9982 タキヒヨー(株) 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
2024-12-061,2281,2351,2231,2234,6001,223
2024-12-051,2371,2371,2291,2324,3001,232
2024-12-041,2301,2331,2231,2333,1001,233
2024-12-031,2201,2391,2201,2295,1001,229
2024-12-021,2191,2311,2191,2214,3001,221
2024-11-291,2091,2291,2021,21310,6001,213
2024-11-281,2001,2101,2001,2095,3001,209
2024-11-271,2261,2261,2011,2017,0001,201
2024-11-261,2321,2371,2151,2264,5001,226
2024-11-251,2411,2411,2181,2219,8001,221
2024-11-221,2271,2271,2101,2223,1001,222
2024-11-211,2251,2271,2101,2132,1001,213
2024-11-201,2361,2361,2121,2179,2001,217
2024-11-191,2261,2291,2131,2296,1001,229
2024-11-181,2461,2461,2301,2305,3001,230
2024-11-151,2651,2751,2421,2452,3001,245
2024-11-141,2661,2741,2611,2692,9001,269
2024-11-131,2631,2731,2631,2651,5001,265
2024-11-121,2681,2831,2531,2733,8001,273
2024-11-111,2781,2871,2681,2703,7001,270
2024-11-081,2751,2871,2751,2845,6001,284
2024-11-071,2561,2781,2561,2785,5001,278
2024-11-061,2521,2651,2471,2543,8001,254
2024-11-051,2521,2671,2491,2504,5001,250
2024-11-011,2461,2671,2461,2514,9001,251
2024-10-311,2031,2571,2031,25710,8001,257
2024-10-301,2531,2531,2031,20351,0001,203
2024-10-291,2311,2631,2311,2614,2001,261
2024-10-281,2211,2671,2191,23111,8001,231
2024-10-251,2591,2711,2131,2218,8001,221
2024-10-241,2481,2481,2221,22921,6001,229
2024-10-231,2531,2671,2401,24811,4001,248
2024-10-221,2551,2671,2511,2534,1001,253
2024-10-211,2601,2691,2591,2606,0001,260
2024-10-181,2411,2651,2361,25813,7001,258
2024-10-171,2351,2441,2341,2403,7001,240
2024-10-161,2101,2451,2101,2346,8001,234
2024-10-151,1981,2211,1861,21620,7001,216
2024-10-111,2541,2651,1891,19638,6001,196
2024-10-101,2561,2781,2541,2547,2001,254
2024-10-091,2871,2871,2471,2556,9001,255
2024-10-081,2631,2751,2551,2697,5001,269
2024-10-071,2671,2951,2671,28111,4001,281
2024-10-041,2231,2381,2181,2388,2001,238
2024-10-031,2271,2281,2161,2232,0001,223
2024-10-021,2311,2331,2231,2274,3001,227
2024-10-011,2131,2331,2131,2332,5001,233
2024-09-301,2171,2371,2081,2136,3001,213
2024-09-271,2701,2701,2281,2318,6001,231
2024-09-261,2501,2551,2411,2526,1001,252
2024-09-251,2611,2611,2371,2464,7001,246
2024-09-241,2961,2961,2491,2596,6001,259
2024-09-201,2301,2481,2271,2484,9001,248
2024-09-191,2111,2381,2011,2268,2001,226
2024-09-181,2061,2211,1931,2117,8001,211
2024-09-171,2101,2161,1781,1997,3001,199
2024-09-131,2091,2221,2011,2054,1001,205
2024-09-121,2061,2231,2061,2093,4001,209
2024-09-111,2181,2311,1951,2068,5001,206
2024-09-101,2301,2531,2161,2233,7001,223
2024-09-091,2281,2521,2211,2367,6001,236
2024-09-061,2661,2691,2461,2582,2001,258
2024-09-051,2361,2771,2351,2615,4001,261
2024-09-041,2801,2811,2471,2524,6001,252
2024-09-031,2851,2901,2791,2814,0001,281
2024-09-021,2861,2921,2721,2903,9001,290
2024-08-301,2591,3001,2561,2919,1001,291
2024-08-291,2731,2761,2491,2595,6001,259
2024-08-281,2611,2971,2611,2815,9001,281
2024-08-271,3001,3111,2901,2904,9001,290
2024-08-261,2981,3121,2881,3015,4001,301
2024-08-231,3051,3211,2991,30215,9001,302
2024-08-221,2711,3031,2711,30112,8001,301
2024-08-211,2361,2851,2361,27910,9001,279
2024-08-201,2561,2561,2261,24611,9001,246
2024-08-191,2291,2381,2211,2286,2001,228
