タカノ(7885) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/14 638.0 645.0 638.0 638.0 8,800
2020/08/13 641.0 655.0 632.0 641.0 11,500
2020/08/12 624.0 642.0 624.0 631.0 12,000
2020/08/11 617.0 624.0 616.0 620.0 8,900
2020/08/07 623.0 625.0 617.0 617.0 6,000
2020/08/06 613.0 641.0 613.0 630.0 9,800
2020/08/05 612.0 625.0 611.0 622.0 7,400
2020/08/04 621.0 621.0 608.0 612.0 6,400
2020/08/03 605.0 619.0 601.0 606.0 14,800
2020/07/31 660.0 670.0 615.0 615.0 17,700
2020/07/30 692.0 694.0 673.0 674.0 8,700
2020/07/29 699.0 699.0 694.0 694.0 3,900
2020/07/28 703.0 713.0 698.0 701.0 5,800
2020/07/27 718.0 718.0 704.0 714.0 18,800
2020/07/22 705.0 705.0 693.0 693.0 2,800
2020/07/21 707.0 708.0 696.0 705.0 4,200
2020/07/20 694.0 704.0 691.0 704.0 4,900
2020/07/17 708.0 711.0 695.0 695.0 3,700
2020/07/16 710.0 711.0 704.0 708.0 1,900
2020/07/15 706.0 710.0 699.0 710.0 4,300
2020/07/14 697.0 708.0 687.0 708.0 16,100
2020/07/13 681.0 687.0 674.0 687.0 4,500
2020/07/10 679.0 679.0 661.0 661.0 9,300
2020/07/09 691.0 692.0 680.0 680.0 4,000
2020/07/08 684.0 690.0 684.0 685.0 3,200
2020/07/07 691.0 691.0 683.0 689.0 1,600
2020/07/06 676.0 685.0 676.0 682.0 4,000
2020/07/03 671.0 677.0 668.0 676.0 10,300
2020/07/02 682.0 695.0 682.0 691.0 6,700
2020/07/01 695.0 695.0 681.0 681.0 4,000
2020/06/30 719.0 719.0 686.0 695.0 18,900
2020/06/29 700.0 720.0 700.0 714.0 9,300
2020/06/26 699.0 704.0 695.0 704.0 3,700
2020/06/25 700.0 701.0 693.0 695.0 4,800
2020/06/24 718.0 718.0 690.0 690.0 3,200
2020/06/23 707.0 715.0 696.0 715.0 7,400
2020/06/22 691.0 699.0 691.0 691.0 3,500
2020/06/19 699.0 710.0 691.0 703.0 7,300
2020/06/18 709.0 709.0 690.0 701.0 6,800
2020/06/17 724.0 724.0 705.0 705.0 3,900
2020/06/16 718.0 748.0 710.0 727.0 5,200
2020/06/15 712.0 719.0 710.0 712.0 5,000
2020/06/12 704.0 715.0 704.0 710.0 11,900
2020/06/11 756.0 757.0 745.0 751.0 4,000
2020/06/10 746.0 760.0 730.0 760.0 6,100
2020/06/09 737.0 745.0 730.0 745.0 4,900
2020/06/08 728.0 732.0 717.0 731.0 7,500
2020/06/05 719.0 729.0 719.0 721.0 3,300
2020/06/04 727.0 729.0 709.0 715.0 3,500
2020/06/03 721.0 721.0 713.0 719.0 2,800