1. HOME >
  2. 株価時系列 >
  3. 9259 >
  4. 2023年

9259 (株)タカヨシホールディングス 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
2023-12-2986788385286730,000867
2023-12-288498538408533,800853
2023-12-2783085683084014,700840
2023-12-268248568248329,400832
2023-12-2582483682382766,200827
2023-12-228408418248253,600825
2023-12-218268408238296,000829
2023-12-2082888081883924,800839
2023-12-198228278188197,100819
2023-12-1882982981282811,300828
2023-12-158098298098294,800829
2023-12-1482482481181510,400815
2023-12-1384584782083010,200830
2023-12-128738738458457,700845
2023-12-118628848628735,200873
2023-12-0885387082386263,600862
2023-12-07869869821853110,600853
2023-12-0687387785687094,000870
2023-12-0587488886287544,500875
2023-12-048959008878878,300887
2023-12-018838988828952,800895
2023-11-3093093088188515,200885
2023-11-299039249039207,000920
2023-11-289339339009039,700903
2023-11-2788594588593822,600938
2023-11-2488689587288515,500885
2023-11-228908918858856,900885
2023-11-2189990988789013,100890
2023-11-2089691489289411,300894
2023-11-1790091689589623,300896
2023-11-1687792487090952,500909
2023-11-1592392387387752,400877
2023-11-141,0701,070898898193,800898
2023-11-131,1061,1231,0891,08920,4001,089
2023-11-101,1001,1121,0921,1068,0001,106
2023-11-091,1101,1201,1001,1038,1001,103
2023-11-081,0951,1331,0951,12029,1001,120
2023-11-071,1001,1121,0951,1126,8001,112
2023-11-061,1451,1461,1031,11070,2001,110
2023-11-021,1401,1601,1401,1522,7001,152
2023-11-011,1431,1521,1281,14012,6001,140
2023-10-311,1271,1471,1071,1415,8001,141
2023-10-301,1581,1601,1241,12411,9001,124
2023-10-271,1361,1531,1151,15216,0001,152
2023-10-261,1401,1451,1211,1405,0001,140
2023-10-251,1391,1501,1331,1503,3001,150
2023-10-241,1501,1551,0851,13914,5001,139
2023-10-231,1661,1661,1401,1425,8001,142
2023-10-201,1581,1681,1401,16015,6001,160
2023-10-191,1701,1701,1561,1582,1001,158
2023-10-181,1751,1781,1561,1787,7001,178
2023-10-171,1851,1851,1641,17515,2001,175
2023-10-161,1991,1991,1641,1668,9001,166
2023-10-131,2001,2121,1851,19011,9001,190
2023-10-121,2061,2061,1851,2006,1001,200
2023-10-111,2001,2021,1981,1983,9001,198
2023-10-101,1851,2051,1601,2059,2001,205
2023-10-061,1941,1941,1701,18510,4001,185
2023-10-051,1791,2221,1791,2074,6001,207
2023-10-041,2351,2361,1851,18617,6001,186
2023-10-031,2901,2981,2451,25511,7001,255
2023-10-021,2931,3011,2851,3009,4001,300
2023-09-291,3001,3001,2911,2912,0001,291
2023-09-281,2981,3001,2851,3003,9001,300
2023-09-271,2901,3041,2901,3022,2001,302
2023-09-261,3031,3031,2901,2907001,290
2023-09-251,2761,3001,2761,2884,3001,288
2023-09-221,2901,2941,2761,2943,8001,294
2023-09-211,3251,3251,2801,29910,9001,299
2023-09-201,2901,3241,2851,3249,5001,324
2023-09-191,2721,3001,2721,2867,7001,286
2023-09-151,2861,3141,2451,27230,4001,272
2023-09-141,2781,3371,2511,29627,5001,296
2023-09-131,2371,2791,2131,25614,7001,256
2023-09-121,2221,2381,2151,2326,2001,232
2023-09-111,2631,2691,2101,22514,7001,225
2023-09-081,2591,2791,2371,27018,8001,270
2023-09-071,2801,2811,2701,278122,7001,278
2023-09-061,2721,2861,2661,2806,3001,280
2023-09-051,2681,3081,2661,27220,0001,272
2023-09-041,3351,3441,2751,27517,3001,275
2023-09-011,2791,3371,2581,32824,6001,328
2023-08-311,3121,3121,2621,28412,1001,284
2023-08-301,2481,2991,2451,28226,0001,282
2023-08-291,2001,2061,1901,2002,3001,200
