暗号資産
FISCO BTC Index
7/25 21:29:47
17,192,439
2445 東証プライム サービス業
タカミヤ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 458.0 | 463.0 | 450.0 | 452.0 | 43,500 | 452.0 |
| 2024/9/3 | 460.0 | 475.0 | 460.0 | 471.0 | 83,200 | 471.0 |
| 2024/9/2 | 461.0 | 463.0 | 458.0 | 460.0 | 13,500 | 460.0 |
| 2024/8/30 | 463.0 | 465.0 | 458.0 | 461.0 | 17,700 | 461.0 |
| 2024/8/29 | 463.0 | 464.0 | 457.0 | 463.0 | 23,300 | 463.0 |
| 2024/8/28 | 461.0 | 464.0 | 457.0 | 463.0 | 41,000 | 463.0 |
| 2024/8/27 | 454.0 | 463.0 | 450.0 | 460.0 | 58,500 | 460.0 |
| 2024/8/26 | 435.0 | 450.0 | 432.0 | 450.0 | 29,700 | 450.0 |
| 2024/8/23 | 434.0 | 438.0 | 430.0 | 434.0 | 26,600 | 434.0 |
| 2024/8/22 | 430.0 | 433.0 | 425.0 | 433.0 | 33,000 | 433.0 |
| 2024/8/21 | 422.0 | 432.0 | 421.0 | 424.0 | 46,200 | 424.0 |
| 2024/8/20 | 421.0 | 429.0 | 419.0 | 427.0 | 82,100 | 427.0 |
| 2024/8/19 | 426.0 | 426.0 | 417.0 | 418.0 | 38,600 | 418.0 |
| 2024/8/16 | 425.0 | 430.0 | 421.0 | 430.0 | 47,900 | 430.0 |
| 2024/8/15 | 422.0 | 424.0 | 413.0 | 419.0 | 57,500 | 419.0 |
| 2024/8/14 | 407.0 | 420.0 | 405.0 | 420.0 | 56,800 | 420.0 |
| 2024/8/13 | 410.0 | 413.0 | 406.0 | 410.0 | 88,800 | 410.0 |
| 2024/8/9 | 410.0 | 414.0 | 405.0 | 409.0 | 88,800 | 409.0 |
| 2024/8/8 | 401.0 | 412.0 | 393.0 | 402.0 | 135,300 | 402.0 |
| 2024/8/7 | 400.0 | 419.0 | 400.0 | 406.0 | 131,900 | 406.0 |