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

タクミナ(6322)の株価時系列情報

タクミナ(6322)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
2019/12/30 1,637 1,654 1,637 1,654 600
2019/12/27 1,649 1,649 1,631 1,648 1,200
2019/12/26 1,621 1,635 1,621 1,621 1,000
2019/12/25 1,620 1,630 1,620 1,621 1,800
2019/12/24 1,630 1,630 1,616 1,623 4,700
2019/12/23 1,630 1,631 1,629 1,630 3,100
2019/12/20 1,640 1,642 1,637 1,642 400
2019/12/19 1,657 1,657 1,617 1,630 3,100
2019/12/18 1,695 1,695 1,641 1,660 1,200
2019/12/16 1,651 1,685 1,651 1,685 200
2019/12/13 1,690 1,693 1,671 1,671 3,100
2019/12/12 1,680 1,680 1,650 1,650 1,700
2019/12/11 1,690 1,690 1,666 1,675 1,600
2019/12/10 1,661 1,699 1,661 1,689 2,500
2019/12/09 1,654 1,665 1,651 1,653 1,700
2019/12/06 1,645 1,667 1,645 1,651 600
2019/12/05 1,642 1,645 1,642 1,645 2,200
2019/12/04 1,636 1,648 1,636 1,648 600
2019/12/03 1,670 1,670 1,669 1,670 600
2019/12/02 1,650 1,741 1,633 1,698 12,600
2019/11/29 1,649 1,650 1,639 1,650 4,200
2019/11/28 1,618 1,618 1,612 1,616 600
2019/11/27 1,615 1,616 1,615 1,616 700
2019/11/26 1,600 1,603 1,600 1,601 1,500
2019/11/25 1,606 1,607 1,600 1,607 1,700
2019/11/22 1,606 1,606 1,596 1,596 900
2019/11/21 1,601 1,601 1,600 1,600 400
2019/11/20 1,606 1,606 1,600 1,601 500
2019/11/19 1,603 1,603 1,603 1,603 200
2019/11/18 1,608 1,608 1,600 1,600 1,700
2019/11/15 1,621 1,628 1,601 1,607 2,700
2019/11/14 1,622 1,630 1,621 1,621 1,000
2019/11/13 1,660 1,660 1,629 1,630 1,500
2019/11/12 1,625 1,625 1,625 1,625 100
2019/11/11 1,654 1,654 1,630 1,630 3,600
2019/11/08 1,649 1,659 1,625 1,632 3,500
2019/11/07 1,640 1,642 1,640 1,642 1,100
2019/11/06 1,641 1,641 1,638 1,640 600
2019/11/05 1,635 1,642 1,630 1,631 2,000
2019/11/01 1,631 1,659 1,631 1,631 700
2019/10/31 1,660 1,660 1,631 1,657 1,600
2019/10/30 1,663 1,663 1,650 1,653 2,500
2019/10/29 1,692 1,700 1,663 1,663 2,100
2019/10/28 1,690 1,693 1,685 1,685 800
2019/10/25 1,681 1,688 1,680 1,688 1,500
2019/10/24 1,670 1,689 1,670 1,689 1,200
2019/10/23 1,662 1,667 1,662 1,667 1,000
2019/10/21 1,641 1,661 1,641 1,661 700
2019/10/18 1,679 1,680 1,679 1,680 600
2019/10/17 1,715 1,715 1,640 1,640 5,600
2019/10/16 1,709 1,748 1,682 1,682 3,900
2019/10/15 1,700 1,700 1,600 1,600 4,500
2019/10/11 1,696 1,696 1,696 1,696 100
2019/10/10 1,680 1,700 1,680 1,700 2,300
2019/10/09 1,675 1,680 1,669 1,680 400
2019/10/08 1,695 1,695 1,663 1,663 500
