タケダ機械(6150)の株価時系列情報
タケダ機械(6150)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,010 | 4,080 | 3,965 | 4,080 | 5,800 |
| 2024/04/24 | 4,015 | 4,020 | 3,940 | 4,010 | 5,000 |
| 2024/04/23 | 4,070 | 4,070 | 4,025 | 4,040 | 1,400 |
| 2024/04/22 | 4,075 | 4,100 | 4,020 | 4,065 | 4,800 |
| 2024/04/19 | 4,085 | 4,085 | 4,005 | 4,070 | 2,600 |
| 2024/04/18 | 3,945 | 4,100 | 3,860 | 4,100 | 10,400 |
| 2024/04/17 | 4,145 | 4,145 | 3,925 | 3,940 | 12,100 |
| 2024/04/16 | 4,200 | 4,390 | 4,065 | 4,150 | 26,000 |
| 2024/04/15 | 4,085 | 4,150 | 3,895 | 4,070 | 11,400 |
| 2024/04/12 | 4,295 | 4,295 | 4,125 | 4,170 | 7,400 |
| 2024/04/11 | 4,095 | 4,290 | 4,060 | 4,230 | 9,100 |
| 2024/04/10 | 4,005 | 4,095 | 3,950 | 4,095 | 4,500 |
| 2024/04/09 | 3,815 | 3,970 | 3,805 | 3,970 | 4,600 |
| 2024/04/08 | 3,735 | 3,770 | 3,735 | 3,770 | 4,300 |
| 2024/04/05 | 3,730 | 3,750 | 3,710 | 3,710 | 2,900 |
| 2024/04/04 | 3,750 | 3,785 | 3,735 | 3,750 | 4,600 |
| 2024/04/03 | 3,650 | 3,730 | 3,650 | 3,705 | 1,700 |
| 2024/04/02 | 3,790 | 3,795 | 3,585 | 3,660 | 7,000 |
| 2024/04/01 | 3,655 | 3,840 | 3,605 | 3,765 | 11,300 |
| 2024/03/29 | 3,535 | 3,625 | 3,495 | 3,605 | 5,300 |
| 2024/03/28 | 3,330 | 3,540 | 3,330 | 3,510 | 6,400 |
| 2024/03/27 | 3,360 | 3,360 | 3,310 | 3,325 | 5,400 |
| 2024/03/26 | 3,330 | 3,350 | 3,325 | 3,350 | 2,800 |
| 2024/03/25 | 3,325 | 3,340 | 3,315 | 3,330 | 1,700 |
| 2024/03/22 | 3,320 | 3,340 | 3,320 | 3,325 | 2,300 |
| 2024/03/21 | 3,330 | 3,330 | 3,315 | 3,315 | 4,200 |
| 2024/03/19 | 3,275 | 3,310 | 3,270 | 3,310 | 1,800 |
| 2024/03/18 | 3,260 | 3,280 | 3,250 | 3,255 | 1,200 |
| 2024/03/15 | 3,265 | 3,265 | 3,190 | 3,220 | 2,100 |
| 2024/03/14 | 3,130 | 3,180 | 3,115 | 3,160 | 500 |
| 2024/03/13 | 3,135 | 3,135 | 3,115 | 3,130 | 600 |
| 2024/03/12 | 3,100 | 3,175 | 3,080 | 3,125 | 4,600 |
| 2024/03/11 | 3,205 | 3,210 | 3,130 | 3,130 | 2,100 |
| 2024/03/08 | 3,220 | 3,235 | 3,205 | 3,235 | 1,200 |
| 2024/03/07 | 3,295 | 3,295 | 3,210 | 3,230 | 2,300 |
| 2024/03/06 | 3,330 | 3,330 | 3,255 | 3,305 | 2,000 |
| 2024/03/05 | 3,345 | 3,345 | 3,330 | 3,330 | 2,400 |
| 2024/03/04 | 3,325 | 3,370 | 3,325 | 3,335 | 4,000 |
| 2024/03/01 | 3,335 | 3,335 | 3,290 | 3,315 | 2,700 |
