高見澤
5283スタンダード/卸売業/TAKAMISAWA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,430.0 | 3,430.0 | 3,430.0 | 3,430.0 | +70.0 | +2.08% | 200 |
| 2026-03-12 | 3,405.0 | 3,415.0 | 3,360.0 | 3,360.0 | -40.0 | -1.18% | 1,500 |
| 2026-03-11 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | 0.0 | 0.00% | 100 |
| 2026-03-10 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | +10.0 | +0.29% | 300 |
| 2026-03-09 | 3,410.0 | 3,410.0 | 3,280.0 | 3,390.0 | -60.0 | -1.74% | 2,100 |
| 2026-03-06 | 3,570.0 | 3,570.0 | 3,450.0 | 3,450.0 | -110.0 | -3.09% | 2,900 |
| 2026-03-05 | 3,530.0 | 3,560.0 | 3,530.0 | 3,560.0 | +60.0 | +1.71% | 1,300 |
| 2026-03-04 | 3,685.0 | 3,685.0 | 3,500.0 | 3,500.0 | -150.0 | -4.11% | 1,700 |
| 2026-03-03 | 3,765.0 | 3,765.0 | 3,650.0 | 3,650.0 | -100.0 | -2.67% | 1,000 |
| 2026-03-02 | 3,790.0 | 3,790.0 | 3,750.0 | 3,750.0 | -40.0 | -1.06% | 500 |
| 2026-02-27 | 3,720.0 | 3,795.0 | 3,720.0 | 3,790.0 | +20.0 | +0.53% | 1,300 |
| 2026-02-26 | 3,750.0 | 3,770.0 | 3,750.0 | 3,770.0 | +15.0 | +0.40% | 1,700 |
| 2026-02-25 | 3,700.0 | 3,755.0 | 3,700.0 | 3,755.0 | +55.0 | +1.49% | 1,100 |
| 2026-02-24 | 3,710.0 | 3,730.0 | 3,700.0 | 3,700.0 | -15.0 | -0.40% | 1,100 |
| 2026-02-20 | 3,710.0 | 3,715.0 | 3,710.0 | 3,715.0 | +5.0 | +0.13% | 11,200 |
| 2026-02-19 | 3,710.0 | 3,710.0 | 3,710.0 | 3,710.0 | -10.0 | -0.27% | 200 |
| 2026-02-18 | 3,720.0 | 3,720.0 | 3,720.0 | 3,720.0 | +25.0 | +0.68% | 100 |
| 2026-02-17 | 3,685.0 | 3,695.0 | 3,605.0 | 3,695.0 | -40.0 | -1.07% | 1,400 |
| 2026-02-16 | 3,710.0 | 3,740.0 | 3,710.0 | 3,735.0 | +65.0 | +1.77% | 900 |
| 2026-02-13 | 3,695.0 | 3,700.0 | 3,650.0 | 3,670.0 | +80.0 | +2.23% | 700 |
| 2026-02-12 | 3,590.0 | 3,590.0 | 3,590.0 | 3,590.0 | 0.0 | 0.00% | 100 |
| 2026-02-10 | 3,590.0 | 3,590.0 | 3,590.0 | 3,590.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 3,570.0 | 3,590.0 | 3,570.0 | 3,590.0 | +50.0 | +1.41% | 500 |
| 2026-02-06 | 3,570.0 | 3,570.0 | 3,540.0 | 3,540.0 | -30.0 | -0.84% | 900 |
| 2026-02-05 | 3,485.0 | 3,570.0 | 3,485.0 | 3,570.0 | +75.0 | +2.15% | 1,000 |
| 2026-02-04 | 3,490.0 | 3,495.0 | 3,490.0 | 3,495.0 | +5.0 | +0.14% | 1,800 |
| 2026-02-03 | 3,490.0 | 3,490.0 | 3,490.0 | 3,490.0 | +25.0 | +0.72% | 600 |
| 2026-02-02 | 3,465.0 | 3,475.0 | 3,450.0 | 3,465.0 | +15.0 | +0.43% | 5,600 |
