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

タクマ(6013)の株価時系列情報

タクマ(6013)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
2026/05/11 2,822 2,847 2,778 2,807 408,800
2026/05/08 2,810 2,835 2,778 2,818 201,500
2026/05/07 2,738 2,825 2,730 2,814 331,500
2026/05/01 2,746 2,763 2,714 2,714 167,900
2026/04/30 2,750 2,774 2,729 2,759 274,700
2026/04/28 2,781 2,799 2,749 2,799 439,800
2026/04/27 2,776 2,778 2,742 2,753 190,800
2026/04/24 2,786 2,811 2,767 2,801 141,600
2026/04/23 2,732 2,775 2,711 2,775 246,700
2026/04/22 2,776 2,790 2,741 2,755 199,400
2026/04/21 2,843 2,867 2,803 2,810 153,600
2026/04/20 2,806 2,840 2,779 2,836 194,900
2026/04/17 2,817 2,834 2,770 2,793 157,000
2026/04/16 2,806 2,842 2,777 2,826 210,300
2026/04/15 2,843 2,858 2,780 2,780 152,200
2026/04/14 2,816 2,831 2,801 2,826 159,900
2026/04/13 2,796 2,818 2,790 2,815 125,000
2026/04/10 2,884 2,900 2,816 2,816 173,000
2026/04/09 2,872 2,902 2,857 2,871 133,400
2026/04/08 2,850 2,867 2,837 2,861 159,200
2026/04/07 2,769 2,801 2,761 2,787 112,700
2026/04/06 2,763 2,781 2,758 2,764 105,300
2026/04/03 2,777 2,788 2,753 2,762 92,300
2026/03/27 2,774 2,810 2,747 2,794 352,400
2026/03/26 2,795 2,824 2,753 2,779 214,400
2026/03/25 2,812 2,826 2,780 2,791 243,700
2026/03/24 2,752 2,787 2,730 2,743 221,400
2026/03/23 2,836 2,845 2,688 2,702 310,000
2026/03/19 2,969 3,005 2,936 2,936 552,800
2026/03/18 2,982 3,015 2,957 3,000 273,500
2026/03/17 2,951 2,980 2,925 2,957 146,500
2026/03/16 2,915 2,942 2,895 2,925 254,100
2026/03/13 2,920 2,949 2,906 2,926 206,300
2026/03/12 2,919 2,957 2,905 2,922 423,500
2026/03/11 2,936 2,974 2,916 2,965 242,400
2026/03/10 2,920 2,931 2,881 2,909 245,800
2026/03/09 2,825 2,912 2,816 2,876 496,000
2026/03/06 2,976 3,005 2,953 2,975 398,900
2026/03/05 2,998 3,075 2,981 3,035 267,200
2026/03/04 2,920 2,992 2,875 2,971 935,700
2026/03/03 2,986 3,025 2,967 3,000 629,000
2026/03/02 2,980 3,045 2,955 3,020 352,900
2026/02/27 2,957 3,050 2,948 3,050 356,000
2026/02/26 2,899 2,959 2,883 2,947 390,400
2026/02/25 2,907 2,950 2,893 2,924 243,000
2026/02/24 2,897 2,902 2,816 2,881 205,400
2026/02/20 2,884 2,918 2,856 2,897 186,300
2026/02/19 2,870 2,890 2,839 2,890 178,200
2026/02/18 2,907 2,934 2,879 2,910 175,800
2026/02/17 2,800 2,907 2,783 2,866 402,800
2026/02/16 2,800 2,868 2,752 2,834 447,300
2026/02/13 2,681 2,689 2,590 2,602 179,800
2026/02/12 2,654 2,709 2,653 2,681 171,900
2026/02/10 2,617 2,654 2,616 2,642 125,700
2026/02/09 2,620 2,628 2,593 2,609 165,600
2026/02/06 2,549 2,574 2,540 2,574 126,500
2026/02/05 2,571 2,572 2,536 2,549 166,500
2026/02/04 2,534 2,565 2,510 2,549 146,200
2026/02/03 2,499 2,543 2,495 2,534 128,400
2026/02/02 2,525 2,541 2,474 2,476 136,900