2023-08-281,1921,2101,1791,19210,2001,192
2023-08-251,1841,2111,1831,1875,0001,187
2023-08-241,1911,2121,1831,1983,9001,198
2023-08-231,1401,2101,1401,20020,2001,200
2023-08-221,1351,1701,1261,1407,7001,140
2023-08-211,0991,1601,0991,13012,7001,130
2023-08-181,1141,1291,0981,10712,1001,107
2023-08-171,1431,1431,1051,12115,7001,121
2023-08-161,1561,1851,1271,13914,5001,139
2023-08-151,1901,1911,1571,17615,3001,176
2023-08-141,1801,2121,1561,19030,8001,190
2023-08-101,2231,2371,1871,1929,8001,192
2023-08-091,2351,2351,2141,2205,9001,220
2023-08-081,2911,2911,2131,23532,6001,235
2023-08-071,3221,3491,2771,28254,2001,282
2023-08-041,4451,4751,4351,45310,8001,453
2023-08-031,4931,5141,4501,45013,2001,450
2023-08-021,5051,5201,4851,52011,2001,520
2023-08-011,5101,5331,5071,52214,0001,522
2023-07-311,5001,5251,4861,51013,6001,510
2023-07-281,4691,4941,4581,4949,9001,494
2023-07-271,5051,5501,4771,48516,9001,485
2023-07-261,4671,5001,4501,48552,9001,485
2023-07-251,4811,4811,4461,4572,4001,457
2023-07-241,4591,4811,4411,47110,0001,471
2023-07-211,4481,4481,4211,4303,7001,430
2023-07-201,4291,4681,4271,4388,1001,438
2023-07-191,4081,4261,4001,4235,4001,423
2023-07-181,4121,4121,3811,39611,1001,396
2023-07-141,4051,4101,3901,3913,4001,391
2023-07-131,4821,4821,3861,39033,2001,390
2023-07-121,4191,4941,3891,49345,8001,493
2023-07-111,3991,4491,3611,36124,4001,361
2023-07-101,3441,3821,3441,36911,4001,369
2023-07-071,3491,3671,3401,3437,8001,343
2023-07-061,3081,4241,2931,38530,9001,385
2023-07-051,3111,3111,2861,30914,2001,309
2023-07-041,3041,3041,2921,3034,4001,303
2023-07-031,3051,3081,2761,29812,1001,298
2023-06-301,2901,2971,2791,2956,5001,295
2023-06-291,2951,2951,2831,2907,5001,290
2023-06-281,2911,2991,2801,2943,2001,294
2023-06-271,2971,2971,2861,2902,1001,290
2023-06-261,2871,3101,2811,2978,6001,297
2023-06-231,2851,2931,2761,2906,5001,290
2023-06-221,3131,3131,2781,2908,5001,290
2023-06-211,2701,3121,2701,3107,7001,310
2023-06-201,3021,3021,2701,28215,1001,282
2023-06-191,3171,3171,2901,3007,6001,300
2023-06-161,3051,3101,2821,30410,6001,304
2023-06-151,2261,3201,2261,30084,5001,300
2023-06-141,2051,2301,2051,2286,5001,228
2023-06-131,2111,2121,2011,2052,5001,205
2023-06-121,1921,2111,1851,2117,9001,211
2023-06-091,2031,2061,1881,1924,2001,192
2023-06-081,2301,2301,1941,1967,8001,196
2023-06-071,2431,2431,2101,2106,0001,210
2023-06-061,2331,2421,2251,2282,3001,228
2023-06-051,2371,2451,2361,2457,7001,245
2023-06-021,2161,2391,2161,2394,2001,239
2023-06-011,2151,2351,2021,2166,9001,216
2023-05-311,2491,2501,2241,22713,5001,227
2023-05-301,2061,2391,2061,23610,4001,236
2023-05-291,2161,2251,1751,1769,0001,176
2023-05-261,2291,2291,1901,2149,2001,214
2023-05-251,1831,2291,1681,20028,0001,200
2023-05-241,1541,1651,1411,1555,6001,155
2023-05-231,1211,1731,1211,1509,2001,150
2023-05-221,1281,1491,1151,12126,7001,121
2023-05-191,1471,1601,1381,13817,4001,138
2023-05-181,1661,1831,1331,15115,4001,151
2023-05-171,1701,1701,1451,1645,3001,164
2023-05-161,2101,2101,1461,15023,6001,150
2023-05-151,2311,2311,1791,18010,0001,180
2023-05-121,2341,2411,2051,20515,0001,205
2023-05-111,2461,2461,2201,2417,6001,241
2023-05-101,2251,2461,2201,2468,2001,246
2023-05-091,2141,2551,2131,22521,7001,225
2023-05-081,2701,2851,2201,22662,9001,226
2023-05-021,3181,3201,2741,27553,8001,275
2023-05-011,2971,3141,2841,31426,3001,314
