タカショー
7590スタンダード/卸売業/TAKASHO 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 | 378.0 | 381.0 | 378.0 | 379.0 | 0.0 | 0.00% | 73,800 |
| 2026-03-12 | 381.0 | 383.0 | 378.0 | 379.0 | -4.0 | -1.04% | 102,100 |
| 2026-03-11 | 383.0 | 385.0 | 382.0 | 383.0 | 0.0 | 0.00% | 38,700 |
| 2026-03-10 | 389.0 | 389.0 | 381.0 | 383.0 | 0.0 | 0.00% | 50,500 |
| 2026-03-09 | 386.0 | 387.0 | 379.0 | 383.0 | -3.0 | -0.78% | 150,900 |
| 2026-03-06 | 395.0 | 395.0 | 380.0 | 386.0 | -18.0 | -4.46% | 281,400 |
| 2026-03-05 | 400.0 | 409.0 | 398.0 | 404.0 | +10.0 | +2.54% | 179,300 |
| 2026-03-04 | 398.0 | 400.0 | 394.0 | 394.0 | -4.0 | -1.01% | 75,300 |
| 2026-03-03 | 402.0 | 402.0 | 398.0 | 398.0 | -4.0 | -1.00% | 37,000 |
| 2026-03-02 | 405.0 | 407.0 | 402.0 | 402.0 | -5.0 | -1.23% | 32,600 |
| 2026-02-27 | 402.0 | 407.0 | 400.0 | 407.0 | +8.0 | +2.01% | 70,600 |
| 2026-02-26 | 401.0 | 403.0 | 399.0 | 399.0 | -1.0 | -0.25% | 71,200 |
| 2026-02-25 | 399.0 | 400.0 | 398.0 | 400.0 | +1.0 | +0.25% | 27,400 |
| 2026-02-24 | 397.0 | 400.0 | 397.0 | 399.0 | +2.0 | +0.50% | 31,800 |
| 2026-02-20 | 398.0 | 399.0 | 396.0 | 397.0 | -1.0 | -0.25% | 62,800 |
| 2026-02-19 | 400.0 | 401.0 | 398.0 | 398.0 | -1.0 | -0.25% | 50,800 |
| 2026-02-18 | 400.0 | 402.0 | 399.0 | 399.0 | -1.0 | -0.25% | 39,200 |
| 2026-02-17 | 399.0 | 400.0 | 397.0 | 400.0 | +2.0 | +0.50% | 42,600 |
| 2026-02-16 | 399.0 | 400.0 | 398.0 | 398.0 | -1.0 | -0.25% | 45,800 |
| 2026-02-13 | 402.0 | 402.0 | 399.0 | 399.0 | -1.0 | -0.25% | 37,000 |
| 2026-02-12 | 400.0 | 401.0 | 399.0 | 400.0 | +1.0 | +0.25% | 38,200 |
| 2026-02-10 | 399.0 | 401.0 | 397.0 | 399.0 | +2.0 | +0.50% | 54,200 |
| 2026-02-09 | 402.0 | 402.0 | 397.0 | 397.0 | -1.0 | -0.25% | 70,500 |
| 2026-02-06 | 398.0 | 399.0 | 397.0 | 398.0 | 0.0 | 0.00% | 32,400 |
| 2026-02-05 | 397.0 | 399.0 | 397.0 | 398.0 | +1.0 | +0.25% | 33,400 |
| 2026-02-04 | 399.0 | 400.0 | 397.0 | 397.0 | -3.0 | -0.75% | 49,000 |
| 2026-02-03 | 400.0 | 401.0 | 398.0 | 400.0 | +1.0 | +0.25% | 51,400 |
| 2026-02-02 | 405.0 | 405.0 | 398.0 | 399.0 | -3.0 | -0.75% | 59,000 |
| 2026-01-30 | 400.0 | 402.0 | 400.0 | 402.0 | +3.0 | +0.75% | 39,100 |