| 2026-01-30 | 3,445.0 | 3,450.0 | 3,440.0 | 3,450.0 | +5.0 | +0.15% | 1,400 |
| 2026-01-29 | 3,490.0 | 3,490.0 | 3,430.0 | 3,445.0 | +20.0 | +0.58% | 700 |
| 2026-01-28 | 3,425.0 | 3,425.0 | 3,425.0 | 3,425.0 | 0.0 | 0.00% | 100 |
| 2026-01-27 | 3,490.0 | 3,495.0 | 3,425.0 | 3,425.0 | -35.0 | -1.01% | 500 |
| 2026-01-26 | 3,445.0 | 3,460.0 | 3,445.0 | 3,460.0 | +40.0 | +1.17% | 400 |
| 2026-01-23 | 3,425.0 | 3,425.0 | 3,420.0 | 3,420.0 | +20.0 | +0.59% | 200 |
| 2026-01-22 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | -65.0 | -1.88% | 100 |
| 2026-01-20 | 3,410.0 | 3,465.0 | 3,410.0 | 3,465.0 | +115.0 | +3.43% | 900 |
| 2026-01-19 | 3,375.0 | 3,375.0 | 3,350.0 | 3,350.0 | -15.0 | -0.45% | 2,300 |
| 2026-01-16 | 3,415.0 | 3,475.0 | 3,225.0 | 3,365.0 | -50.0 | -1.46% | 8,100 |
| 2026-01-15 | 3,395.0 | 3,450.0 | 3,395.0 | 3,415.0 | +20.0 | +0.59% | 500 |
| 2026-01-14 | 3,410.0 | 3,430.0 | 3,390.0 | 3,395.0 | -15.0 | -0.44% | 900 |
| 2026-01-13 | 3,415.0 | 3,435.0 | 3,410.0 | 3,410.0 | +5.0 | +0.15% | 3,600 |
| 2026-01-09 | 3,410.0 | 3,430.0 | 3,400.0 | 3,405.0 | -25.0 | -0.73% | 400 |
| 2026-01-08 | 3,380.0 | 3,430.0 | 3,380.0 | 3,430.0 | +60.0 | +1.78% | 800 |
| 2026-01-07 | 3,490.0 | 3,490.0 | 3,350.0 | 3,370.0 | -90.0 | -2.60% | 5,100 |
| 2026-01-06 | 3,460.0 | 3,460.0 | 3,460.0 | 3,460.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 3,455.0 | 3,465.0 | 3,455.0 | 3,460.0 | +45.0 | +1.32% | 400 |
| 2025-12-30 | 3,360.0 | 3,415.0 | 3,340.0 | 3,415.0 | +50.0 | +1.49% | 500 |
| 2025-12-29 | 3,365.0 | 3,365.0 | 3,360.0 | 3,365.0 | +5.0 | +0.15% | 600 |
| 2025-12-26 | 3,410.0 | 3,410.0 | 3,360.0 | 3,360.0 | -5.0 | -0.15% | 500 |
| 2025-12-25 | 3,360.0 | 3,365.0 | 3,360.0 | 3,365.0 | +5.0 | +0.15% | 300 |
| 2025-12-24 | 3,360.0 | 3,360.0 | 3,360.0 | 3,360.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 3,350.0 | 3,380.0 | 3,350.0 | 3,360.0 | +10.0 | +0.30% | 500 |
| 2025-12-22 | 3,395.0 | 3,395.0 | 3,350.0 | 3,350.0 | -30.0 | -0.89% | 300 |
| 2025-12-19 | 3,360.0 | 3,380.0 | 3,360.0 | 3,380.0 | +55.0 | +1.65% | 200 |
| 2025-12-18 | 3,320.0 | 3,325.0 | 3,300.0 | 3,325.0 | -65.0 | -1.92% | 1,100 |
| 2025-12-17 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 3,370.0 | 3,390.0 | 3,365.0 | 3,390.0 | +40.0 | +1.19% | 600 |
| 2025-12-15 | 3,330.0 | 3,400.0 | 3,330.0 | 3,350.0 | +10.0 | +0.30% | 800 |