2024-08-161,2161,2221,1961,2146,4001,214
2024-08-151,2001,2131,1921,1957,9001,195
2024-08-141,1851,1961,1851,18810,9001,188
2024-08-131,2161,2161,1711,17310,7001,173
2024-08-091,1821,2341,1821,22010,4001,220
2024-08-081,1801,2131,1631,18210,7001,182
2024-08-071,0981,1661,0901,1668,1001,166
2024-08-061,0391,1781,0391,11419,6001,114
2024-08-051,1511,1661,0051,00942,9001,009
2024-08-021,2461,2611,2141,21422,8001,214
2024-08-011,2871,3011,2741,27414,5001,274
2024-07-311,2551,3021,2521,29719,0001,297
2024-07-301,3261,3261,2521,25253,4001,252
2024-07-291,2841,3301,2831,32712,5001,327
2024-07-261,2991,3021,2741,27410,8001,274
2024-07-251,3031,3271,2951,29617,1001,296
2024-07-241,2921,3101,2921,30020,8001,300
2024-07-231,2421,2921,2421,28315,2001,283
2024-07-221,2501,2621,2411,24211,3001,242
2024-07-191,2491,2521,2271,24212,2001,242
2024-07-181,2551,2581,2451,2498,0001,249
2024-07-171,2501,2641,2421,25513,1001,255
2024-07-161,2601,2601,2121,25738,0001,257
2024-07-121,1991,2121,1971,21012,7001,210
2024-07-111,2001,2041,1921,2036,2001,203
2024-07-101,1911,1981,1901,1905,6001,190
2024-07-091,1891,2001,1881,1914,5001,191
2024-07-081,2071,2071,1861,1898,6001,189
2024-07-051,1871,1911,1861,1902,9001,190
2024-07-041,1971,2021,1851,1938,2001,193
2024-07-031,1931,2031,1901,1963,9001,196
2024-07-021,2041,2041,1901,1976,4001,197
2024-07-011,2051,2071,1951,2043,9001,204
2024-06-281,1981,2071,1921,2055,2001,205
2024-06-271,2001,2041,1901,1908,5001,190
2024-06-261,2151,2231,1761,2039,5001,203
2024-06-251,2021,2251,2021,22214,6001,222
2024-06-241,1891,2051,1891,2027,2001,202
2024-06-211,1851,1971,1781,1795,3001,179
2024-06-201,2141,2141,1791,17910,1001,179
2024-06-191,2091,2091,1741,1896,1001,189
2024-06-181,1901,2131,1801,21212,3001,212
2024-06-171,1501,1781,1501,1717,0001,171
2024-06-141,1231,1501,1231,1427,7001,142
2024-06-131,1491,1491,1221,1266,3001,126
2024-06-121,1451,1561,1431,1504,0001,150
2024-06-111,1541,1651,1461,1514,0001,151
2024-06-101,1441,1501,1361,1504,6001,150
2024-06-071,1301,1381,1231,1312,4001,131
2024-06-061,1161,1311,1161,1313,0001,131
2024-06-051,1301,1311,1131,1135,0001,113
2024-06-041,1401,1411,1341,1342,1001,134
2024-06-031,1321,1401,1321,1364,1001,136
2024-05-311,1131,1301,1131,1215,2001,121
2024-05-301,1111,1131,0901,10613,1001,106
2024-05-291,1271,1681,1111,11636,1001,116
2024-05-281,1621,1621,1261,1326,3001,132
2024-05-271,1681,1791,1531,1615,2001,161
2024-05-241,1891,1891,1521,1658,6001,165
2024-05-231,1611,1611,1531,1598,2001,159
2024-05-221,1931,1931,1611,1617,2001,161
2024-05-211,1991,1991,1631,16311,7001,163
2024-05-201,1961,2001,1811,1958,3001,195
2024-05-171,1631,1771,1631,17713,1001,177
2024-05-161,1911,1931,1611,1626,6001,162
2024-05-151,2061,2131,1861,18711,7001,187
2024-05-141,2031,2161,2001,21212,1001,212
2024-05-131,2191,2321,1901,20337,1001,203
2024-05-101,2061,2071,1941,19410,6001,194
2024-05-091,1991,2011,1851,1978,0001,197
2024-05-081,2251,2251,1861,18611,1001,186
2024-05-071,2321,2321,2111,22510,0001,225
2024-05-021,2051,2381,2051,21816,6001,218
2024-05-011,2151,2191,1951,2056,2001,205
2024-04-301,1581,2181,1581,21115,2001,211
2024-04-261,1621,1781,1531,15849,0001,158
2024-04-251,1841,1901,1561,16323,2001,163
2024-04-241,2051,2141,1891,18915,5001,189