| 2026-01-29 | 400.0 | 402.0 | 399.0 | 399.0 | -2.0 | -0.50% | 63,400 |
| 2026-01-28 | 403.0 | 404.0 | 400.0 | 401.0 | -1.0 | -0.25% | 80,900 |
| 2026-01-27 | 404.0 | 405.0 | 401.0 | 402.0 | -1.0 | -0.25% | 59,700 |
| 2026-01-26 | 406.0 | 407.0 | 403.0 | 403.0 | -3.0 | -0.74% | 80,800 |
| 2026-01-23 | 409.0 | 410.0 | 405.0 | 406.0 | -2.0 | -0.49% | 100,600 |
| 2026-01-22 | 412.0 | 412.0 | 408.0 | 408.0 | -3.0 | -0.73% | 113,000 |
| 2026-01-21 | 412.0 | 413.0 | 411.0 | 411.0 | -3.0 | -0.72% | 62,800 |
| 2026-01-20 | 412.0 | 415.0 | 412.0 | 414.0 | +2.0 | +0.49% | 88,600 |
| 2026-01-19 | 414.0 | 415.0 | 412.0 | 412.0 | -25.0 | -5.72% | 364,400 |
| 2026-01-16 | 437.0 | 441.0 | 437.0 | 437.0 | 0.0 | 0.00% | 276,600 |
| 2026-01-15 | 437.0 | 440.0 | 437.0 | 437.0 | 0.0 | 0.00% | 112,100 |
| 2026-01-14 | 436.0 | 438.0 | 435.0 | 437.0 | +1.0 | +0.23% | 139,800 |
| 2026-01-13 | 434.0 | 438.0 | 434.0 | 436.0 | +2.0 | +0.46% | 97,600 |
| 2026-01-09 | 436.0 | 437.0 | 434.0 | 434.0 | 0.0 | 0.00% | 50,200 |
| 2026-01-08 | 435.0 | 438.0 | 432.0 | 434.0 | -1.0 | -0.23% | 60,100 |
| 2026-01-07 | 438.0 | 440.0 | 435.0 | 435.0 | 0.0 | 0.00% | 83,300 |
| 2026-01-06 | 431.0 | 438.0 | 431.0 | 435.0 | +6.0 | +1.40% | 62,200 |
| 2026-01-05 | 424.0 | 432.0 | 423.0 | 429.0 | +7.0 | +1.66% | 123,700 |
| 2025-12-30 | 424.0 | 428.0 | 422.0 | 422.0 | -2.0 | -0.47% | 90,900 |
| 2025-12-29 | 420.0 | 428.0 | 420.0 | 424.0 | +4.0 | +0.95% | 132,700 |
| 2025-12-26 | 420.0 | 421.0 | 417.0 | 420.0 | 0.0 | 0.00% | 125,100 |
| 2025-12-25 | 419.0 | 420.0 | 416.0 | 420.0 | +1.0 | +0.24% | 73,500 |
| 2025-12-24 | 421.0 | 421.0 | 419.0 | 419.0 | 0.0 | 0.00% | 57,300 |
| 2025-12-23 | 420.0 | 422.0 | 418.0 | 419.0 | -1.0 | -0.24% | 70,000 |
| 2025-12-22 | 420.0 | 422.0 | 417.0 | 420.0 | +1.0 | +0.24% | 80,900 |
| 2025-12-19 | 418.0 | 420.0 | 416.0 | 419.0 | +4.0 | +0.96% | 58,000 |
| 2025-12-18 | 414.0 | 416.0 | 413.0 | 415.0 | +1.0 | +0.24% | 45,200 |
| 2025-12-17 | 413.0 | 416.0 | 413.0 | 414.0 | +1.0 | +0.24% | 24,100 |
| 2025-12-16 | 413.0 | 417.0 | 412.0 | 413.0 | -1.0 | -0.24% | 40,200 |
| 2025-12-15 | 411.0 | 417.0 | 411.0 | 414.0 | +2.0 | +0.49% | 59,000 |
| 2025-12-12 | 413.0 | 416.0 | 412.0 | 412.0 | +1.0 | +0.24% | 58,400 |
