 806 | 810 | 600 | 810 |
| 2024-06-25 | 792 | 810 | 792 | 807 | 2,000 | 807 |
| 2024-06-24 | 808 | 808 | 792 | 792 | 2,400 | 792 |
| 2024-06-21 | 791 | 808 | 790 | 808 | 2,200 | 808 |
| 2024-06-20 | 805 | 806 | 785 | 791 | 21,500 | 791 |
| 2024-06-19 | 797 | 818 | 796 | 805 | 4,100 | 805 |
| 2024-06-18 | 791 | 831 | 787 | 799 | 14,300 | 799 |
| 2024-06-17 | 800 | 800 | 791 | 791 | 4,600 | 791 |
| 2024-06-14 | 797 | 809 | 795 | 795 | 2,800 | 795 |
| 2024-06-13 | 798 | 800 | 797 | 798 | 1,000 | 798 |
| 2024-06-12 | 799 | 808 | 797 | 799 | 1,500 | 799 |
| 2024-06-11 | 803 | 806 | 796 | 797 | 1,600 | 797 |
| 2024-06-10 | 795 | 803 | 795 | 803 | 700 | 803 |
| 2024-06-07 | 797 | 805 | 792 | 803 | 2,700 | 803 |
| 2024-06-06 | 815 | 829 | 795 | 806 | 3,600 | 806 |
| 2024-06-05 | 816 | 828 | 816 | 816 | 500 | 816 |
| 2024-06-04 | 814 | 823 | 812 | 820 | 1,600 | 820 |
| 2024-06-03 | 815 | 816 | 808 | 808 | 600 | 808 |
| 2024-05-31 | 802 | 815 | 802 | 815 | 2,300 | 815 |
| 2024-05-30 | 791 | 800 | 785 | 800 | 5,800 | 800 |
| 2024-05-29 | 803 | 811 | 798 | 798 | 3,400 | 798 |
| 2024-05-28 | 804 | 807 | 791 | 803 | 1,100 | 803 |
| 2024-05-27 | 798 | 798 | 791 | 791 | 1,800 | 791 |
| 2024-05-24 | 800 | 805 | 794 | 794 | 4,400 | 794 |
| 2024-05-23 | 815 | 815 | 800 | 800 | 2,200 | 800 |
| 2024-05-22 | 818 | 818 | 803 | 803 | 3,600 | 803 |
| 2024-05-21 | 813 | 827 | 810 | 821 | 3,800 | 821 |
| 2024-05-20 | 806 | 823 | 806 | 813 | 5,200 | 813 |
| 2024-05-17 | 835 | 838 | 798 | 799 | 84,500 | 799 |
| 2024-05-16 | 844 | 850 | 815 | 850 | 14,300 | 850 |
| 2024-05-15 | 849 | 855 | 839 | 843 | 4,400 | 843 |
| 2024-05-14 | 845 | 869 | 834 | 839 | 8,200 | 839 |
| 2024-05-13 | 854 | 858 | 850 | 858 | 5,500 | 858 |
| 2024-05-10 | 869 | 869 | 849 | 861 | 5,300 | 861 |
| 2024-05-09 | 873 | 873 | 852 | 861 | 5,900 | 861 |
| 2024-05-08 | 896 | 896 | 880 | 881 | 6,100 | 881 |
| 2024-05-07 | 853 | 893 | 838 | 893 | 53,200 | 893 |
| 2024-05-02 | 826 | 974 | 825 | 870 | 340,500 | 870 |
| 2024-05-01 | 875 | 889 | 822 | 824 | 12,000 | 824 |
| 2024-04-30 | 884 | 889 | 868 | 870 | 3,600 | 870 |
| 2024-04-26 | 860 | 869 | 851 | 869 | 3,000 | 869 |
| 2024-04-25 | 865 | 868 | 852 | 860 | 2,200 | 860 |
| 2024-04-24 | 874 | 874 | 859 | 859 | 2,700 | 859 |
| 2024-04-23 | 842 | 890 | 842 | 874 | 7,100 | 874 |
| 2024-04-22 | 825 | 841 | 825 | 836 | 2,400 | 836 |
| 2024-04-19 | 860 | 860 | 824 | 824 | 96,900 | 824 |
| 2024-04-18 | 855 | 862 | 855 | 862 | 700 | 862 |
| 2024-04-17 | 867 | 873 | 855 | 855 | 3,500 | 855 |
| 2024-04-16 | 875 | 875 | 859 | 863 | 1,600 | 863 |
| 2024-04-15 | 857 | 875 | 857 | 875 | 700 | 875 |
| 2024-04-12 | 860 | 875 | 860 | 870 | 2,900 | 870 |
| 2024-04-11 | 859 | 874 | 859 | 862 | 6,900 | 862 |
| 2024-04-10 | 890 | 900 | 870 | 874 | 8,400 | 874 |
| 2024-04-09 | 894 | 905 | 892 | 898 | 4,700 | 898 |
| 2024-04-08 | 910 | 910 | 890 | 894 | 6,300 | 894 |
| 2024-04-05 | 915 | 915 | 869 | 890 | 13,300 | 890 |
| 2024-04-04 | 882 | 929 | 877 | 920 | 24,300 | 920 |
| 2024-04-03 | 865 | 875 | 854 | 870 | 5,200 | 870 |
| 2024-04-02 | 825 | 930 | 825 | 867 | 31,100 | 867 |
| 2024-04-01 | 820 | 831 | 807 | 824 | 4,600 | 824 |
