日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/28 2,001 2,040 2,000 2,001 1,000
2021/12/27 2,003 2,050 2,000 2,036 2,500
2021/12/24 2,080 2,089 2,080 2,089 600
2021/12/23 2,100 2,100 2,069 2,080 1,500
2021/12/22 2,105 2,105 2,105 2,105 2,100
2021/12/20 2,110 2,111 2,080 2,080 2,900
2021/12/17 2,115 2,115 2,110 2,110 400
2021/12/16 2,043 2,132 2,043 2,120 1,100
2021/12/15 2,130 2,135 2,130 2,135 200
2021/12/14 2,125 2,136 2,125 2,136 500
2021/12/13 2,139 2,139 2,125 2,125 1,500
2021/12/10 2,140 2,140 2,139 2,139 4,500
2021/12/06 2,147 2,147 2,145 2,145 10,400
2021/12/02 2,132 2,147 2,132 2,147 300
2021/11/30 2,181 2,183 2,170 2,182 2,600
2021/11/26 2,181 2,181 2,181 2,181 100
2021/11/25 2,200 2,200 2,200 2,200 200
2021/11/19 2,219 2,219 2,219 2,219 200
2021/11/18 2,218 2,218 2,202 2,202 5,100
2021/11/17 2,220 2,220 2,220 2,220 100
2021/11/16 2,220 2,220 2,220 2,220 500
2021/11/15 2,220 2,220 2,220 2,220 100
2021/11/05 2,231 2,250 2,200 2,250 500
2021/10/29 2,250 2,250 2,227 2,227 600
2021/10/25 2,250 2,250 2,250 2,250 400
2021/10/21 2,250 2,250 2,250 2,250 600
2021/10/20 2,270 2,270 2,270 2,270 100
2021/10/18 2,267 2,267 2,267 2,267 100
2021/10/15 2,320 2,320 2,317 2,317 200
2021/10/12 2,290 2,290 2,290 2,290 100
2021/10/08 2,294 2,295 2,294 2,295 200
2021/10/07 2,250 2,250 2,250 2,250 100
2021/10/05 2,250 2,297 2,250 2,297 300
2021/10/04 2,300 2,300 2,258 2,273 700
2021/10/01 2,303 2,303 2,303 2,303 100
2021/09/28 2,303 2,303 2,303 2,303 200
2021/09/27 2,303 2,303 2,303 2,303 100
2021/09/24 2,304 2,320 2,301 2,320 1,900
2021/09/21 2,307 2,322 2,305 2,322 500
2021/09/17 2,340 2,340 2,340 2,340 1,000
2021/09/16 2,361 2,361 2,361 2,361 300
2021/09/15 2,376 2,376 2,376 2,376 800
2021/09/14 2,376 2,376 2,376 2,376 100
2021/09/13 2,336 2,378 2,336 2,378 200
2021/09/10 2,316 2,334 2,316 2,334 200
2021/09/09 2,316 2,318 2,316 2,316 3,500
2021/09/07 2,307 2,307 2,307 2,307 100
2021/09/06 2,304 2,304 2,304 2,304 100
2021/09/02 2,344 2,344 2,332 2,338 700
2021/08/31 2,348 2,348 2,346 2,346 800
2021/08/27 2,348 2,348 2,348 2,348 300
2021/08/20 2,444 2,444 2,348 2,348 400
2021/08/17 2,321 2,344 2,321 2,344 300
2021/08/13 2,406 2,406 2,370 2,370 400
2021/08/11 2,407 2,407 2,407 2,407 100
2021/08/10 2,407 2,407 2,407 2,407 100
2021/08/06 2,377 2,377 2,357 2,357 200
2021/08/05 2,361 2,361 2,361 2,361 200
2021/08/02 2,379 2,379 2,379 2,379 300
2021/07/30 2,367 2,376 2,366 2,376 300
2021/07/28 2,376 2,376 2,376 2,376 100
2021/07/26 2,360 2,376 2,360 2,376 700
2021/07/21 2,388 2,388 2,388 2,388 800
2021/07/20 2,388 2,388 2,388 2,388 100
2021/07/19 2,399 2,399 2,388 2,388 200
2021/07/16 2,400 2,400 2,400 2,400 400
2021/07/15 2,559 2,559 2,400 2,400 3,200
2021/07/14 2,588 2,589 2,583 2,589 1,400
2021/07/13 2,450 2,589 2,450 2,550 500
2021/07/12 2,400 2,400 2,400 2,400 100
2021/07/09 2,400 2,400 2,400 2,400 200
2021/07/06 2,400 2,419 2,400 2,419 600
2021/07/05 2,426 2,426 2,426 2,426 200
2021/06/30 2,420 2,420 2,420 2,420 100
2021/06/28 2,435 2,435 2,420 2,420 300
2021/06/24 2,485 2,485 2,485 2,485 100