| 2025-12-11 | 415.0 | 416.0 | 411.0 | 411.0 | -4.0 | -0.96% | 82,600 |
| 2025-12-10 | 417.0 | 418.0 | 415.0 | 415.0 | -4.0 | -0.95% | 51,200 |
| 2025-12-09 | 418.0 | 421.0 | 417.0 | 419.0 | +1.0 | +0.24% | 47,600 |
| 2025-12-08 | 417.0 | 421.0 | 417.0 | 418.0 | +1.0 | +0.24% | 61,800 |
| 2025-12-05 | 418.0 | 420.0 | 417.0 | 417.0 | -1.0 | -0.24% | 39,400 |
| 2025-12-04 | 418.0 | 421.0 | 416.0 | 418.0 | +1.0 | +0.24% | 45,300 |
| 2025-12-03 | 418.0 | 421.0 | 417.0 | 417.0 | -2.0 | -0.48% | 68,100 |
| 2025-12-02 | 422.0 | 422.0 | 418.0 | 419.0 | +1.0 | +0.24% | 52,500 |
| 2025-12-01 | 422.0 | 422.0 | 416.0 | 418.0 | -2.0 | -0.48% | 118,100 |
| 2025-11-28 | 422.0 | 424.0 | 420.0 | 420.0 | -1.0 | -0.24% | 124,300 |
| 2025-11-27 | 423.0 | 428.0 | 420.0 | 421.0 | -34.0 | -7.47% | 333,300 |
| 2025-11-26 | 455.0 | 461.0 | 445.0 | 455.0 | +3.0 | +0.66% | 290,100 |
| 2025-11-25 | 447.0 | 453.0 | 446.0 | 452.0 | +10.0 | +2.26% | 138,800 |
| 2025-11-21 | 437.0 | 442.0 | 436.0 | 442.0 | +4.0 | +0.91% | 44,400 |
| 2025-11-20 | 439.0 | 439.0 | 434.0 | 438.0 | +3.0 | +0.69% | 44,200 |
| 2025-11-19 | 440.0 | 440.0 | 433.0 | 435.0 | -5.0 | -1.14% | 46,400 |
| 2025-11-18 | 438.0 | 440.0 | 435.0 | 440.0 | 0.0 | 0.00% | 44,400 |
| 2025-11-17 | 440.0 | 442.0 | 437.0 | 440.0 | +3.0 | +0.69% | 57,900 |
| 2025-11-14 | 432.0 | 437.0 | 432.0 | 437.0 | +2.0 | +0.46% | 28,400 |
| 2025-11-13 | 435.0 | 436.0 | 432.0 | 435.0 | +2.0 | +0.46% | 30,900 |
| 2025-11-12 | 430.0 | 436.0 | 428.0 | 433.0 | +3.0 | +0.70% | 25,800 |
| 2025-11-11 | 433.0 | 433.0 | 429.0 | 430.0 | -1.0 | -0.23% | 13,900 |
| 2025-11-10 | 429.0 | 432.0 | 429.0 | 431.0 | +5.0 | +1.17% | 28,700 |
| 2025-11-07 | 425.0 | 428.0 | 425.0 | 426.0 | +5.0 | +1.19% | 10,800 |
| 2025-11-06 | 420.0 | 428.0 | 419.0 | 421.0 | +2.0 | +0.48% | 45,600 |
| 2025-11-05 | 426.0 | 428.0 | 416.0 | 419.0 | -7.0 | -1.64% | 83,000 |
| 2025-11-04 | 421.0 | 429.0 | 421.0 | 426.0 | +5.0 | +1.19% | 27,600 |
| 2025-10-31 | 418.0 | 423.0 | 418.0 | 421.0 | +3.0 | +0.72% | 37,500 |
| 2025-10-30 | 421.0 | 423.0 | 417.0 | 418.0 | -2.0 | -0.48% | 68,800 |
| 2025-10-29 | 426.0 | 426.0 | 420.0 | 420.0 | -6.0 | -1.41% | 31,300 |
