453円
タカショーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/09/20 | 458.0 | 461.0 | 457.0 | 458.0 | 458.0 | 23,100 |
| 2019/09/19 | 457.0 | 458.0 | 456.0 | 458.0 | 458.0 | 15,100 |
| 2019/09/18 | 457.0 | 457.0 | 455.0 | 457.0 | 457.0 | 12,300 |
| 2019/09/17 | 457.0 | 457.0 | 455.0 | 456.0 | 456.0 | 11,700 |
| 2019/09/13 | 456.0 | 458.0 | 456.0 | 457.0 | 457.0 | 26,500 |
| 2019/09/12 | 457.0 | 458.0 | 456.0 | 456.0 | 456.0 | 18,000 |
| 2019/09/11 | 456.0 | 458.0 | 456.0 | 457.0 | 457.0 | 12,600 |
| 2019/09/10 | 458.0 | 459.0 | 456.0 | 456.0 | 456.0 | 17,900 |
| 2019/09/09 | 458.0 | 458.0 | 455.0 | 457.0 | 457.0 | 8,200 |
| 2019/09/06 | 454.0 | 456.0 | 453.0 | 454.0 | 454.0 | 14,800 |
| 2019/09/05 | 447.0 | 453.0 | 447.0 | 453.0 | 453.0 | 11,300 |
| 2019/09/04 | 452.0 | 453.0 | 447.0 | 447.0 | 447.0 | 18,100 |
| 2019/09/03 | 457.0 | 457.0 | 453.0 | 453.0 | 453.0 | 7,600 |
| 2019/09/02 | 454.0 | 458.0 | 453.0 | 457.0 | 457.0 | 8,700 |
| 2019/08/30 | 449.0 | 455.0 | 449.0 | 454.0 | 454.0 | 13,300 |
| 2019/08/29 | 449.0 | 451.0 | 448.0 | 449.0 | 449.0 | 9,400 |
| 2019/08/28 | 441.0 | 445.0 | 440.0 | 445.0 | 445.0 | 47,100 |
| 2019/08/27 | 462.0 | 463.0 | 453.0 | 453.0 | 453.0 | 42,000 |
| 2019/08/26 | 457.0 | 461.0 | 451.0 | 457.0 | 457.0 | 36,200 |
| 2019/08/23 | 456.0 | 456.0 | 452.0 | 455.0 | 455.0 | 15,500 |
