タカチホ
8225スタンダード/卸売業/Takachiho 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 | 3,785.0 | 3,785.0 | 3,705.0 | 3,705.0 | -65.0 | -1.72% | 300 |
| 2026-03-12 | 3,730.0 | 3,770.0 | 3,705.0 | 3,770.0 | +70.0 | +1.89% | 600 |
| 2026-03-11 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | -70.0 | -1.86% | 100 |
| 2026-03-10 | 3,840.0 | 3,840.0 | 3,770.0 | 3,770.0 | +145.0 | +4.00% | 400 |
| 2026-03-09 | 3,695.0 | 3,695.0 | 3,625.0 | 3,625.0 | -110.0 | -2.95% | 700 |
| 2026-03-06 | 3,735.0 | 3,735.0 | 3,735.0 | 3,735.0 | -10.0 | -0.27% | 100 |
| 2026-03-05 | 3,770.0 | 3,770.0 | 3,745.0 | 3,745.0 | -55.0 | -1.45% | 300 |
| 2026-03-04 | 3,850.0 | 3,850.0 | 3,800.0 | 3,800.0 | -50.0 | -1.30% | 700 |
| 2026-03-03 | 3,865.0 | 3,865.0 | 3,850.0 | 3,850.0 | -85.0 | -2.16% | 200 |
| 2026-03-02 | 3,935.0 | 3,935.0 | 3,935.0 | 3,935.0 | +70.0 | +1.81% | 100 |
| 2026-02-27 | 3,940.0 | 3,980.0 | 3,850.0 | 3,865.0 | -75.0 | -1.90% | 800 |
| 2026-02-26 | 3,940.0 | 3,940.0 | 3,940.0 | 3,940.0 | +40.0 | +1.03% | 100 |
| 2026-02-25 | 3,900.0 | 3,900.0 | 3,900.0 | 3,900.0 | +60.0 | +1.56% | 1,100 |
| 2026-02-24 | 3,840.0 | 3,865.0 | 3,840.0 | 3,840.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-20 | 3,840.0 | 3,880.0 | 3,840.0 | 3,840.0 | -15.0 | -0.39% | 500 |
| 2026-02-19 | 3,845.0 | 3,855.0 | 3,845.0 | 3,855.0 | +10.0 | +0.26% | 300 |
| 2026-02-18 | 3,850.0 | 3,850.0 | 3,845.0 | 3,845.0 | -5.0 | -0.13% | 200 |
| 2026-02-17 | 3,960.0 | 3,960.0 | 3,830.0 | 3,850.0 | -70.0 | -1.79% | 700 |
| 2026-02-16 | 3,880.0 | 3,925.0 | 3,840.0 | 3,920.0 | +95.0 | +2.48% | 1,200 |
| 2026-02-13 | 4,330.0 | 4,330.0 | 3,815.0 | 3,825.0 | -575.0 | -13.07% | 5,900 |
| 2026-02-12 | 3,825.0 | 4,480.0 | 3,825.0 | 4,400.0 | +575.0 | +15.03% | 7,600 |
| 2026-02-10 | 3,820.0 | 3,825.0 | 3,820.0 | 3,825.0 | +15.0 | +0.39% | 200 |
| 2026-02-09 | 3,755.0 | 3,835.0 | 3,755.0 | 3,810.0 | -15.0 | -0.39% | 600 |
| 2026-02-06 | 3,795.0 | 3,890.0 | 3,725.0 | 3,825.0 | +75.0 | +2.00% | 1,200 |
| 2026-02-05 | 3,695.0 | 3,750.0 | 3,695.0 | 3,750.0 | +60.0 | +1.63% | 1,100 |
| 2026-02-04 | 3,695.0 | 3,695.0 | 3,690.0 | 3,690.0 | +25.0 | +0.68% | 800 |
| 2026-02-03 | 3,665.0 | 3,665.0 | 3,665.0 | 3,665.0 | +10.0 | +0.27% | 100 |
| 2026-02-02 | 3,630.0 | 3,655.0 | 3,630.0 | 3,655.0 | +40.0 | +1.11% | 1,100 |
| 2026-01-30 | 3,615.0 | 3,615.0 | 3,615.0 | 3,615.0 | 0.0 | 0.00% | 100 |
