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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