| 2025-10-28 | 430.0 | 431.0 | 426.0 | 426.0 | -7.0 | -1.62% | 30,200 |
| 2025-10-27 | 434.0 | 436.0 | 430.0 | 433.0 | +2.0 | +0.46% | 48,000 |
| 2025-10-24 | 438.0 | 438.0 | 431.0 | 431.0 | -7.0 | -1.60% | 39,900 |
| 2025-10-23 | 442.0 | 442.0 | 438.0 | 438.0 | -2.0 | -0.45% | 24,000 |
| 2025-10-22 | 433.0 | 443.0 | 429.0 | 440.0 | +7.0 | +1.62% | 66,300 |
| 2025-10-21 | 431.0 | 433.0 | 430.0 | 433.0 | +4.0 | +0.93% | 27,900 |
| 2025-10-20 | 423.0 | 429.0 | 423.0 | 429.0 | +7.0 | +1.66% | 17,700 |
| 2025-10-17 | 428.0 | 428.0 | 420.0 | 422.0 | -3.0 | -0.71% | 25,900 |
| 2025-10-16 | 422.0 | 429.0 | 422.0 | 425.0 | +2.0 | +0.47% | 24,200 |
| 2025-10-15 | 414.0 | 426.0 | 414.0 | 423.0 | +14.0 | +3.42% | 53,400 |
| 2025-10-14 | 410.0 | 414.0 | 407.0 | 409.0 | -6.0 | -1.45% | 88,800 |
| 2025-10-10 | 420.0 | 420.0 | 415.0 | 415.0 | -5.0 | -1.19% | 70,100 |
| 2025-10-09 | 421.0 | 421.0 | 417.0 | 420.0 | -3.0 | -0.71% | 116,300 |
| 2025-10-08 | 421.0 | 426.0 | 420.0 | 423.0 | +2.0 | +0.48% | 59,100 |
| 2025-10-07 | 425.0 | 426.0 | 420.0 | 421.0 | -6.0 | -1.41% | 57,600 |
| 2025-10-06 | 430.0 | 432.0 | 424.0 | 427.0 | +1.0 | +0.23% | 104,400 |
| 2025-10-03 | 420.0 | 427.0 | 420.0 | 426.0 | +7.0 | +1.67% | 68,100 |
| 2025-10-02 | 420.0 | 423.0 | 416.0 | 419.0 | +1.0 | +0.24% | 83,400 |
| 2025-10-01 | 424.0 | 425.0 | 418.0 | 418.0 | -8.0 | -1.88% | 104,600 |
| 2025-09-30 | 436.0 | 437.0 | 426.0 | 426.0 | -12.0 | -2.74% | 91,700 |
| 2025-09-29 | 449.0 | 449.0 | 437.0 | 438.0 | -11.0 | -2.45% | 109,800 |
| 2025-09-26 | 447.0 | 449.0 | 442.0 | 449.0 | +3.0 | +0.67% | 60,800 |
| 2025-09-25 | 441.0 | 447.0 | 435.0 | 446.0 | +7.0 | +1.59% | 88,400 |
| 2025-09-24 | 435.0 | 439.0 | 435.0 | 439.0 | +5.0 | +1.15% | 38,600 |
| 2025-09-22 | 438.0 | 439.0 | 434.0 | 434.0 | +2.0 | +0.46% | 45,000 |
| 2025-09-19 | 434.0 | 436.0 | 431.0 | 432.0 | -1.0 | -0.23% | 69,600 |
| 2025-09-18 | 435.0 | 435.0 | 432.0 | 433.0 | -2.0 | -0.46% | 43,300 |
| 2025-09-17 | 437.0 | 437.0 | 432.0 | 435.0 | 0.0 | 0.00% | 41,800 |
| 2025-09-16 | 437.0 | 438.0 | 434.0 | 435.0 | -3.0 | -0.68% | 72,200 |
| 2025-09-12 | 443.0 | 443.0 | 438.0 | 438.0 | — | — | 50,600 |
直近120営業日分を表示