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
2021/05/11 - - - - -
2021/05/10 1,280.0 1,280.0 1,261.0 1,280.0 300
2021/05/07 1,318.0 1,318.0 1,318.0 1,318.0 -
2021/05/06 1,349.0 1,349.0 1,319.0 1,319.0 300
2021/04/30 1,296.0 1,296.0 1,296.0 1,296.0 100
2021/04/28 1,295.0 1,296.0 1,295.0 1,296.0 200
2021/04/27 1,300.0 1,300.0 1,294.0 1,294.0 200
2021/04/26 1,292.0 1,292.0 1,292.0 1,292.0 -
2021/04/23 1,292.0 1,292.0 1,292.0 1,292.0 -
2021/04/22 1,292.0 1,292.0 1,292.0 1,292.0 -
2021/04/21 1,292.0 1,292.0 1,292.0 1,292.0 -
2021/04/20 1,293.0 1,293.0 1,292.0 1,292.0 200
2021/04/19 1,294.0 1,294.0 1,294.0 1,294.0 100
2021/04/16 1,293.0 1,293.0 1,293.0 1,293.0 -
2021/04/15 1,292.0 1,292.0 1,292.0 1,292.0 -
2021/04/14 1,292.0 1,292.0 1,292.0 1,292.0 -
2021/04/13 1,292.0 1,292.0 1,292.0 1,292.0 3,500
2021/04/12 1,265.0 1,292.0 1,265.0 1,292.0 18,300
2021/04/09 1,295.0 1,295.0 1,295.0 1,295.0 -
2021/04/08 1,271.0 1,295.0 1,271.0 1,295.0 1,100
2021/04/07 1,271.0 1,271.0 1,271.0 1,271.0 100
2021/04/06 1,297.0 1,297.0 1,295.0 1,295.0 300
2021/04/05 1,260.0 1,274.0 1,258.0 1,274.0 700
2021/04/02 1,262.0 1,273.0 1,260.0 1,272.0 4,300
2021/04/01 1,300.0 1,300.0 1,300.0 1,300.0 1,200
2021/03/31 1,304.0 1,306.0 1,280.0 1,300.0 1,900
2021/03/30 1,260.0 1,270.0 1,260.0 1,270.0 1,300
2021/03/29 1,403.0 1,403.0 1,373.0 1,373.0 1,000
2021/03/26 1,285.0 1,320.0 1,283.0 1,283.0 1,200
2021/03/25 1,310.0 1,310.0 1,285.0 1,285.0 200
2021/03/24 1,313.0 1,313.0 1,284.0 1,284.0 500
2021/03/23 1,331.0 1,349.0 1,319.0 1,319.0 800
2021/03/22 1,317.0 1,330.0 1,313.0 1,330.0 1,400
2021/03/19 1,354.0 1,354.0 1,293.0 1,316.0 600
2021/03/18 1,293.0 1,294.0 1,293.0 1,294.0 200
2021/03/17 1,278.0 1,284.0 1,274.0 1,284.0 600
2021/03/16 1,293.0 1,293.0 1,284.0 1,284.0 1,000
2021/03/15 1,291.0 1,291.0 1,291.0 1,291.0 100
2021/03/12 1,300.0 1,300.0 1,300.0 1,300.0 200
2021/03/11 1,281.0 1,281.0 1,281.0 1,281.0 300
2021/03/10 1,280.0 1,280.0 1,280.0 1,280.0 -
2021/03/09 1,290.0 1,290.0 1,275.0 1,275.0 200
2021/03/08 1,275.0 1,275.0 1,273.0 1,275.0 300
2021/03/05 1,275.0 1,275.0 1,275.0 1,275.0 100
2021/03/04 1,281.0 1,290.0 1,281.0 1,290.0 300
2021/03/03 1,260.0 1,260.0 1,260.0 1,260.0 -
2021/03/02 1,270.0 1,270.0 1,251.0 1,251.0 1,000
2021/03/01 1,267.0 1,280.0 1,267.0 1,280.0 600
2021/02/26 1,299.0 1,299.0 1,231.0 1,268.0 2,400
2021/02/25 1,271.0 1,300.0 1,271.0 1,300.0 2,900