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
2020/01/17 1,523.0 1,525.0 1,520.0 1,525.0 1,000
2020/01/16 1,552.0 1,552.0 1,533.0 1,533.0 1,700
2020/01/15 1,545.0 1,555.0 1,545.0 1,555.0 400
2020/01/14 1,538.0 1,550.0 1,530.0 1,530.0 1,600
2020/01/10 1,538.0 1,538.0 1,520.0 1,538.0 1,000
2020/01/09 1,514.0 1,539.0 1,514.0 1,539.0 200
2020/01/08 1,530.0 1,530.0 1,515.0 1,515.0 1,300
2020/01/07 1,524.0 1,530.0 1,524.0 1,530.0 700
2020/01/06 1,525.0 1,525.0 1,513.0 1,520.0 900
2019/12/30 1,527.0 1,527.0 1,525.0 1,525.0 300
2019/12/27 1,510.0 1,527.0 1,510.0 1,527.0 400
2019/12/26 1,500.0 1,514.0 1,500.0 1,510.0 900
2019/12/25 1,510.0 1,510.0 1,500.0 1,500.0 2,100
2019/12/24 1,503.0 1,510.0 1,503.0 1,510.0 1,000
2019/12/23 1,520.0 1,520.0 1,503.0 1,503.0 700
2019/12/20 1,517.0 1,520.0 1,517.0 1,520.0 400
2019/12/19 1,520.0 1,520.0 1,500.0 1,505.0 1,400
2019/12/18 1,525.0 1,525.0 1,506.0 1,506.0 1,300
2019/12/17 1,535.0 1,535.0 1,527.0 1,527.0 900
2019/12/16 1,559.0 1,559.0 1,534.0 1,540.0 800
2019/12/13 1,562.0 1,562.0 1,535.0 1,559.0 700
2019/12/12 1,529.0 1,530.0 1,529.0 1,530.0 200
2019/12/11 1,529.0 1,529.0 1,529.0 1,529.0 700
2019/12/10 1,563.0 1,575.0 1,527.0 1,527.0 2,600
2019/12/09 1,521.0 1,530.0 1,521.0 1,523.0 800
2019/12/06 1,511.0 1,520.0 1,511.0 1,520.0 400
2019/12/05 1,510.0 1,512.0 1,510.0 1,510.0 300
2019/12/04 1,503.0 1,506.0 1,503.0 1,506.0 500
2019/12/03 1,510.0 1,510.0 1,504.0 1,506.0 600
2019/12/02 1,515.0 1,515.0 1,515.0 1,515.0 500
2019/11/29 1,515.0 1,515.0 1,515.0 1,515.0 -
2019/11/28 1,521.0 1,555.0 1,515.0 1,515.0 1,100
2019/11/27 1,515.0 1,520.0 1,502.0 1,520.0 700
2019/11/26 1,500.0 1,515.0 1,491.0 1,515.0 3,000
2019/11/25 1,499.0 1,500.0 1,499.0 1,500.0 300
2019/11/22 1,497.0 1,497.0 1,491.0 1,491.0 1,000
2019/11/21 1,500.0 1,500.0 1,500.0 1,500.0 2,300
2019/11/20 1,500.0 1,500.0 1,500.0 1,500.0 -
2019/11/19 1,500.0 1,500.0 1,500.0 1,500.0 100
2019/11/18 1,493.0 1,493.0 1,493.0 1,493.0 200
2019/11/15 1,494.0 1,500.0 1,494.0 1,500.0 1,100
2019/11/14 1,494.0 1,495.0 1,493.0 1,493.0 900
2019/11/13 1,493.0 1,493.0 1,493.0 1,493.0 400
2019/11/12 1,495.0 1,495.0 1,492.0 1,492.0 600
2019/11/11 1,500.0 1,500.0 1,495.0 1,495.0 200
2019/11/08 1,515.0 1,515.0 1,500.0 1,515.0 700
2019/11/07 1,500.0 1,516.0 1,500.0 1,510.0 900
2019/11/06 1,501.0 1,501.0 1,490.0 1,490.0 400
2019/11/05 1,500.0 1,500.0 1,487.0 1,500.0 1,200
2019/11/01 1,496.0 1,499.0 1,484.0 1,484.0 400