| 2025-12-12 | 3,340.0 | 3,340.0 | 3,340.0 | 3,340.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 3,400.0 | 3,400.0 | 3,340.0 | 3,340.0 | -60.0 | -1.76% | 200 |
| 2025-12-10 | 3,360.0 | 3,400.0 | 3,335.0 | 3,400.0 | +40.0 | +1.19% | 400 |
| 2025-12-09 | 3,360.0 | 3,360.0 | 3,360.0 | 3,360.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 3,360.0 | 3,360.0 | 3,360.0 | 3,360.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 3,380.0 | 3,380.0 | 3,340.0 | 3,360.0 | -90.0 | -2.61% | 800 |
| 2025-12-04 | 3,380.0 | 3,450.0 | 3,380.0 | 3,450.0 | +60.0 | +1.77% | 2,400 |
| 2025-12-03 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 3,405.0 | 3,405.0 | 3,390.0 | 3,390.0 | -80.0 | -2.31% | 300 |
| 2025-12-01 | 3,430.0 | 3,470.0 | 3,405.0 | 3,470.0 | +40.0 | +1.17% | 700 |
| 2025-11-28 | 3,430.0 | 3,430.0 | 3,430.0 | 3,430.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 3,430.0 | 3,430.0 | 3,430.0 | 3,430.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 3,430.0 | 3,440.0 | 3,410.0 | 3,430.0 | -70.0 | -2.00% | 3,900 |
| 2025-11-25 | 3,485.0 | 3,500.0 | 3,485.0 | 3,500.0 | +30.0 | +0.86% | 1,300 |
| 2025-11-21 | 3,400.0 | 3,480.0 | 3,400.0 | 3,470.0 | 0.0 | 0.00% | 500 |
| 2025-11-20 | 3,470.0 | 3,470.0 | 3,470.0 | 3,470.0 | +70.0 | +2.06% | 200 |
| 2025-11-19 | 3,430.0 | 3,430.0 | 3,400.0 | 3,400.0 | -75.0 | -2.16% | 300 |
| 2025-11-18 | 3,425.0 | 3,475.0 | 3,425.0 | 3,475.0 | +50.0 | +1.46% | 300 |
| 2025-11-17 | 3,420.0 | 3,470.0 | 3,420.0 | 3,425.0 | -25.0 | -0.72% | 400 |
| 2025-11-14 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | 0.0 | 0.00% | 100 |
| 2025-11-11 | 3,450.0 | 3,450.0 | 3,450.0 | 3,450.0 | 0.0 | 0.00% | 200 |
| 2025-11-10 | 3,525.0 | 3,525.0 | 3,400.0 | 3,450.0 | -95.0 | -2.68% | 1,900 |
| 2025-11-07 | 3,510.0 | 3,545.0 | 3,510.0 | 3,545.0 | 0.0 | 0.00% | 300 |
| 2025-11-06 | 3,545.0 | 3,545.0 | 3,545.0 | 3,545.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 3,510.0 | 3,575.0 | 3,505.0 | 3,545.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-04 | 3,545.0 | 3,545.0 | 3,545.0 | 3,545.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 3,550.0 | 3,550.0 | 3,545.0 | 3,545.0 | -10.0 | -0.28% | 200 |
| 2025-10-30 | 3,555.0 | 3,555.0 | 3,555.0 | 3,555.0 | -70.0 | -1.93% | 200 |
| 2025-10-29 | 3,655.0 | 3,655.0 | 3,625.0 | 3,625.0 | -80.0 | -2.16% | 200 |
