タカセ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,467（2025年5月21日）
- 年初来安値
- 1,043（2025年4月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,407 | 1,437 | 1,407 | 1,426 | 1,200 | 1,426 | 16.02 | 0.4 |
| 2026/2/4 | 1,420 | 1,450 | 1,420 | 1,426 | 4,700 | 1,426 | 16.02 | 0.4 |
| 2026/2/3 | 1,373 | 1,420 | 1,373 | 1,420 | 4,300 | 1,420 | 15.95 | 0.39 |
| 2026/2/2 | 1,387 | 1,388 | 1,360 | 1,372 | 1,200 | 1,372 | 15.41 | 0.38 |
| 2026/1/30 | 1,380 | 1,380 | 1,357 | 1,357 | 2,300 | 1,357 | 15.24 | 0.38 |
| 2026/1/29 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 | 15.16 | 0.37 |
| 2026/1/28 | 1,361 | 1,363 | 1,356 | 1,356 | 1,100 | 1,356 | 15.23 | 0.38 |
| 2026/1/27 | 1,369 | 1,375 | 1,359 | 1,359 | 300 | 1,359 | 15.26 | 0.38 |
| 2026/1/26 | 1,388 | 1,395 | 1,343 | 1,369 | 3,700 | 1,369 | ||
| 2026/1/23 | 1,394 | 1,401 | 1,372 | 1,388 | 900 | 1,388 | ||
| 2026/1/22 | 1,322 | 1,370 | 1,322 | 1,364 | 5,300 | 1,364 | ||
| 2026/1/21 | 1,313 | 1,335 | 1,313 | 1,322 | 500 | 1,322 | ||
| 2026/1/20 | 1,317 | 1,335 | 1,317 | 1,335 | 2,100 | 1,335 | ||
| 2026/1/19 | 1,302 | 1,320 | 1,302 | 1,310 | 1,300 | 1,310 | ||
| 2026/1/16 | 1,297 | 1,310 | 1,297 | 1,308 | 900 | 1,308 | ||
| 2026/1/15 | 1,310 | 1,310 | 1,298 | 1,301 | 800 | 1,301 | ||
| 2026/1/14 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 1,309 | ||
| 2026/1/13 | 1,301 | 1,301 | 1,286 | 1,300 | 1,700 | 1,300 | ||
| 2026/1/7 | 1,285 | 1,285 | 1,276 | 1,276 | 800 | 1,276 | ||
| 2026/1/6 | 1,284 | 1,300 | 1,282 | 1,285 | 2,100 | 1,285 |
1〜20/186件