2021/06/22 2,500 2,500 2,500 2,500 200
2021/06/21 2,510 2,510 2,498 2,498 200
2021/06/18 2,452 2,460 2,452 2,460 300
2021/06/17 2,430 2,430 2,402 2,402 300
2021/06/16 2,430 2,430 2,430 2,430 500
2021/06/15 2,505 2,505 2,430 2,430 600
2021/06/10 2,470 2,470 2,470 2,470 300
2021/06/07 2,450 2,470 2,450 2,470 400
2021/06/04 2,437 2,437 2,437 2,437 200
2021/06/03 2,435 2,435 2,435 2,435 200
2021/06/02 2,485 2,485 2,485 2,485 200
2021/05/31 2,474 2,490 2,474 2,480 600
2021/05/28 2,577 2,577 2,550 2,559 300
2021/05/26 2,497 2,497 2,497 2,497 200
2021/05/21 2,497 2,497 2,497 2,497 100
2021/05/20 2,497 2,497 2,447 2,447 200
2021/05/19 2,499 2,499 2,490 2,490 300
2021/05/18 2,471 2,471 2,471 2,471 100
2021/05/17 2,452 2,456 2,420 2,420 1,600
2021/05/14 2,543 2,543 2,543 2,543 100
2021/05/13 2,498 2,507 2,493 2,493 500
2021/05/12 2,500 2,500 2,498 2,500 800
2021/04/27 2,525 2,525 2,525 2,525 200
2021/04/23 2,525 2,533 2,525 2,525 300
2021/04/22 2,510 2,530 2,505 2,505 500
2021/04/21 2,537 2,537 2,537 2,537 100
2021/04/20 2,586 2,587 2,586 2,587 200
2021/04/16 2,526 2,570 2,526 2,570 200
2021/04/15 2,576 2,576 2,576 2,576 200
2021/04/14 2,549 2,576 2,520 2,576 500
2021/04/07 2,599 2,599 2,599 2,599 8,500
2021/04/05 2,599 2,599 2,599 2,599 800
2021/04/02 2,598 2,599 2,598 2,599 600
2021/04/01 2,590 2,600 2,576 2,598 1,200
2021/03/31 2,550 2,572 2,550 2,572 800
2021/03/30 2,574 2,575 2,572 2,572 700
2021/03/29 2,574 2,574 2,574 2,574 100
2021/03/26 2,525 2,575 2,525 2,574 500
2021/03/25 2,525 2,525 2,525 2,525 100
2021/03/24 2,500 2,525 2,500 2,525 600
2021/03/23 2,500 2,500 2,500 2,500 300
2021/03/22 2,525 2,525 2,500 2,500 400
2021/03/19 2,525 2,525 2,525 2,525 400
2021/03/18 2,525 2,525 2,525 2,525 200
2021/03/17 2,525 2,525 2,525 2,525 200
2021/03/16 2,525 2,525 2,525 2,525 700
2021/03/15 2,575 2,575 2,525 2,525 700
2021/03/12 2,529 2,575 2,529 2,575 600
2021/03/10 2,529 2,529 2,529 2,529 100
2021/03/09 2,500 2,500 2,500 2,500 100
2021/03/04 2,475 2,475 2,475 2,475 100
2021/03/02 2,525 2,525 2,525 2,525 200
2021/02/25 2,526 2,575 2,526 2,575 300
2021/02/24 2,500 2,576 2,500 2,576 1,600
2021/02/22 2,400 2,501 2,400 2,500 900
2021/02/19 2,500 2,501 2,480 2,500 1,500
2021/02/18 2,475 2,481 2,448 2,481 700
2021/02/17 2,480 2,481 2,480 2,481 1,200
2021/02/16 2,550 2,599 2,549 2,549 400
2021/02/15 2,600 2,600 2,499 2,550 1,400
2021/02/09 2,550 2,550 2,550 2,550 100
2021/02/08 2,573 2,573 2,573 2,573 200
2021/02/04 2,550 2,550 2,550 2,550 200
2021/02/01 2,560 2,560 2,560 2,560 100
2021/01/26 2,526 2,559 2,526 2,559 1,000
2021/01/25 2,500 2,550 2,500 2,550 1,800
2021/01/21 2,525 2,535 2,525 2,535 300
2021/01/20 2,549 2,560 2,506 2,506 1,000
2021/01/19 2,525 2,525 2,525 2,525 100
2021/01/18 2,502 2,502 2,502 2,502 500
2021/01/15 2,500 2,552 2,500 2,552 1,100
2021/01/14 2,498 2,504 2,498 2,500 700
2021/01/13 2,450 2,450 2,450 2,450 200
2021/01/12 2,460 2,460 2,350 2,420 2,500
2021/01/08 2,483 2,483 2,483 2,483 100
2021/01/07 2,435 2,483 2,435 2,483 700
2021/01/05 2,485 2,485 2,485 2,485 5,000
2021/01/04 2,431 2,485 2,431 2,485 1,400

このページの先頭へ