KabuInsight

タカキュー

8166
スタンダード/小売業/Taka-Q 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
2026-03-1380.080.079.079.0-1.0-1.25%72,900
2026-03-1279.080.079.080.0+1.0+1.27%93,100
2026-03-1179.080.079.079.00.00.00%40,700
2026-03-1079.080.078.079.0+2.0+2.60%123,400
2026-03-0978.079.076.077.0-3.0-3.75%370,800
2026-03-0679.080.078.080.00.00.00%67,600
2026-03-0578.080.078.080.0+3.0+3.90%156,100
2026-03-0479.079.077.077.0-2.0-2.53%362,500
2026-03-0381.082.079.079.0-2.0-2.47%447,200
2026-03-0281.082.081.081.0-1.0-1.22%135,900
2026-02-2783.083.081.082.0-1.0-1.20%364,300
2026-02-2681.083.081.083.0-2.0-2.35%488,600
2026-02-2584.085.084.085.0+1.0+1.19%427,000
2026-02-2485.086.084.084.0-2.0-2.33%577,000
2026-02-2085.086.085.086.00.00.00%90,600
2026-02-1986.086.085.086.00.00.00%134,600
2026-02-1886.086.085.086.0+1.0+1.18%86,800
2026-02-1788.088.085.085.0-3.0-3.41%564,100
2026-02-1688.088.087.088.0+1.0+1.15%117,300
2026-02-1388.088.087.087.0-1.0-1.14%164,400
2026-02-1288.089.087.088.00.00.00%269,400
2026-02-1089.089.087.088.00.00.00%155,200
2026-02-0988.089.087.088.0+1.0+1.15%125,100
2026-02-0688.088.087.087.00.00.00%174,000
2026-02-0588.088.087.087.0-1.0-1.14%72,800
2026-02-0487.088.086.088.0+1.0+1.15%211,400
2026-02-0387.088.086.087.00.00.00%97,200
2026-02-0287.087.086.087.00.00.00%149,500
2026-01-3087.088.086.087.00.00.00%64,100
2026-01-2987.087.086.087.00.00.00%134,200
2026-01-2889.089.087.087.0-2.0-2.25%158,900
2026-01-2788.089.087.089.0+1.0+1.14%173,300
2026-01-2688.088.087.088.0+1.0+1.15%119,200
2026-01-2386.087.085.087.0+1.0+1.16%238,500
2026-01-2286.086.085.086.00.00.00%123,200
2026-01-2186.086.084.086.00.00.00%313,900
2026-01-2086.086.085.086.0+1.0+1.18%214,500
2026-01-1985.085.084.085.0+1.0+1.19%184,000
2026-01-1685.085.084.084.0-1.0-1.18%301,500
2026-01-1584.085.084.085.0+1.0+1.19%90,200
2026-01-1484.085.084.084.00.00.00%168,800
2026-01-1385.086.084.084.0-1.0-1.18%404,700
2026-01-0986.086.084.085.0-1.0-1.16%424,000
2026-01-0886.086.085.086.00.00.00%173,900
2026-01-0784.086.083.086.0+2.0+2.38%253,100
2026-01-0685.085.083.084.00.00.00%257,500
2026-01-0583.085.082.084.0+1.0+1.20%393,400
2025-12-3083.083.082.083.00.00.00%110,900
2025-12-2983.083.082.083.0+1.0+1.22%272,300
2025-12-2683.084.082.082.0-1.0-1.20%523,500
2025-12-2582.083.082.083.0+1.0+1.22%297,700
2025-12-2484.084.082.082.0-2.0-2.38%377,300
2025-12-2384.085.082.084.00.00.00%600,500
2025-12-2286.086.084.084.0-1.0-1.18%539,300
2025-12-1985.086.084.085.0+1.0+1.19%606,900
2025-12-18100.0110.084.084.0-6.0-6.67%8,309,600
2025-12-1790.091.089.090.00.00.00%64,300
2025-12-1691.091.089.090.00.00.00%118,900
2025-12-1590.090.089.090.0+1.0+1.12%135,300
2025-12-1289.090.088.089.0+1.0+1.14%71,600