2023-04-281,3001,3001,2771,2827,0001,282
2023-04-271,2691,3001,2541,30014,5001,300
2023-04-261,2671,2701,2461,25210,0001,252
2023-04-251,2691,2801,2551,2583,3001,258
2023-04-241,2501,2701,2501,2633,7001,263
2023-04-211,2551,2551,2451,2452,1001,245
2023-04-201,2631,2761,2431,2434,8001,243
2023-04-191,3001,3011,2561,27216,3001,272
2023-04-181,2691,3111,2581,30022,5001,300
2023-04-171,2401,2671,2321,2507,4001,250
2023-04-141,2251,2471,2251,2403,2001,240
2023-04-131,2331,2371,2251,2253,5001,225
2023-04-121,2461,2541,2311,2338,6001,233
2023-04-111,2521,2521,2311,2453,3001,245
2023-04-101,2351,2571,2151,22217,5001,222
2023-04-071,2341,2341,1931,20512,3001,205
2023-04-061,1751,1751,1421,1536,0001,153
2023-04-051,1881,1891,1731,1753,8001,175
2023-04-041,2171,2281,1891,1966,7001,196
2023-04-031,1991,2301,1871,2309,0001,230
2023-03-311,2111,2111,1791,1904,7001,190
2023-03-301,1581,1811,1501,1813,1001,181
2023-03-291,1881,1881,1531,15814,3001,158
2023-03-281,1701,1911,1701,1882,1001,188
2023-03-271,1671,1971,1671,1853,5001,185
2023-03-241,1441,1791,1351,1673,5001,167
2023-03-231,1281,1531,1121,1536,3001,153
2023-03-221,1461,1561,1271,1289,3001,128
2023-03-201,2131,2131,1531,16813,5001,168
2023-03-171,1301,2141,1301,19518,5001,195
2023-03-161,0911,1141,0701,096134,7001,096
2023-03-151,1061,1831,1051,12111,3001,121
2023-03-141,1601,1631,1011,10131,1001,101
2023-03-131,1811,1811,1521,1615,3001,161
2023-03-101,2331,2331,1991,1998,4001,199
2023-03-091,2151,2151,2031,2031,0001,203
2023-03-081,2131,2151,2001,2152,8001,215
2023-03-071,2231,2231,1991,2023,4001,202
2023-03-061,1901,2341,1901,2197,4001,219
2023-03-031,1991,2001,1901,1903,1001,190
2023-03-021,1941,2071,1871,1894,5001,189
2023-03-011,2011,2161,1571,18114,7001,181
2023-02-281,2191,2191,1801,1929,2001,192
2023-02-271,1671,1961,1671,1963,0001,196
2023-02-241,1591,2001,1591,17013,3001,170
2023-02-221,1801,2021,1411,15946,2001,159
2023-02-211,1921,2041,1921,1972,6001,197
2023-02-201,1771,2111,1621,20019,5001,200
2023-02-171,1751,2001,1711,17726,9001,177
2023-02-161,1931,2011,1761,1869,2001,186
2023-02-151,1861,2171,1711,19917,4001,199
2023-02-141,2171,2251,1581,21685,0001,216
2023-02-131,3051,3051,2171,22545,1001,225
2023-02-101,3101,3351,3001,30423,2001,304
2023-02-091,3101,3251,3031,30740,1001,307
2023-02-081,3211,3491,3071,31044,5001,310
2023-02-071,3901,4381,3251,32566,6001,325
2023-02-061,3891,3891,3541,38915,4001,389
2023-02-031,3361,3811,3231,38133,7001,381
2023-02-021,3351,3491,2951,34911,5001,349
2023-02-011,3271,3491,3031,3324,7001,332
2023-01-311,3511,3511,3181,3285,1001,328
2023-01-301,3461,3461,3171,3213,7001,321
2023-01-271,3681,3801,3341,35617,1001,356
2023-01-261,3401,3641,3151,35114,1001,351
2023-01-251,3251,3401,3241,3404,2001,340
2023-01-241,3501,3511,3021,31522,3001,315
2023-01-231,2771,3571,2771,35032,2001,350
2023-01-201,2711,2911,2711,2743,7001,274
2023-01-191,2751,2871,2671,2701,6001,270
2023-01-181,2491,2951,2491,2918,5001,291
2023-01-171,2431,2761,2381,2692,2001,269
2023-01-161,2441,2691,2431,2434,8001,243
2023-01-131,2811,2831,2531,2565,5001,256
2023-01-121,3001,3001,2811,2823,7001,282
2023-01-111,3191,3191,2991,3042,9001,304
2023-01-101,3001,3321,2801,30212,3001,302
2023-01-061,2511,2731,2511,27018,9001,270
2023-01-051,2901,2981,2531,2579,9001,257
2023-01-041,3501,3501,2851,2857,4001,285

分割・併合履歴 ： なし