| 2026-01-29 | 3,600.0 | 3,615.0 | 3,600.0 | 3,615.0 | +15.0 | +0.42% | 300 |
| 2026-01-28 | 3,635.0 | 3,635.0 | 3,600.0 | 3,600.0 | -55.0 | -1.50% | 1,200 |
| 2026-01-27 | 3,680.0 | 3,680.0 | 3,655.0 | 3,655.0 | -45.0 | -1.22% | 200 |
| 2026-01-26 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 3,705.0 | 3,705.0 | 3,700.0 | 3,700.0 | -5.0 | -0.13% | 400 |
| 2026-01-22 | 3,705.0 | 3,705.0 | 3,705.0 | 3,705.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 3,645.0 | 3,715.0 | 3,645.0 | 3,705.0 | +25.0 | +0.68% | 500 |
| 2026-01-20 | 3,725.0 | 3,725.0 | 3,680.0 | 3,680.0 | -45.0 | -1.21% | 200 |
| 2026-01-19 | 3,725.0 | 3,725.0 | 3,720.0 | 3,725.0 | -10.0 | -0.27% | 500 |
| 2026-01-16 | 3,665.0 | 3,735.0 | 3,665.0 | 3,735.0 | +50.0 | +1.36% | 300 |
| 2026-01-15 | 3,660.0 | 3,685.0 | 3,660.0 | 3,685.0 | -15.0 | -0.41% | 400 |
| 2026-01-14 | 3,750.0 | 3,750.0 | 3,700.0 | 3,700.0 | -10.0 | -0.27% | 300 |
| 2026-01-13 | 3,710.0 | 3,710.0 | 3,710.0 | 3,710.0 | +15.0 | +0.41% | 100 |
| 2026-01-09 | 3,665.0 | 3,765.0 | 3,665.0 | 3,695.0 | +30.0 | +0.82% | 500 |
| 2026-01-08 | 3,650.0 | 3,665.0 | 3,650.0 | 3,665.0 | +15.0 | +0.41% | 300 |
| 2026-01-07 | 3,680.0 | 3,680.0 | 3,620.0 | 3,650.0 | -100.0 | -2.67% | 2,000 |
| 2026-01-06 | 3,770.0 | 3,770.0 | 3,700.0 | 3,750.0 | +50.0 | +1.35% | 2,000 |
| 2026-01-05 | 3,700.0 | 3,770.0 | 3,700.0 | 3,700.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-30 | 3,730.0 | 3,745.0 | 3,700.0 | 3,700.0 | -30.0 | -0.80% | 1,100 |
| 2025-12-29 | 3,760.0 | 3,840.0 | 3,660.0 | 3,730.0 | -25.0 | -0.67% | 3,100 |
| 2025-12-26 | 3,745.0 | 3,755.0 | 3,745.0 | 3,755.0 | -60.0 | -1.57% | 1,000 |
| 2025-12-25 | 3,850.0 | 3,850.0 | 3,815.0 | 3,815.0 | +35.0 | +0.93% | 200 |
| 2025-12-24 | 3,815.0 | 3,850.0 | 3,780.0 | 3,780.0 | -105.0 | -2.70% | 700 |
| 2025-12-23 | 3,885.0 | 3,885.0 | 3,885.0 | 3,885.0 | +140.0 | +3.74% | 100 |
| 2025-12-22 | 3,810.0 | 3,825.0 | 3,745.0 | 3,745.0 | -65.0 | -1.71% | 1,800 |
| 2025-12-19 | 3,660.0 | 3,815.0 | 3,660.0 | 3,810.0 | +220.0 | +6.13% | 3,000 |
| 2025-12-18 | 3,590.0 | 3,590.0 | 3,590.0 | 3,590.0 | 0.0 | 0.00% | 100 |
| 2025-12-17 | 3,590.0 | 3,590.0 | 3,590.0 | 3,590.0 | 0.0 | 0.00% | 200 |
| 2025-12-16 | 3,600.0 | 3,600.0 | 3,590.0 | 3,590.0 | -75.0 | -2.05% | 200 |
| 2025-12-15 | 3,665.0 | 3,665.0 | 3,665.0 | 3,665.0 | 0.0 | 0.00% | — |
| 2025-12-12 | 3,645.0 | 3,700.0 | 3,645.0 | 3,665.0 | -5.0 | -0.14% | 2,400 |