2019/10/07 1,700 1,700 1,700 1,700 1,000
2019/10/04 1,650 1,662 1,650 1,662 300
2019/10/03 1,658 1,658 1,658 1,658 100
2019/10/02 1,689 1,689 1,689 1,689 300
2019/10/01 1,648 1,689 1,648 1,689 400
2019/09/27 1,679 1,679 1,679 1,679 200
2019/09/26 1,655 1,699 1,655 1,699 700
2019/09/25 1,692 1,692 1,660 1,660 1,500
2019/09/24 1,680 1,680 1,660 1,660 900
2019/09/20 1,699 1,699 1,680 1,680 300
2019/09/19 1,700 1,700 1,678 1,678 300
2019/09/18 1,675 1,675 1,675 1,675 100
2019/09/17 1,670 1,675 1,657 1,675 600
2019/09/13 1,662 1,662 1,662 1,662 100
2019/09/11 1,669 1,672 1,661 1,661 600
2019/09/10 1,654 1,673 1,654 1,665 2,300
2019/09/09 1,632 1,650 1,632 1,646 900
2019/09/06 1,660 1,670 1,630 1,630 900
2019/09/05 1,628 1,673 1,628 1,660 800
2019/09/04 1,631 1,637 1,628 1,628 1,300
2019/09/03 1,640 1,669 1,632 1,632 800
2019/09/02 1,663 1,663 1,640 1,640 600
2019/08/30 1,703 1,703 1,703 1,703 100
2019/08/29 1,646 1,659 1,645 1,645 800
2019/08/28 1,647 1,681 1,647 1,680 300
2019/08/27 1,648 1,727 1,648 1,727 200
2019/08/26 1,666 1,666 1,645 1,645 800
2019/08/23 1,740 1,740 1,706 1,706 1,000
2019/08/22 1,700 1,700 1,700 1,700 100
2019/08/21 1,705 1,705 1,700 1,700 200
2019/08/20 1,695 1,700 1,649 1,665 1,500
2019/08/19 1,699 1,699 1,634 1,634 500
2019/08/16 1,745 1,745 1,632 1,632 600
2019/08/15 1,665 1,665 1,665 1,665 100
2019/08/14 1,753 1,753 1,699 1,699 300
2019/08/13 1,681 1,709 1,650 1,673 2,400
2019/08/09 1,700 1,700 1,681 1,681 900
2019/08/08 1,739 1,739 1,734 1,734 300
2019/08/07 1,722 1,779 1,722 1,756 900
2019/08/06 1,676 1,708 1,676 1,708 500
2019/08/05 1,722 1,722 1,676 1,716 1,000
2019/08/02 1,660 1,750 1,600 1,746 3,400
2019/08/01 1,700 1,771 1,700 1,755 1,500
2019/07/31 1,718 1,778 1,709 1,778 1,600
2019/07/30 1,735 1,735 1,718 1,718 600
2019/07/29 1,783 1,783 1,775 1,775 400
2019/07/25 1,803 1,803 1,790 1,799 2,400
2019/07/24 1,821 1,821 1,821 1,821 100
2019/07/23 1,834 1,834 1,802 1,821 500
2019/07/22 1,848 1,848 1,821 1,843 400
2019/07/19 1,839 1,850 1,839 1,850 400
2019/07/18 1,839 1,839 1,799 1,799 400
2019/07/17 1,800 1,800 1,800 1,800 200
2019/07/12 1,860 1,860 1,860 1,860 100
2019/07/10 1,860 1,870 1,840 1,869 2,400
2019/07/09 1,860 1,860 1,842 1,860 400
2019/07/08 1,856 1,859 1,856 1,859 300
2019/07/05 1,860 1,860 1,856 1,856 200
2019/07/04 1,840 1,857 1,840 1,851 700
2019/07/03 1,815 1,853 1,787 1,853 1,900
2019/07/02 1,870 1,880 1,826 1,826 2,300