2026/01/30 2,504 2,509 2,471 2,496 156,900
2026/01/29 2,500 2,501 2,459 2,495 138,500
2026/01/28 2,521 2,521 2,489 2,503 119,600
2026/01/27 2,512 2,540 2,499 2,535 115,900
2026/01/26 2,551 2,567 2,525 2,533 108,700
2026/01/23 2,582 2,594 2,570 2,578 115,600
2026/01/22 2,533 2,584 2,525 2,569 157,300
2026/01/21 2,503 2,535 2,500 2,533 94,700
2026/01/20 2,589 2,591 2,532 2,550 117,600
2026/01/19 2,579 2,598 2,569 2,583 117,300
2026/01/16 2,561 2,599 2,552 2,592 96,400
2026/01/15 2,531 2,575 2,531 2,561 126,400
2026/01/14 2,502 2,535 2,500 2,529 172,300
2026/01/13 2,548 2,548 2,508 2,513 169,700
2026/01/09 2,494 2,499 2,463 2,482 146,600
2026/01/08 2,514 2,526 2,494 2,494 110,500
2026/01/07 2,491 2,542 2,486 2,517 157,800
2026/01/06 2,491 2,520 2,489 2,511 151,500
2026/01/05 2,489 2,512 2,482 2,490 138,800
2025/12/30 2,498 2,498 2,477 2,477 77,800
2025/12/29 2,480 2,504 2,477 2,498 113,600
2025/12/26 2,487 2,492 2,469 2,480 77,900
2025/12/25 2,495 2,495 2,461 2,476 78,100
2025/12/24 2,507 2,508 2,466 2,473 83,900
2025/12/23 2,416 2,482 2,402 2,479 191,800
2025/12/22 2,529 2,534 2,490 2,490 99,600
2025/12/19 2,454 2,516 2,453 2,511 193,700
2025/12/18 2,441 2,475 2,436 2,465 112,200
2025/12/17 2,442 2,454 2,416 2,441 155,500
2025/12/16 2,483 2,496 2,454 2,456 117,100
2025/12/15 2,489 2,514 2,476 2,504 87,800
2025/12/12 2,482 2,501 2,476 2,495 116,900
2025/12/11 2,482 2,505 2,444 2,454 124,600
2025/12/10 2,504 2,528 2,477 2,477 285,500
2025/12/09 2,510 2,526 2,483 2,514 250,600
2025/12/08 2,443 2,468 2,440 2,460 108,100
2025/12/05 2,431 2,453 2,426 2,428 144,500
2025/12/04 2,437 2,458 2,434 2,442 195,500
2025/12/03 2,426 2,446 2,416 2,436 141,600
2025/12/02 2,459 2,459 2,411 2,441 111,200
2025/12/01 2,500 2,515 2,453 2,459 151,400
2025/11/28 2,487 2,515 2,484 2,504 142,100
2025/11/27 2,490 2,504 2,473 2,496 105,400
2025/11/26 2,459 2,484 2,459 2,472 141,700
2025/11/25 2,479 2,484 2,417 2,441 147,600
2025/11/21 2,397 2,473 2,397 2,463 259,000
2025/11/20 2,429 2,429 2,389 2,393 297,700
2025/11/19 2,436 2,440 2,380 2,405 438,900
2025/11/18 2,468 2,470 2,422 2,439 331,800
2025/11/17 2,451 2,474 2,430 2,469 267,100
2025/11/14 2,416 2,461 2,414 2,440 536,700
2025/11/13 2,400 2,438 2,370 2,420 498,100
2025/11/12 2,450 2,474 2,431 2,474 217,100
2025/11/11 2,466 2,470 2,439 2,449 303,300
2025/11/10 2,421 2,434 2,393 2,434 383,300
2025/11/07 2,388 2,431 2,388 2,418 325,300
2025/11/06 2,450 2,469 2,419 2,421 298,000
2025/11/05 2,373 2,446 2,363 2,443 384,000
2025/11/04 2,367 2,417 2,361 2,400 275,400
2025/10/31 2,315 2,372 2,303 2,367 376,900
2025/10/30 2,306 2,321 2,288 2,311 692,900
2025/10/29 2,311 2,320 2,296 2,296 247,200
2025/10/28 2,369 2,369 2,304 2,304 308,100