| 2024/02/29 | 3,385 | 3,385 | 3,255 | 3,285 | 3,100 |
| 2024/02/28 | 3,150 | 3,245 | 3,145 | 3,245 | 3,200 |
| 2024/02/27 | 3,120 | 3,135 | 3,100 | 3,135 | 1,800 |
| 2024/02/26 | 3,080 | 3,100 | 3,080 | 3,100 | 900 |
| 2024/02/22 | 3,100 | 3,100 | 3,070 | 3,070 | 2,000 |
| 2024/02/21 | 3,095 | 3,100 | 3,080 | 3,100 | 2,600 |
| 2024/02/20 | 3,110 | 3,110 | 3,090 | 3,100 | 400 |
| 2024/02/19 | 3,095 | 3,100 | 3,075 | 3,090 | 900 |
| 2024/02/16 | 3,075 | 3,095 | 3,065 | 3,095 | 900 |
| 2024/02/15 | 3,070 | 3,100 | 3,070 | 3,075 | 1,000 |
| 2024/02/14 | 3,060 | 3,080 | 3,055 | 3,060 | 1,300 |
| 2024/02/13 | 3,055 | 3,070 | 3,055 | 3,060 | 600 |
| 2024/02/09 | 3,055 | 3,055 | 3,035 | 3,035 | 1,500 |
| 2024/02/08 | 3,075 | 3,075 | 3,065 | 3,065 | 500 |
| 2024/02/07 | 3,075 | 3,075 | 3,065 | 3,070 | 1,300 |
| 2024/02/06 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2024/02/05 | 3,095 | 3,095 | 3,075 | 3,080 | 1,900 |
| 2024/02/02 | 3,075 | 3,095 | 3,035 | 3,095 | 2,300 |
| 2024/02/01 | 3,095 | 3,095 | 3,055 | 3,060 | 1,100 |
| 2024/01/31 | 3,085 | 3,110 | 3,030 | 3,095 | 3,600 |
| 2024/01/30 | 3,070 | 3,080 | 3,025 | 3,080 | 3,100 |
| 2024/01/29 | 3,070 | 3,095 | 3,055 | 3,060 | 2,400 |
| 2024/01/26 | 3,115 | 3,115 | 3,070 | 3,075 | 2,300 |
| 2024/01/25 | 3,020 | 3,090 | 3,020 | 3,090 | 900 |
| 2024/01/24 | 3,080 | 3,095 | 3,015 | 3,015 | 1,600 |
| 2024/01/23 | 3,125 | 3,150 | 3,025 | 3,080 | 6,300 |
| 2024/01/22 | 3,030 | 3,110 | 3,010 | 3,055 | 8,500 |
| 2024/01/19 | 2,980 | 3,005 | 2,978 | 3,005 | 4,000 |
| 2024/01/18 | 2,975 | 2,994 | 2,970 | 2,985 | 1,600 |
| 2024/01/17 | 3,010 | 3,070 | 2,960 | 2,975 | 9,100 |
| 2024/01/16 | 3,230 | 3,265 | 3,010 | 3,010 | 26,000 |
| 2024/01/15 | 2,863 | 2,950 | 2,862 | 2,920 | 5,900 |
| 2024/01/12 | 2,816 | 2,855 | 2,814 | 2,855 | 1,800 |
| 2024/01/11 | 2,862 | 2,863 | 2,810 | 2,816 | 1,400 |
| 2024/01/10 | 2,866 | 2,866 | 2,835 | 2,857 | 1,100 |
| 2024/01/09 | 2,832 | 2,840 | 2,810 | 2,840 | 900 |
| 2024/01/05 | 2,998 | 2,998 | 2,801 | 2,832 | 12,300 |
| 2024/01/04 | 2,732 | 3,020 | 2,730 | 2,818 | 22,000 |
| 2023/12/29 | 2,735 | 2,735 | 2,697 | 2,697 | 1,300 |