| 2025-12-11 | 3,650.0 | 3,690.0 | 3,630.0 | 3,670.0 | +20.0 | +0.55% | 700 |
| 2025-12-10 | 3,650.0 | 3,650.0 | 3,650.0 | 3,650.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 3,680.0 | 3,680.0 | 3,650.0 | 3,650.0 | -30.0 | -0.82% | 400 |
| 2025-12-08 | 3,680.0 | 3,680.0 | 3,680.0 | 3,680.0 | -20.0 | -0.54% | 400 |
| 2025-12-05 | 3,720.0 | 3,720.0 | 3,700.0 | 3,700.0 | -20.0 | -0.54% | 800 |
| 2025-12-04 | 3,715.0 | 3,720.0 | 3,680.0 | 3,720.0 | -105.0 | -2.75% | 500 |
| 2025-12-03 | 3,825.0 | 3,825.0 | 3,825.0 | 3,825.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 3,825.0 | 3,825.0 | 3,825.0 | 3,825.0 | +10.0 | +0.26% | 200 |
| 2025-12-01 | 3,815.0 | 3,815.0 | 3,815.0 | 3,815.0 | 0.0 | 0.00% | 100 |
| 2025-11-28 | 3,815.0 | 3,815.0 | 3,815.0 | 3,815.0 | +70.0 | +1.87% | 100 |
| 2025-11-27 | 3,745.0 | 3,745.0 | 3,745.0 | 3,745.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 3,745.0 | 3,745.0 | 3,745.0 | 3,745.0 | 0.0 | 0.00% | 100 |
| 2025-11-25 | 3,685.0 | 3,745.0 | 3,685.0 | 3,745.0 | +60.0 | +1.63% | 2,100 |
| 2025-11-21 | 3,660.0 | 3,730.0 | 3,660.0 | 3,685.0 | +25.0 | +0.68% | 600 |
| 2025-11-20 | 3,840.0 | 3,840.0 | 3,645.0 | 3,660.0 | -180.0 | -4.69% | 1,200 |
| 2025-11-19 | 3,840.0 | 3,840.0 | 3,840.0 | 3,840.0 | -15.0 | -0.39% | 600 |
| 2025-11-18 | 3,855.0 | 3,855.0 | 3,855.0 | 3,855.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 3,800.0 | 3,855.0 | 3,555.0 | 3,855.0 | +5.0 | +0.13% | 2,600 |
| 2025-11-14 | 3,885.0 | 3,905.0 | 3,835.0 | 3,850.0 | -35.0 | -0.90% | 1,800 |
| 2025-11-13 | 3,985.0 | 3,990.0 | 3,755.0 | 3,885.0 | -295.0 | -7.06% | 9,300 |
| 2025-11-12 | 3,880.0 | 4,275.0 | 3,880.0 | 4,180.0 | +265.0 | +6.77% | 10,100 |
| 2025-11-11 | 3,990.0 | 4,000.0 | 3,825.0 | 3,915.0 | +15.0 | +0.38% | 2,400 |
| 2025-11-10 | 3,950.0 | 3,950.0 | 3,900.0 | 3,900.0 | -50.0 | -1.27% | 400 |
| 2025-11-07 | 3,980.0 | 3,980.0 | 3,950.0 | 3,950.0 | +40.0 | +1.02% | 1,000 |
| 2025-11-06 | 3,910.0 | 3,910.0 | 3,910.0 | 3,910.0 | +15.0 | +0.39% | 200 |
| 2025-11-05 | 3,910.0 | 3,910.0 | 3,860.0 | 3,895.0 | -15.0 | -0.38% | 400 |
| 2025-11-04 | 3,910.0 | 3,910.0 | 3,910.0 | 3,910.0 | -80.0 | -2.01% | 100 |
| 2025-10-31 | 3,935.0 | 3,995.0 | 3,935.0 | 3,990.0 | +95.0 | +2.44% | 1,000 |
| 2025-10-30 | 3,855.0 | 3,895.0 | 3,855.0 | 3,895.0 | -15.0 | -0.38% | 700 |
