(株)ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,795（2025年12月30日）
- 年初来安値
- 2,711（2025年1月8日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 4,780 | 4,795 | 4,665 | 4,710 | 27,000 | 4,710 |
| 2025/12/29 | 4,580 | 4,740 | 4,565 | 4,740 | 52,100 | 4,740 |
| 2025/12/26 | 4,520 | 4,585 | 4,495 | 4,555 | 27,700 | 4,555 |
| 2025/12/25 | 4,615 | 4,635 | 4,445 | 4,485 | 41,600 | 4,485 |
| 2025/12/24 | 4,625 | 4,650 | 4,580 | 4,585 | 25,600 | 4,585 |
| 2025/12/23 | 4,495 | 4,630 | 4,495 | 4,625 | 38,400 | 4,625 |
| 2025/12/22 | 4,590 | 4,590 | 4,490 | 4,495 | 22,200 | 4,495 |
| 2025/12/19 | 4,570 | 4,620 | 4,565 | 4,590 | 12,800 | 4,590 |
| 2025/12/18 | 4,580 | 4,625 | 4,550 | 4,590 | 22,000 | 4,590 |
| 2025/12/17 | 4,600 | 4,610 | 4,550 | 4,580 | 20,200 | 4,580 |
| 2025/12/16 | 4,625 | 4,625 | 4,560 | 4,605 | 22,300 | 4,605 |
| 2025/12/15 | 4,550 | 4,625 | 4,550 | 4,605 | 21,000 | 4,605 |
| 2025/12/12 | 4,600 | 4,605 | 4,560 | 4,570 | 23,700 | 4,570 |
| 2025/12/11 | 4,580 | 4,610 | 4,505 | 4,510 | 20,700 | 4,510 |
| 2025/12/10 | 4,495 | 4,600 | 4,485 | 4,570 | 20,400 | 4,570 |
| 2025/12/9 | 4,455 | 4,545 | 4,445 | 4,495 | 33,100 | 4,495 |
| 2025/12/8 | 4,385 | 4,600 | 4,385 | 4,460 | 41,500 | 4,460 |
| 2025/12/5 | 4,405 | 4,430 | 4,365 | 4,415 | 13,800 | 4,415 |
| 2025/12/4 | 4,355 | 4,410 | 4,355 | 4,405 | 15,600 | 4,405 |
| 2025/12/3 | 4,395 | 4,440 | 4,325 | 4,365 | 23,800 | 4,365 |
1〜20/243件
