9982 タキヒヨー(株) 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 | 1,352 | 1,357 | 1,275 | 1,317 | 17,500 | 1,317 |
| 2025-04-03 | 1,386 | 1,413 | 1,360 | 1,382 | 9,500 | 1,382 |
| 2025-04-02 | 1,429 | 1,429 | 1,401 | 1,411 | 5,300 | 1,411 |
| 2025-04-01 | 1,415 | 1,444 | 1,415 | 1,439 | 3,600 | 1,439 |
| 2025-03-31 | 1,455 | 1,455 | 1,401 | 1,410 | 12,800 | 1,410 |
| 2025-03-28 | 1,470 | 1,470 | 1,457 | 1,458 | 1,600 | 1,458 |
| 2025-03-27 | 1,468 | 1,484 | 1,465 | 1,473 | 3,500 | 1,473 |
| 2025-03-26 | 1,491 | 1,492 | 1,453 | 1,492 | 9,300 | 1,492 |
| 2025-03-25 | 1,520 | 1,520 | 1,471 | 1,497 | 6,700 | 1,497 |
| 2025-03-24 | 1,504 | 1,520 | 1,494 | 1,518 | 15,500 | 1,518 |
| 2025-03-21 | 1,467 | 1,486 | 1,465 | 1,481 | 8,200 | 1,481 |
| 2025-03-19 | 1,436 | 1,464 | 1,431 | 1,464 | 4,300 | 1,464 |
| 2025-03-18 | 1,433 | 1,448 | 1,432 | 1,436 | 15,900 | 1,436 |
| 2025-03-17 | 1,429 | 1,440 | 1,421 | 1,439 | 4,000 | 1,439 |
| 2025-03-14 | 1,418 | 1,440 | 1,417 | 1,421 | 5,000 | 1,421 |
| 2025-03-13 | 1,407 | 1,426 | 1,403 | 1,418 | 4,000 | 1,418 |
| 2025-03-12 | 1,392 | 1,409 | 1,390 | 1,407 | 5,600 | 1,407 |
| 2025-03-11 | 1,408 | 1,410 | 1,381 | 1,400 | 12,700 | 1,400 |
| 2025-03-10 | 1,415 | 1,415 | 1,408 | 1,408 | 2,300 | 1,408 |
| 2025-03-07 | 1,420 | 1,420 | 1,401 | 1,420 | 4,900 | 1,420 |
| 2025-03-06 | 1,429 | 1,429 | 1,417 | 1,425 | 1,900 | 1,425 |
| 2025-03-05 | 1,402 | 1,432 | 1,400 | 1,420 | 13,900 | 1,420 |
| 2025-03-04 | 1,417 | 1,429 | 1,400 | 1,415 | 9,000 | 1,415 |
| 2025-03-03 | 1,425 | 1,435 | 1,415 | 1,435 | 5,100 | 1,435 |
| 2025-02-28 | 1,441 | 1,441 | 1,410 | 1,421 | 11,800 | 1,421 |
| 2025-02-27 | 1,438 | 1,478 | 1,428 | 1,451 | 25,500 | 1,451 |
| 2025-02-26 | 1,547 | 1,547 | 1,507 | 1,528 | 20,000 | 1,528 |
| 2025-02-25 | 1,520 | 1,532 | 1,495 | 1,518 | 11,600 | 1,518 |
| 2025-02-21 | 1,597 | 1,597 | 1,509 | 1,521 | 9,400 | 1,521 |
| 2025-02-20 | 1,573 | 1,600 | 1,560 | 1,579 | 11,400 | 1,579 |
| 2025-02-19 | 1,650 | 1,675 | 1,573 | 1,573 | 19,400 | 1,573 |
| 2025-02-18 | 1,575 | 1,650 | 1,575 | 1,648 | 18,600 | 1,648 |
| 2025-02-17 | 1,572 | 1,584 | 1,572 | 1,573 | 4,000 | 1,573 |
| 2025-02-14 | 1,572 | 1,578 | 1,556 | 1,572 | 6,100 | 1,572 |
| 2025-02-13 | 1,551 | 1,576 | 1,551 | 1,574 | 2,900 | 1,574 |
| 2025-02-12 | 1,560 | 1,565 | 1,551 | 1,551 | 6,200 | 1,551 |
| 2025-02-10 | 1,553 | 1,585 | 1,553 | 1,555 | 8,500 | 1,555 |
| 2025-02-07 | 1,561 | 1,568 | 1,551 | 1,552 | 6,800 | 1,552 |
| 2025-02-06 | 1,553 | 1,569 | 1,553 | 1,561 | 4,200 | 1,561 |
| 2025-02-05 | 1,580 | 1,580 | 1,552 | 1,552 | 2,900 | 1,552 |
| 2025-02-04 | 1,536 | 1,581 | 1,536 | 1,571 | 8,300 | 1,571 |
| 2025-02-03 | 1,564 | 1,580 | 1,541 | 1,544 | 10,100 | 1,544 |
| 2025-01-31 | 1,500 | 1,584 | 1,471 | 1,543 | 23,800 | 1,543 |
| 2025-01-30 | 1,498 | 1,512 | 1,455 | 1,465 | 103,100 | 1,465 |
| 2025-01-29 | 1,502 | 1,523 | 1,496 | 1,506 | 9,200 | 1,506 |
| 2025-01-28 | 1,501 | 1,513 | 1,497 | 1,510 | 6,400 | 1,510 |
| 2025-01-27 | 1,499 | 1,518 | 1,488 | 1,501 | 10,400 | 1,501 |
| 2025-01-24 | 1,499 | 1,500 | 1,479 | 1,499 | 6,800 | 1,499 |
| 2025-01-23 | 1,485 | 1,500 | 1,470 | 1,490 | 14,100 | 1,490 |
| 2025-01-22 | 1,500 | 1,504 | 1,474 | 1,500 | 6,800 | 1,500 |
| 2025-01-21 | 1,478 | 1,508 | 1,470 | 1,500 | 10,000 | 1,500 |
| 2025-01-20 | 1,482 | 1,509 | 1,466 | 1,502 | 7,000 | 1,502 |
| 2025-01-17 | 1,449 | 1,508 | 1,432 | 1,466 | 25,700 | 1,466 |
| 2025-01-16 | 1,501 | 1,503 | 1,452 | 1,466 | 22,900 | 1,466 |
| 2025-01-15 | 1,503 | 1,560 | 1,472 | 1,522 | 23,600 | 1,522 |
| 2025-01-14 | 1,580 | 1,589 | 1,462 | 1,520 | 46,700 | 1,520 |
| 2025-01-10 | 1,512 | 1,535 | 1,500 | 1,520 | 7,900 | 1,520 |
| 2025-01-09 | 1,505 | 1,533 | 1,463 | 1,533 | 10,800 | 1,533 |
| 2025-01-08 | 1,513 | 1,524 | 1,500 | 1,505 | 9,600 | 1,505 |
| 2025-01-07 | 1,525 | 1,543 | 1,515 | 1,524 | 3,300 | 1,524 |
| 2025-01-06 | 1,551 | 1,596 | 1,542 | 1,544 | 8,500 | 1,544 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [2005-11-25]1株→1.5株 [2004-06-25]1株→2株 [1996-02-26]1株→1.2株 [1995-02-23]1株→1.2株