| 2023/12/27 | 2,684 | 2,690 | 2,684 | 2,690 | 1,000 |
| 2023/12/26 | 2,715 | 2,715 | 2,672 | 2,672 | 1,000 |
| 2023/12/25 | 2,648 | 2,670 | 2,648 | 2,665 | 1,400 |
| 2023/12/22 | 2,648 | 2,648 | 2,641 | 2,646 | 1,100 |
| 2023/12/21 | 2,641 | 2,648 | 2,641 | 2,648 | 500 |
| 2023/12/20 | 2,650 | 2,650 | 2,640 | 2,648 | 1,800 |
| 2023/12/19 | 2,641 | 2,655 | 2,641 | 2,655 | 500 |
| 2023/12/18 | 2,650 | 2,650 | 2,640 | 2,641 | 400 |
| 2023/12/15 | 2,654 | 2,654 | 2,640 | 2,640 | 1,400 |
| 2023/12/14 | 2,654 | 2,654 | 2,641 | 2,654 | 800 |
| 2023/12/12 | 2,640 | 2,657 | 2,640 | 2,657 | 700 |
| 2023/12/11 | 2,638 | 2,640 | 2,638 | 2,640 | 800 |
| 2023/12/08 | 2,659 | 2,659 | 2,637 | 2,639 | 1,400 |
| 2023/12/07 | 2,659 | 2,660 | 2,650 | 2,659 | 600 |
| 2023/12/06 | 2,655 | 2,655 | 2,655 | 2,655 | 200 |
| 2023/12/05 | 2,643 | 2,643 | 2,643 | 2,643 | 400 |
| 2023/12/04 | 2,643 | 2,643 | 2,643 | 2,643 | 400 |
| 2023/12/01 | 2,651 | 2,651 | 2,642 | 2,642 | 200 |
| 2023/11/30 | 2,641 | 2,653 | 2,641 | 2,651 | 2,200 |
| 2023/11/29 | 2,637 | 2,641 | 2,609 | 2,641 | 300 |
| 2023/11/28 | 2,650 | 2,655 | 2,641 | 2,641 | 1,500 |
| 2023/11/27 | 2,636 | 2,653 | 2,636 | 2,642 | 700 |
| 2023/11/24 | 2,636 | 2,636 | 2,636 | 2,636 | 300 |
| 2023/11/22 | 2,650 | 2,652 | 2,650 | 2,651 | 300 |
| 2023/11/21 | 2,632 | 2,636 | 2,632 | 2,636 | 200 |
| 2023/11/20 | 2,640 | 2,647 | 2,633 | 2,637 | 1,400 |
| 2023/11/17 | 2,635 | 2,640 | 2,632 | 2,640 | 1,200 |
| 2023/11/15 | 2,655 | 2,655 | 2,654 | 2,654 | 500 |
| 2023/11/13 | 2,657 | 2,657 | 2,620 | 2,655 | 1,100 |
| 2023/11/10 | 2,630 | 2,649 | 2,630 | 2,649 | 200 |
| 2023/11/09 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
| 2023/11/08 | 2,621 | 2,621 | 2,621 | 2,621 | 400 |
| 2023/11/07 | 2,644 | 2,644 | 2,644 | 2,644 | 100 |
| 2023/11/06 | 2,620 | 2,646 | 2,620 | 2,646 | 700 |
| 2023/11/02 | 2,618 | 2,618 | 2,618 | 2,618 | 100 |
| 2023/11/01 | 2,618 | 2,618 | 2,618 | 2,618 | 100 |
| 2023/10/31 | 2,646 | 2,646 | 2,614 | 2,614 | 200 |
| 2023/10/30 | 2,594 | 2,596 | 2,594 | 2,596 | 200 |
| 2023/10/27 | 2,570 | 2,594 | 2,570 | 2,594 | 400 |
| 2023/10/26 | 2,600 | 2,600 | 2,578 | 2,578 | 800 |
| 2023/10/25 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