| 2025-10-28 | 3,605.0 | 3,705.0 | 3,600.0 | 3,705.0 | +55.0 | +1.51% | 800 |
| 2025-10-27 | 3,620.0 | 3,690.0 | 3,620.0 | 3,650.0 | +85.0 | +2.38% | 1,300 |
| 2025-10-24 | 3,560.0 | 3,570.0 | 3,560.0 | 3,565.0 | -65.0 | -1.79% | 300 |
| 2025-10-23 | 3,530.0 | 3,630.0 | 3,530.0 | 3,630.0 | +30.0 | +0.83% | 600 |
| 2025-10-22 | 3,670.0 | 3,670.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | 300 |
| 2025-10-21 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 3,635.0 | 3,635.0 | 3,600.0 | 3,600.0 | -95.0 | -2.57% | 600 |
| 2025-10-17 | 3,695.0 | 3,695.0 | 3,695.0 | 3,695.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 3,695.0 | 3,695.0 | 3,695.0 | 3,695.0 | 0.0 | 0.00% | 200 |
| 2025-10-15 | 3,695.0 | 3,695.0 | 3,695.0 | 3,695.0 | +5.0 | +0.14% | 200 |
| 2025-10-14 | 3,705.0 | 3,705.0 | 3,690.0 | 3,690.0 | +35.0 | +0.96% | 200 |
| 2025-10-10 | 3,655.0 | 3,655.0 | 3,655.0 | 3,655.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 3,650.0 | 3,675.0 | 3,650.0 | 3,655.0 | -35.0 | -0.95% | 900 |
| 2025-10-08 | 3,655.0 | 3,690.0 | 3,655.0 | 3,690.0 | +35.0 | +0.96% | 300 |
| 2025-10-07 | 3,560.0 | 3,735.0 | 3,560.0 | 3,655.0 | +160.0 | +4.58% | 2,800 |
| 2025-10-06 | 3,495.0 | 3,495.0 | 3,495.0 | 3,495.0 | 0.0 | 0.00% | 100 |
| 2025-10-03 | 3,545.0 | 3,600.0 | 3,490.0 | 3,495.0 | -15.0 | -0.43% | 1,500 |
| 2025-10-02 | 3,480.0 | 3,510.0 | 3,480.0 | 3,510.0 | +65.0 | +1.89% | 400 |
| 2025-10-01 | 3,525.0 | 3,555.0 | 3,360.0 | 3,445.0 | -150.0 | -4.17% | 1,500 |
| 2025-09-30 | 3,485.0 | 3,595.0 | 3,485.0 | 3,595.0 | +145.0 | +4.20% | 800 |
| 2025-09-29 | 3,510.0 | 3,510.0 | 3,400.0 | 3,450.0 | -25.0 | -0.72% | 800 |
| 2025-09-26 | 3,500.0 | 3,510.0 | 3,475.0 | 3,475.0 | 0.0 | 0.00% | 500 |
| 2025-09-25 | 3,350.0 | 3,475.0 | 3,350.0 | 3,475.0 | +55.0 | +1.61% | 1,700 |
| 2025-09-24 | 3,325.0 | 3,435.0 | 3,325.0 | 3,420.0 | +95.0 | +2.86% | 900 |
| 2025-09-22 | 3,285.0 | 3,325.0 | 3,285.0 | 3,325.0 | +45.0 | +1.37% | 1,500 |
| 2025-09-19 | 3,285.0 | 3,285.0 | 3,280.0 | 3,280.0 | -5.0 | -0.15% | 600 |
| 2025-09-18 | 3,295.0 | 3,310.0 | 3,285.0 | 3,285.0 | +5.0 | +0.15% | 1,200 |
| 2025-09-17 | 3,275.0 | 3,310.0 | 3,275.0 | 3,280.0 | +5.0 | +0.15% | 300 |
| 2025-09-16 | 3,275.0 | 3,275.0 | 3,275.0 | 3,275.0 | -55.0 | -1.65% | 100 |
| 2025-09-12 | 3,330.0 | 3,340.0 | 3,315.0 | 3,330.0 | — | — | 700 |
直近120営業日分を表示