2025-12-1189.089.088.088.00.00.00%55,200
2025-12-1089.089.088.088.0-1.0-1.12%73,000
2025-12-0988.089.088.089.0+1.0+1.14%66,000
2025-12-0888.088.087.088.0+1.0+1.15%129,200
2025-12-0589.089.087.087.0-1.0-1.14%85,300
2025-12-0488.088.087.088.0+1.0+1.15%77,500
2025-12-0388.088.086.087.00.00.00%310,500
2025-12-0289.090.087.087.0-1.0-1.14%254,400
2025-12-0189.090.088.088.0-2.0-2.22%138,100
2025-11-2889.090.088.090.0+1.0+1.12%143,100
2025-11-2788.089.087.089.0+1.0+1.14%90,500
2025-11-2687.088.087.088.0+2.0+2.33%129,500
2025-11-2587.088.085.086.00.00.00%292,000
2025-11-2187.088.086.086.0-1.0-1.15%114,800
2025-11-2087.087.086.087.0+1.0+1.16%78,900
2025-11-1987.089.085.086.0-3.0-3.37%187,200
2025-11-1892.092.087.089.0-3.0-3.26%522,600
2025-11-1791.092.091.092.0+1.0+1.10%78,300
2025-11-1491.092.091.091.00.00.00%92,000
2025-11-1392.094.091.091.0-2.0-2.15%166,300
2025-11-1293.093.091.093.0+1.0+1.09%166,700
2025-11-1192.093.091.092.00.00.00%95,400
2025-11-1093.093.090.092.0-2.0-2.13%377,600
2025-11-0793.094.092.094.00.00.00%175,400
2025-11-0695.096.093.094.0-2.0-2.08%297,000
2025-11-0597.097.094.096.0-2.0-2.04%319,700
2025-11-0498.099.097.098.00.00.00%90,500
2025-10-3198.099.097.098.00.00.00%126,700
2025-10-3099.0100.097.098.00.00.00%223,900
2025-10-29101.0101.097.098.0-3.0-2.97%271,400
2025-10-28102.0102.0100.0101.0-1.0-0.98%153,100
2025-10-27102.0102.0101.0102.00.00.00%35,600
2025-10-24101.0102.0100.0102.0+1.0+0.99%55,400
2025-10-23101.0102.0100.0101.0-1.0-0.98%84,400
2025-10-22100.0102.0100.0102.0+1.0+0.99%118,800
2025-10-21100.0101.0100.0101.00.00.00%47,600
2025-10-20100.0102.0100.0101.0+1.0+1.00%73,100
2025-10-17102.0102.0100.0100.0-1.0-0.99%180,000
2025-10-16103.0104.0101.0101.0-2.0-1.94%116,300
2025-10-15101.0104.0100.0103.0+1.0+0.98%308,000
2025-10-14100.0105.099.0102.0+1.0+0.99%519,500
2025-10-10105.0105.0100.0101.0-3.0-2.88%657,400
2025-10-09112.0114.0103.0104.0+4.0+4.00%2,696,000
2025-10-0896.0100.095.0100.0+5.0+5.26%231,500
2025-10-0794.096.094.095.0+1.0+1.06%114,100
2025-10-0696.096.092.094.0-2.0-2.08%353,600
2025-10-0399.099.096.096.0-3.0-3.03%275,500
2025-10-0299.0100.098.099.0+1.0+1.02%33,700
2025-10-01100.0100.098.098.0-2.0-2.00%104,100
2025-09-3099.0100.098.0100.0+1.0+1.01%76,800
2025-09-29100.0100.099.099.0-1.0-1.00%37,800
2025-09-26101.0101.098.0100.00.00.00%157,000
2025-09-25100.0101.0100.0100.00.00.00%65,700
2025-09-24101.0102.0100.0100.00.00.00%82,400
2025-09-22101.0101.0100.0100.00.00.00%113,300
2025-09-19103.0105.096.0100.0-3.0-2.91%630,300
2025-09-18105.0106.0103.0103.0-2.0-1.90%158,700
2025-09-17105.0106.0104.0105.0+1.0+0.96%90,500
2025-09-16104.0105.0104.0104.0-1.0-0.95%76,300
2025-09-12106.0106.0104.0105.0——141,600

直近120営業日分を表示