| 2023/10/24 | 2,611 | 2,611 | 2,580 | 2,580 | 2,200 |
| 2023/10/23 | 2,617 | 2,634 | 2,611 | 2,611 | 600 |
| 2023/10/20 | 2,673 | 2,673 | 2,617 | 2,632 | 1,500 |
| 2023/10/19 | 2,648 | 2,660 | 2,626 | 2,660 | 400 |
| 2023/10/18 | 2,646 | 2,648 | 2,630 | 2,648 | 1,000 |
| 2023/10/17 | 2,709 | 2,709 | 2,620 | 2,696 | 6,800 |
| 2023/10/16 | 2,650 | 2,659 | 2,608 | 2,659 | 6,400 |
| 2023/10/13 | 2,619 | 2,631 | 2,602 | 2,631 | 600 |
| 2023/10/12 | 2,620 | 2,650 | 2,620 | 2,650 | 400 |
| 2023/10/11 | 2,619 | 2,619 | 2,610 | 2,619 | 300 |
| 2023/10/10 | 2,639 | 2,639 | 2,574 | 2,633 | 1,200 |
| 2023/10/06 | 2,571 | 2,573 | 2,571 | 2,573 | 2,400 |
| 2023/10/05 | 2,540 | 2,571 | 2,540 | 2,571 | 3,300 |
| 2023/10/04 | 2,600 | 2,600 | 2,530 | 2,530 | 2,600 |
| 2023/10/03 | 2,615 | 2,615 | 2,582 | 2,582 | 3,000 |
| 2023/10/02 | 2,631 | 2,631 | 2,600 | 2,609 | 3,500 |
| 2023/09/29 | 2,663 | 2,664 | 2,631 | 2,631 | 700 |
| 2023/09/27 | 2,631 | 2,664 | 2,615 | 2,615 | 700 |
| 2023/09/26 | 2,633 | 2,660 | 2,610 | 2,618 | 2,700 |
| 2023/09/25 | 2,630 | 2,689 | 2,630 | 2,657 | 800 |
| 2023/09/22 | 2,631 | 2,631 | 2,615 | 2,615 | 700 |
| 2023/09/21 | 2,623 | 2,695 | 2,623 | 2,628 | 3,800 |
| 2023/09/20 | 2,634 | 2,634 | 2,626 | 2,632 | 1,400 |
| 2023/09/19 | 2,602 | 2,635 | 2,602 | 2,624 | 2,000 |
| 2023/09/15 | 2,594 | 2,600 | 2,591 | 2,600 | 3,500 |
| 2023/09/14 | 2,590 | 2,599 | 2,590 | 2,595 | 800 |
| 2023/09/13 | 2,570 | 2,585 | 2,570 | 2,585 | 600 |
| 2023/09/12 | 2,583 | 2,583 | 2,581 | 2,582 | 500 |
| 2023/09/11 | 2,589 | 2,589 | 2,567 | 2,573 | 500 |
| 2023/09/08 | 2,589 | 2,589 | 2,577 | 2,587 | 500 |
| 2023/09/06 | 2,576 | 2,577 | 2,560 | 2,577 | 1,500 |
| 2023/09/05 | 2,561 | 2,576 | 2,561 | 2,576 | 200 |
| 2023/09/04 | 2,565 | 2,580 | 2,561 | 2,561 | 900 |
| 2023/08/31 | 2,560 | 2,579 | 2,560 | 2,565 | 400 |
| 2023/08/30 | 2,576 | 2,576 | 2,558 | 2,560 | 500 |
| 2023/08/29 | 2,578 | 2,578 | 2,543 | 2,557 | 1,200 |
| 2023/08/28 | 2,569 | 2,569 | 2,554 | 2,555 | 1,000 |
| 2023/08/25 | 2,576 | 2,587 | 2,576 | 2,587 | 600 |
| 2023/08/24 | 2,551 | 2,587 | 2,550 | 2,550 | 1,100 |
| 2023/08/23 | 2,574 | 2,593 | 2,560 | 2,560 | 2,100 |
