タカチホ(8225) 東証JASDAQ 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
2020/08/07 - - - - -
2020/08/06 1,201.0 1,201.0 1,201.0 1,201.0 -
2020/08/05 1,201.0 1,201.0 1,201.0 1,201.0 100
2020/08/04 1,209.0 1,218.0 1,209.0 1,218.0 900
2020/08/03 1,218.0 1,218.0 1,209.0 1,209.0 200
2020/07/31 1,260.0 1,260.0 1,181.0 1,190.0 3,900
2020/07/30 1,280.0 1,280.0 1,253.0 1,260.0 2,700
2020/07/29 1,305.0 1,305.0 1,270.0 1,270.0 400
2020/07/28 1,322.0 1,322.0 1,322.0 1,322.0 100
2020/07/27 1,322.0 1,322.0 1,322.0 1,322.0 100
2020/07/22 1,322.0 1,322.0 1,322.0 1,322.0 200
2020/07/21 1,302.0 1,328.0 1,302.0 1,328.0 300
2020/07/20 1,316.0 1,316.0 1,310.0 1,310.0 500
2020/07/17 1,334.0 1,334.0 1,321.0 1,321.0 500
2020/07/16 1,321.0 1,323.0 1,321.0 1,323.0 400
2020/07/15 1,311.0 1,311.0 1,302.0 1,302.0 600
2020/07/14 1,322.0 1,322.0 1,311.0 1,311.0 500
2020/07/13 1,303.0 1,322.0 1,301.0 1,322.0 700
2020/07/10 1,282.0 1,300.0 1,282.0 1,300.0 300
2020/07/09 1,298.0 1,298.0 1,298.0 1,298.0 -
2020/07/08 1,293.0 1,298.0 1,293.0 1,298.0 200
2020/07/07 1,300.0 1,326.0 1,291.0 1,323.0 1,300
2020/07/06 1,301.0 1,301.0 1,301.0 1,301.0 -
2020/07/03 1,304.0 1,304.0 1,301.0 1,301.0 200
2020/07/02 1,330.0 1,330.0 1,330.0 1,330.0 100
2020/07/01 1,312.0 1,312.0 1,307.0 1,307.0 1,200
2020/06/30 1,310.0 1,320.0 1,310.0 1,312.0 400
2020/06/29 1,342.0 1,342.0 1,320.0 1,320.0 700
2020/06/26 1,343.0 1,389.0 1,336.0 1,389.0 1,200
2020/06/25 1,368.0 1,378.0 1,355.0 1,358.0 4,200
2020/06/24 1,409.0 1,499.0 1,409.0 1,458.0 3,800
2020/06/23 1,380.0 1,410.0 1,380.0 1,409.0 2,200
2020/06/22 1,330.0 1,380.0 1,330.0 1,380.0 2,600
2020/06/19 1,301.0 1,301.0 1,300.0 1,300.0 200
2020/06/18 1,310.0 1,310.0 1,310.0 1,310.0 -
2020/06/17 1,300.0 1,300.0 1,300.0 1,300.0 300
2020/06/16 1,313.0 1,336.0 1,313.0 1,336.0 200
2020/06/15 1,266.0 1,266.0 1,266.0 1,266.0 -
2020/06/12 1,290.0 1,290.0 1,266.0 1,266.0 800
2020/06/11 1,291.0 1,291.0 1,291.0 1,291.0 300
2020/06/10 1,291.0 1,321.0 1,291.0 1,302.0 400
2020/06/09 1,330.0 1,344.0 1,330.0 1,344.0 400
2020/06/08 1,301.0 1,302.0 1,264.0 1,300.0 2,000
2020/06/05 1,305.0 1,305.0 1,301.0 1,301.0 300
2020/06/04 1,350.0 1,350.0 1,310.0 1,310.0 800
2020/06/03 1,320.0 1,350.0 1,320.0 1,350.0 300
2020/06/02 1,349.0 1,349.0 1,290.0 1,290.0 300
2020/06/01 1,383.0 1,383.0 1,349.0 1,349.0 400
2020/05/29 1,390.0 1,390.0 1,319.0 1,357.0 1,800
2020/05/28 1,387.0 1,390.0 1,326.0 1,389.0 2,300