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
2020/04/06 1,110.0 1,120.0 1,110.0 1,120.0 200
2020/04/03 1,140.0 1,158.0 1,120.0 1,120.0 1,400
2020/04/02 1,170.0 1,170.0 1,140.0 1,140.0 1,100
2020/04/01 1,225.0 1,225.0 1,200.0 1,200.0 300
2020/03/31 1,200.0 1,200.0 1,200.0 1,200.0 1,000
2020/03/30 1,209.0 1,220.0 1,200.0 1,200.0 800
2020/03/27 1,327.0 1,329.0 1,299.0 1,329.0 700
2020/03/26 1,341.0 1,341.0 1,300.0 1,300.0 900
2020/03/25 1,338.0 1,338.0 1,300.0 1,330.0 1,200
2020/03/24 1,250.0 1,278.0 1,240.0 1,278.0 16,600
2020/03/23 1,200.0 1,250.0 1,200.0 1,250.0 1,000
2020/03/19 1,201.0 1,201.0 1,191.0 1,191.0 600
2020/03/18 1,200.0 1,200.0 1,165.0 1,195.0 800
2020/03/17 1,116.0 1,150.0 1,116.0 1,150.0 200
2020/03/16 1,195.0 1,200.0 1,181.0 1,195.0 1,400
2020/03/13 1,300.0 1,300.0 1,194.0 1,195.0 1,000
2020/03/12 1,350.0 1,350.0 1,320.0 1,330.0 2,800
2020/03/11 1,400.0 1,400.0 1,400.0 1,400.0 200
2020/03/10 1,358.0 1,400.0 1,358.0 1,398.0 500
2020/03/09 1,492.0 1,492.0 1,400.0 1,400.0 3,000
2020/03/06 1,500.0 1,500.0 1,500.0 1,500.0 100
2020/03/05 1,500.0 1,520.0 1,500.0 1,520.0 900
2020/03/04 1,500.0 1,505.0 1,500.0 1,500.0 1,200
2020/03/03 1,565.0 1,565.0 1,502.0 1,502.0 200
2020/03/02 1,500.0 1,540.0 1,490.0 1,525.0 2,600
2020/02/28 1,530.0 1,530.0 1,500.0 1,505.0 1,800
2020/02/27 1,559.0 1,559.0 1,530.0 1,530.0 600
2020/02/26 1,559.0 1,559.0 1,530.0 1,559.0 1,100
2020/02/25 1,559.0 1,559.0 1,528.0 1,559.0 800
2020/02/21 1,560.0 1,580.0 1,540.0 1,563.0 3,300
2020/02/20 1,570.0 1,570.0 1,560.0 1,560.0 200
2020/02/19 1,558.0 1,570.0 1,550.0 1,570.0 2,200
2020/02/18 1,540.0 1,580.0 1,540.0 1,558.0 500
2020/02/17 1,581.0 1,600.0 1,523.0 1,552.0 4,500
2020/02/14 1,602.0 1,603.0 1,590.0 1,602.0 1,200
2020/02/13 1,618.0 1,618.0 1,578.0 1,578.0 3,800
2020/02/12 1,590.0 1,618.0 1,590.0 1,618.0 1,200
2020/02/10 1,590.0 1,620.0 1,590.0 1,590.0 500
2020/02/07 1,610.0 1,610.0 1,590.0 1,590.0 1,100
2020/02/06 1,582.0 1,582.0 1,582.0 1,582.0 400
2020/02/05 1,620.0 1,620.0 1,580.0 1,582.0 1,000
2020/02/04 1,600.0 1,601.0 1,580.0 1,580.0 5,200
2020/02/03 1,600.0 1,610.0 1,600.0 1,600.0 1,200
2020/01/31 1,657.0 1,668.0 1,600.0 1,600.0 700
2020/01/30 1,630.0 1,630.0 1,610.0 1,617.0 1,100
2020/01/29 1,650.0 1,650.0 1,626.0 1,630.0 1,600
2020/01/28 1,651.0 1,685.0 1,650.0 1,650.0 1,200
2020/01/27 1,650.0 1,700.0 1,648.0 1,650.0 4,500
2020/01/24 1,633.0 1,687.0 1,633.0 1,681.0 5,000
2020/01/23 1,681.0 1,681.0 1,650.0 1,650.0 2,700