| 2023/08/22 | 2,580 | 2,580 | 2,579 | 2,579 | 300 |
| 2023/08/18 | 2,589 | 2,589 | 2,566 | 2,566 | 300 |
| 2023/08/17 | 2,561 | 2,561 | 2,561 | 2,561 | 300 |
| 2023/08/16 | 2,590 | 2,592 | 2,565 | 2,565 | 1,500 |
| 2023/08/15 | 2,590 | 2,590 | 2,560 | 2,570 | 1,000 |
| 2023/08/14 | 2,582 | 2,590 | 2,582 | 2,590 | 300 |
| 2023/08/10 | 2,597 | 2,597 | 2,586 | 2,592 | 800 |
| 2023/08/09 | 2,585 | 2,585 | 2,585 | 2,585 | 100 |
| 2023/08/08 | 2,580 | 2,599 | 2,580 | 2,599 | 200 |
| 2023/08/07 | 2,586 | 2,586 | 2,578 | 2,578 | 1,000 |
| 2023/08/04 | 2,581 | 2,587 | 2,581 | 2,582 | 300 |
| 2023/08/03 | 2,588 | 2,612 | 2,559 | 2,612 | 1,700 |
| 2023/08/02 | 2,589 | 2,619 | 2,588 | 2,588 | 700 |
| 2023/08/01 | 2,618 | 2,618 | 2,589 | 2,589 | 600 |
| 2023/07/31 | 2,596 | 2,597 | 2,590 | 2,590 | 1,600 |
| 2023/07/28 | 2,596 | 2,617 | 2,595 | 2,595 | 400 |
| 2023/07/27 | 2,595 | 2,610 | 2,593 | 2,600 | 1,100 |
| 2023/07/26 | 2,594 | 2,602 | 2,594 | 2,602 | 200 |
| 2023/07/25 | 2,624 | 2,624 | 2,603 | 2,604 | 700 |
| 2023/07/24 | 2,603 | 2,622 | 2,590 | 2,595 | 1,100 |
| 2023/07/21 | 2,608 | 2,608 | 2,590 | 2,595 | 800 |
| 2023/07/20 | 2,610 | 2,613 | 2,590 | 2,594 | 1,300 |
| 2023/07/19 | 2,591 | 2,604 | 2,591 | 2,600 | 1,000 |
| 2023/07/18 | 2,587 | 2,610 | 2,587 | 2,590 | 3,800 |
| 2023/07/14 | 2,531 | 2,595 | 2,531 | 2,586 | 3,500 |
| 2023/07/13 | 2,512 | 2,550 | 2,512 | 2,550 | 1,800 |
| 2023/07/12 | 2,515 | 2,524 | 2,515 | 2,524 | 300 |
| 2023/07/11 | 2,514 | 2,537 | 2,514 | 2,537 | 800 |
| 2023/07/07 | 2,522 | 2,555 | 2,517 | 2,548 | 500 |
| 2023/07/05 | 2,523 | 2,523 | 2,520 | 2,522 | 600 |
| 2023/07/04 | 2,506 | 2,549 | 2,506 | 2,540 | 800 |
| 2023/07/03 | 2,500 | 2,528 | 2,500 | 2,528 | 600 |
| 2023/06/30 | 2,516 | 2,517 | 2,500 | 2,500 | 1,100 |
| 2023/06/29 | 2,530 | 2,530 | 2,518 | 2,530 | 600 |
| 2023/06/28 | 2,530 | 2,530 | 2,501 | 2,530 | 1,000 |
| 2023/06/27 | 2,520 | 2,523 | 2,507 | 2,522 | 500 |
| 2023/06/26 | 2,528 | 2,533 | 2,520 | 2,521 | 1,200 |
| 2023/06/23 | 2,525 | 2,549 | 2,503 | 2,503 | 3,200 |
| 2023/06/22 | 2,510 | 2,608 | 2,510 | 2,556 | 4,900 |
| 2023/06/21 | 2,508 | 2,510 | 2,505 | 2,510 | 500 |
| 2023/06/20 | 2,510 | 2,510 | 2,496 | 2,510 | 1,900 |