| 2025-10-29 | 3,890.0 | 3,910.0 | 3,890.0 | 3,910.0 | +40.0 | +1.03% | 700 |
| 2025-10-28 | 3,850.0 | 3,870.0 | 3,850.0 | 3,870.0 | +25.0 | +0.65% | 200 |
| 2025-10-27 | 3,845.0 | 3,845.0 | 3,845.0 | 3,845.0 | 0.0 | 0.00% | — |
| 2025-10-24 | 3,890.0 | 3,890.0 | 3,845.0 | 3,845.0 | -45.0 | -1.16% | 400 |
| 2025-10-23 | 3,885.0 | 3,890.0 | 3,885.0 | 3,890.0 | +5.0 | +0.13% | 600 |
| 2025-10-22 | 3,885.0 | 3,885.0 | 3,885.0 | 3,885.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 3,965.0 | 3,965.0 | 3,885.0 | 3,885.0 | -70.0 | -1.77% | 600 |
| 2025-10-20 | 3,900.0 | 3,965.0 | 3,895.0 | 3,955.0 | +75.0 | +1.93% | 900 |
| 2025-10-17 | 3,760.0 | 3,880.0 | 3,760.0 | 3,880.0 | +70.0 | +1.84% | 2,800 |
| 2025-10-16 | 3,760.0 | 3,820.0 | 3,760.0 | 3,810.0 | +45.0 | +1.20% | 500 |
| 2025-10-15 | 3,825.0 | 3,825.0 | 3,765.0 | 3,765.0 | +10.0 | +0.27% | 300 |
| 2025-10-14 | 3,810.0 | 3,815.0 | 3,755.0 | 3,755.0 | -85.0 | -2.21% | 800 |
| 2025-10-10 | 3,860.0 | 3,860.0 | 3,840.0 | 3,840.0 | +5.0 | +0.13% | 200 |
| 2025-10-09 | 3,845.0 | 3,845.0 | 3,835.0 | 3,835.0 | -45.0 | -1.16% | 200 |
| 2025-10-08 | 3,885.0 | 3,895.0 | 3,860.0 | 3,880.0 | 0.0 | 0.00% | 600 |
| 2025-10-07 | 3,790.0 | 3,880.0 | 3,790.0 | 3,880.0 | +75.0 | +1.97% | 700 |
| 2025-10-06 | 3,870.0 | 3,875.0 | 3,805.0 | 3,805.0 | -65.0 | -1.68% | 900 |
| 2025-10-03 | 3,850.0 | 3,885.0 | 3,850.0 | 3,870.0 | +25.0 | +0.65% | 300 |
| 2025-10-02 | 3,790.0 | 3,860.0 | 3,790.0 | 3,845.0 | +60.0 | +1.59% | 400 |
| 2025-10-01 | 3,880.0 | 3,880.0 | 3,785.0 | 3,785.0 | -35.0 | -0.92% | 1,000 |
| 2025-09-30 | 3,810.0 | 3,820.0 | 3,810.0 | 3,820.0 | +15.0 | +0.39% | 700 |
| 2025-09-29 | 3,790.0 | 3,805.0 | 3,710.0 | 3,805.0 | -10.0 | -0.26% | 1,100 |
| 2025-09-26 | 3,815.0 | 3,815.0 | 3,755.0 | 3,815.0 | +50.0 | +1.33% | 700 |
| 2025-09-25 | 3,800.0 | 3,800.0 | 3,760.0 | 3,765.0 | -30.0 | -0.79% | 700 |
| 2025-09-24 | 3,730.0 | 3,795.0 | 3,730.0 | 3,795.0 | +90.0 | +2.43% | 1,200 |
| 2025-09-22 | 3,705.0 | 3,705.0 | 3,705.0 | 3,705.0 | 0.0 | 0.00% | 400 |
| 2025-09-19 | 3,750.0 | 3,755.0 | 3,705.0 | 3,705.0 | 0.0 | 0.00% | 900 |
| 2025-09-18 | 3,705.0 | 3,705.0 | 3,705.0 | 3,705.0 | -30.0 | -0.80% | 100 |
| 2025-09-17 | 3,730.0 | 3,735.0 | 3,730.0 | 3,735.0 | -45.0 | -1.19% | 700 |
| 2025-09-16 | 3,805.0 | 3,805.0 | 3,780.0 | 3,780.0 | -10.0 | -0.26% | 600 |
| 2025-09-12 | 3,765.0 | 3,790.0 | 3,765.0 | 3,790.0 | — | — | 400 |
直近120営業日分を表示