2019/07/01 1,887 1,900 1,860 1,860 300
2019/06/28 1,854 1,900 1,854 1,900 500
2019/06/27 1,877 1,877 1,877 1,877 100
2019/06/26 1,950 1,950 1,885 1,900 3,200
2019/06/25 1,900 1,949 1,885 1,914 19,400
2019/06/24 1,836 1,869 1,811 1,869 9,500
2019/06/21 1,799 1,799 1,796 1,796 600
2019/06/20 1,800 1,809 1,800 1,800 2,400
2019/06/19 1,812 1,812 1,772 1,790 1,600
2019/06/18 1,795 1,795 1,732 1,732 1,700
2019/06/17 1,775 1,775 1,770 1,770 900
2019/06/14 1,794 1,797 1,765 1,790 4,200
2019/06/13 1,752 1,770 1,752 1,755 2,300
2019/06/12 1,770 1,796 1,751 1,751 2,600
2019/06/11 1,799 1,799 1,769 1,769 600
2019/06/10 1,838 1,838 1,760 1,780 4,300
2019/06/07 1,721 1,739 1,720 1,739 800
2019/06/06 1,737 1,737 1,719 1,719 900
2019/06/05 1,739 1,739 1,674 1,733 1,300
2019/06/04 1,725 1,733 1,717 1,733 2,700
2019/06/03 1,750 1,750 1,606 1,606 1,500
2019/05/31 1,750 1,750 1,750 1,750 200
2019/05/30 1,715 1,715 1,715 1,715 200
2019/05/29 1,721 1,721 1,721 1,721 100
2019/05/28 1,761 1,761 1,761 1,761 100
2019/05/27 1,728 1,749 1,728 1,749 200
2019/05/24 1,774 1,778 1,700 1,739 1,800
2019/05/23 1,763 1,799 1,763 1,777 1,700
2019/05/22 1,721 1,755 1,711 1,723 1,900
2019/05/21 1,665 1,721 1,657 1,721 2,100
2019/05/20 1,715 1,715 1,660 1,673 1,500
2019/05/17 1,740 1,740 1,699 1,699 1,400
2019/05/16 1,719 1,768 1,682 1,750 4,400
2019/05/15 1,665 1,732 1,631 1,647 3,900
2019/05/14 1,558 1,650 1,558 1,625 4,300
2019/05/13 1,769 1,769 1,660 1,718 2,800
2019/05/10 1,663 1,776 1,630 1,769 8,100
2019/05/09 1,711 1,731 1,622 1,697 11,800
2019/05/08 1,918 1,930 1,784 1,855 7,600
2019/05/07 1,932 1,932 1,910 1,910 1,100
2019/04/26 1,895 1,910 1,879 1,910 3,200
2019/04/25 1,930 1,942 1,900 1,900 4,400
2019/04/24 1,928 1,950 1,896 1,949 3,500
2019/04/23 1,946 1,946 1,896 1,896 4,500
2019/04/22 1,957 1,958 1,919 1,938 1,100
2019/04/19 1,956 1,957 1,915 1,957 3,800
2019/04/18 1,942 1,960 1,942 1,947 1,500
2019/04/17 1,918 1,940 1,918 1,940 400
2019/04/16 1,925 1,960 1,924 1,958 8,600
2019/04/15 1,926 1,949 1,886 1,928 3,400
2019/04/12 1,918 1,947 1,836 1,940 3,400
2019/04/11 1,967 1,967 1,941 1,942 1,400
2019/04/10 1,949 1,978 1,949 1,958 2,500
2019/04/09 1,969 1,969 1,932 1,932 1,700
2019/04/08 1,938 1,970 1,924 1,970 6,800
2019/04/05 1,940 1,940 1,939 1,939 200
2019/04/04 1,890 1,940 1,875 1,940 6,700
2019/04/03 1,862 1,884 1,861 1,884 1,800
2019/04/02 1,865 1,880 1,852 1,852 500