| 2024-03-29 | 821 | 821 | 798 | 812 | 6,100 | 812 |
| 2024-03-28 | 782 | 819 | 782 | 810 | 6,000 | 810 |
| 2024-03-27 | 771 | 797 | 771 | 787 | 10,400 | 787 |
| 2024-03-26 | 755 | 771 | 755 | 771 | 25,800 | 771 |
| 2024-03-25 | 786 | 786 | 767 | 767 | 13,600 | 767 |
| 2024-03-22 | 799 | 799 | 786 | 786 | 4,300 | 786 |
| 2024-03-21 | 775 | 814 | 773 | 791 | 16,500 | 791 |
| 2024-03-19 | 756 | 774 | 756 | 774 | 6,000 | 774 |
| 2024-03-18 | 744 | 775 | 744 | 757 | 3,300 | 757 |
| 2024-03-15 | 770 | 771 | 741 | 751 | 10,700 | 751 |
| 2024-03-14 | 752 | 772 | 752 | 770 | 3,100 | 770 |
| 2024-03-13 | 758 | 763 | 746 | 763 | 700 | 763 |
| 2024-03-12 | 746 | 763 | 742 | 745 | 7,700 | 745 |
| 2024-03-11 | 756 | 756 | 742 | 744 | 11,300 | 744 |
| 2024-03-08 | 752 | 764 | 750 | 757 | 6,800 | 757 |
| 2024-03-07 | 767 | 782 | 751 | 754 | 25,800 | 754 |
| 2024-03-06 | 768 | 788 | 768 | 771 | 10,800 | 771 |
| 2024-03-05 | 766 | 776 | 766 | 775 | 7,200 | 775 |
| 2024-03-04 | 782 | 782 | 766 | 771 | 23,000 | 771 |
| 2024-03-01 | 792 | 793 | 782 | 785 | 7,500 | 785 |
| 2024-02-29 | 790 | 792 | 782 | 792 | 9,400 | 792 |
| 2024-02-28 | 781 | 791 | 781 | 789 | 4,900 | 789 |
| 2024-02-27 | 791 | 791 | 782 | 782 | 20,300 | 782 |
| 2024-02-26 | 792 | 792 | 786 | 788 | 5,100 | 788 |
| 2024-02-22 | 786 | 794 | 786 | 786 | 3,400 | 786 |
| 2024-02-21 | 787 | 793 | 785 | 788 | 2,800 | 788 |
| 2024-02-20 | 781 | 796 | 781 | 789 | 5,200 | 789 |
| 2024-02-19 | 779 | 794 | 777 | 784 | 18,100 | 784 |
| 2024-02-16 | 783 | 790 | 777 | 780 | 10,600 | 780 |
| 2024-02-15 | 792 | 803 | 785 | 785 | 10,000 | 785 |
| 2024-02-14 | 807 | 807 | 791 | 792 | 15,700 | 792 |
| 2024-02-13 | 809 | 813 | 806 | 812 | 85,600 | 812 |
| 2024-02-09 | 804 | 813 | 801 | 813 | 3,600 | 813 |
| 2024-02-08 | 810 | 811 | 800 | 804 | 10,900 | 804 |
| 2024-02-07 | 820 | 820 | 810 | 810 | 8,000 | 810 |
| 2024-02-06 | 832 | 833 | 807 | 821 | 36,200 | 821 |
| 2024-02-05 | 856 | 870 | 835 | 840 | 117,200 | 840 |
| 2024-02-02 | 855 | 855 | 839 | 852 | 8,100 | 852 |
| 2024-02-01 | 850 | 852 | 840 | 845 | 5,100 | 845 |
| 2024-01-31 | 856 | 856 | 847 | 850 | 4,800 | 850 |
| 2024-01-30 | 848 | 853 | 847 | 849 | 1,400 | 849 |
| 2024-01-29 | 857 | 857 | 847 | 847 | 1,400 | 847 |
| 2024-01-26 | 848 | 849 | 846 | 846 | 800 | 846 |
| 2024-01-25 | 856 | 859 | 850 | 850 | 4,600 | 850 |
| 2024-01-24 | 856 | 856 | 856 | 856 | 200 | 856 |
| 2024-01-23 | 859 | 860 | 844 | 860 | 7,200 | 860 |
| 2024-01-22 | 830 | 860 | 829 | 850 | 15,200 | 850 |
| 2024-01-19 | 830 | 835 | 830 | 835 | 2,700 | 835 |
| 2024-01-18 | 820 | 827 | 819 | 827 | 9,000 | 827 |
| 2024-01-17 | 829 | 829 | 820 | 825 | 4,100 | 825 |
| 2024-01-16 | 830 | 841 | 825 | 829 | 4,000 | 829 |
| 2024-01-15 | 818 | 840 | 816 | 835 | 8,800 | 835 |
| 2024-01-12 | 830 | 830 | 809 | 818 | 10,700 | 818 |
| 2024-01-11 | 832 | 838 | 803 | 811 | 30,700 | 811 |
| 2024-01-10 | 843 | 853 | 831 | 832 | 11,200 | 832 |
| 2024-01-09 | 845 | 854 | 835 | 843 | 7,200 | 843 |
| 2024-01-05 | 862 | 866 | 844 | 845 | 13,700 | 845 |
| 2024-01-04 | 867 | 870 | 848 | 862 | 17,300 | 862 |
分割・併合履歴 ： なし