2024-04-231,1981,2211,1921,20515,8001,205
2024-04-221,1611,1991,1581,19422,6001,194
2024-04-191,1871,2011,1411,15735,0001,157
2024-04-181,1921,2081,1881,20021,2001,200
2024-04-171,1861,2111,1861,19227,5001,192
2024-04-161,2351,2521,1851,18648,3001,186
2024-04-151,2231,3001,2231,228159,6001,228
2024-04-121,2101,2221,2001,22210,5001,222
2024-04-111,2261,2301,2041,21015,2001,210
2024-04-101,2241,2481,2151,24611,7001,246
2024-04-091,2401,2401,2201,2249,8001,224
2024-04-081,1981,2351,1981,22412,0001,224
2024-04-051,2001,2111,1811,20014,2001,200
2024-04-041,2211,2211,2091,2112,9001,211
2024-04-031,2091,2411,1981,22112,4001,221
2024-04-021,2561,2561,2181,2239,4001,223
2024-04-011,2671,2701,2451,24515,4001,245
2024-03-291,2551,2841,2551,2647,9001,264
2024-03-281,2501,2821,2491,25530,1001,255
2024-03-271,2821,3131,2701,27768,8001,277
2024-03-261,3331,3731,2611,342353,0001,342
2024-03-251,1461,1501,1311,13717,9001,137
2024-03-221,1651,1651,1411,15612,9001,156
2024-03-211,1691,1691,1501,16515,2001,165
2024-03-191,1401,1551,1301,15119,8001,151
2024-03-181,1641,1741,1471,14916,2001,149
2024-03-151,1411,1601,1401,1575,3001,157
2024-03-141,1381,1501,1381,1507,8001,150
2024-03-131,1691,1691,1381,1385,7001,138
2024-03-121,1291,1601,1251,16011,0001,160
2024-03-111,1341,1401,1211,12913,5001,129
2024-03-081,1341,1521,1271,13821,1001,138
2024-03-071,1511,1751,1471,16411,2001,164
2024-03-061,1501,1641,1311,15022,4001,150
2024-03-051,1521,1791,1371,16315,5001,163
2024-03-041,2011,2041,1591,15936,6001,159
2024-03-011,2241,2481,2141,21521,6001,215
2024-02-291,2021,2401,1961,22435,6001,224
2024-02-281,2141,2311,1951,20365,8001,203
2024-02-271,2401,2871,2351,28466,7001,284
2024-02-261,2381,2441,2211,23032,3001,230
2024-02-221,2311,2361,2151,22623,2001,226
2024-02-211,2191,2241,2071,21419,7001,214
2024-02-201,2071,2371,2071,22632,4001,226
2024-02-191,1801,2081,1771,20620,4001,206
2024-02-161,1621,1921,1611,18521,6001,185
2024-02-151,1621,1701,1511,16122,5001,161
2024-02-141,1671,1751,1631,16918,5001,169
2024-02-131,1601,1881,1601,16720,8001,167
2024-02-091,1851,1921,1541,15433,2001,154
2024-02-081,2071,2071,1851,19017,5001,190
2024-02-071,1951,2101,1951,20624,9001,206
2024-02-061,1841,2031,1841,19519,8001,195
2024-02-051,1961,2101,1821,18423,3001,184
2024-02-021,1681,1901,1671,17720,9001,177
2024-02-011,1601,1761,1601,16414,1001,164
2024-01-311,1421,1841,1421,17833,7001,178
2024-01-301,1571,1741,1361,13671,2001,136
2024-01-291,1151,1571,1151,15324,1001,153
2024-01-261,1381,1391,1121,11219,0001,112
2024-01-251,1271,1461,1231,13822,5001,138
2024-01-241,1141,1291,1091,11316,4001,113
2024-01-231,0801,1201,0771,11149,1001,111
2024-01-221,0861,0871,0721,07218,5001,072
2024-01-191,0751,0851,0731,07516,7001,075
2024-01-181,0631,0881,0631,06821,3001,068
2024-01-171,0751,0901,0601,06229,1001,062
2024-01-161,0711,0901,0551,08340,1001,083
2024-01-151,0491,0801,0421,053106,7001,053
2024-01-121,0151,0301,0111,02342,5001,023
2024-01-111,0101,0191,0101,01813,4001,018
2024-01-101,0191,0201,0041,01019,2001,010
2024-01-091,0241,0241,0101,01912,7001,019
2024-01-051,0251,0251,0041,0088,2001,008
2024-01-041,0101,0249981,01613,8001,016

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