2019/04/01 1,850 1,860 1,810 1,860 2,400
2019/03/29 1,770 1,850 1,770 1,850 2,600
2019/03/28 1,870 1,880 1,758 1,770 2,700
2019/03/27 1,847 1,879 1,847 1,870 900
2019/03/26 1,860 1,877 1,850 1,870 1,700
2019/03/25 1,870 1,870 1,860 1,860 1,600
2019/03/22 1,907 1,907 1,858 1,893 2,900
2019/03/20 1,951 1,976 1,912 1,912 3,300
2019/03/19 1,970 1,970 1,930 1,946 1,700
2019/03/18 1,979 1,979 1,950 1,975 1,400
2019/03/15 1,980 1,980 1,976 1,980 900
2019/03/14 1,940 1,960 1,940 1,947 1,700
2019/03/13 1,990 1,990 1,950 1,980 2,400
2019/03/12 1,950 1,996 1,949 1,996 3,000
2019/03/11 1,938 1,949 1,921 1,949 3,700
2019/03/08 1,942 1,976 1,934 1,951 3,200
2019/03/07 1,980 1,990 1,980 1,982 1,900
2019/03/06 1,997 1,998 1,981 1,998 1,900
2019/03/05 1,990 2,000 1,971 1,997 4,800
2019/03/04 1,970 1,995 1,894 1,995 4,900
2019/03/01 1,970 1,976 1,970 1,970 800
2019/02/28 1,970 1,979 1,952 1,973 2,700
2019/02/27 1,990 1,990 1,979 1,979 1,500
2019/02/26 1,979 1,998 1,975 1,995 3,100
2019/02/25 1,999 1,999 1,980 1,987 3,100
2019/02/22 1,979 2,000 1,979 1,999 5,300
2019/02/21 1,973 1,975 1,949 1,972 4,000
2019/02/20 1,970 1,979 1,900 1,933 4,700
2019/02/19 1,932 1,979 1,927 1,979 6,900
2019/02/18 1,906 1,930 1,906 1,927 2,300
2019/02/15 1,926 1,926 1,897 1,897 2,100
2019/02/14 1,939 1,940 1,915 1,926 4,000
2019/02/13 1,921 1,930 1,899 1,930 3,200
2019/02/12 1,900 1,929 1,895 1,917 10,900
2019/02/08 1,870 1,900 1,863 1,882 3,000
2019/02/07 1,871 1,932 1,852 1,872 8,600
2019/02/06 1,875 1,917 1,843 1,881 15,400
2019/02/05 1,923 1,935 1,885 1,885 14,700
2019/02/04 2,114 2,114 1,881 1,950 84,200
2019/02/01 1,732 1,775 1,732 1,774 6,500
2019/01/31 1,703 1,726 1,703 1,726 1,100
2019/01/30 1,732 1,735 1,702 1,702 1,600
2019/01/29 1,730 1,730 1,710 1,710 1,400
2019/01/28 1,750 1,750 1,729 1,729 1,200
2019/01/25 1,716 1,753 1,710 1,753 2,200
2019/01/24 1,740 1,740 1,701 1,710 1,900
2019/01/23 1,700 1,740 1,700 1,700 900
2019/01/22 1,777 1,777 1,661 1,700 1,500
2019/01/21 1,745 1,755 1,740 1,740 2,700
2019/01/18 1,748 1,749 1,740 1,743 1,600
2019/01/17 1,726 1,740 1,701 1,723 800
2019/01/16 1,715 1,740 1,715 1,740 1,900
2019/01/15 1,747 1,747 1,719 1,740 4,400
2019/01/11 1,672 1,692 1,672 1,684 1,000
2019/01/10 1,661 1,685 1,651 1,651 1,300
2019/01/09 1,660 1,696 1,660 1,696 1,400
2019/01/08 1,683 1,702 1,665 1,665 2,100
2019/01/07 1,714 1,741 1,663 1,665 3,800
2019/01/04 1,660 1,732 1,581 1,709 4,900

このページの先頭へ