2025/10/27 2,345 2,394 2,341 2,382 246,800
2025/10/24 2,306 2,328 2,303 2,318 195,000
2025/10/23 2,287 2,315 2,280 2,311 155,700
2025/10/22 2,252 2,300 2,248 2,298 204,600
2025/10/21 2,247 2,269 2,240 2,258 194,900
2025/10/20 2,235 2,250 2,225 2,247 156,900
2025/10/17 2,220 2,230 2,201 2,212 197,700
2025/10/16 2,234 2,248 2,221 2,231 156,900
2025/10/15 2,225 2,244 2,203 2,234 171,200
2025/10/14 2,191 2,229 2,187 2,203 209,400
2025/10/10 2,246 2,246 2,215 2,217 289,900
2025/10/09 2,260 2,279 2,250 2,271 244,000
2025/10/08 2,271 2,289 2,270 2,280 167,100
2025/10/07 2,247 2,275 2,234 2,263 227,000
2025/10/06 2,261 2,268 2,243 2,261 204,900
2025/10/03 2,185 2,213 2,178 2,213 181,200
2025/10/02 2,190 2,215 2,171 2,192 187,900
2025/10/01 2,243 2,243 2,192 2,204 224,200
2025/09/30 2,233 2,250 2,218 2,244 216,600
2025/09/29 2,263 2,263 2,227 2,242 226,400
2025/09/26 2,300 2,309 2,285 2,304 230,100
2025/09/25 2,270 2,294 2,266 2,279 221,700
2025/09/24 2,245 2,265 2,233 2,262 195,800
2025/09/22 2,263 2,278 2,247 2,255 201,900
2025/09/19 2,264 2,277 2,240 2,250 287,800
2025/09/18 2,271 2,279 2,252 2,263 202,600
2025/09/17 2,308 2,312 2,267 2,275 246,900
2025/09/16 2,319 2,341 2,312 2,330 194,400
2025/09/12 2,351 2,357 2,312 2,322 256,500
2025/09/11 2,325 2,345 2,315 2,318 219,600
2025/09/10 2,317 2,330 2,304 2,325 204,800
2025/09/09 2,316 2,333 2,291 2,293 198,300
2025/09/08 2,273 2,299 2,263 2,291 188,700
2025/09/05 2,248 2,285 2,237 2,275 225,200
2025/09/04 2,252 2,278 2,239 2,272 186,900
2025/09/03 2,227 2,252 2,221 2,247 237,200
2025/09/02 2,234 2,244 2,218 2,227 198,000
2025/09/01 2,242 2,268 2,229 2,237 195,100
2025/08/29 2,253 2,267 2,250 2,259 225,300
2025/08/28 2,231 2,275 2,231 2,267 169,800
2025/08/27 2,244 2,266 2,236 2,240 154,600
2025/08/26 2,240 2,266 2,226 2,260 293,100
2025/08/25 2,288 2,292 2,233 2,248 265,700
2025/08/22 2,220 2,243 2,211 2,243 165,100
2025/08/21 2,256 2,263 2,220 2,233 203,400
2025/08/20 2,256 2,275 2,235 2,263 205,500
2025/08/19 2,262 2,290 2,241 2,271 211,500
2025/08/18 2,238 2,285 2,234 2,272 218,900
2025/08/15 2,256 2,271 2,217 2,238 192,200
2025/08/14 2,270 2,280 2,232 2,249 186,500
2025/08/13 2,251 2,307 2,249 2,293 240,200
2025/08/12 2,238 2,269 2,204 2,251 342,100
2025/08/08 2,231 2,251 2,217 2,240 208,700
2025/08/07 2,155 2,259 2,125 2,231 487,800
2025/08/06 2,201 2,254 2,195 2,242 287,000
2025/08/05 2,200 2,237 2,182 2,220 189,200
2025/08/04 2,200 2,220 2,186 2,210 197,700
2025/08/01 2,201 2,237 2,197 2,231 178,100
2025/07/31 2,190 2,200 2,178 2,195 234,000
2025/07/30 2,150 2,173 2,142 2,167 197,800
2025/07/29 2,123 2,146 2,111 2,141 243,300
2025/07/28 2,137 2,149 2,124 2,124 177,200
2025/07/25 2,146 2,149 2,121 2,140 231,300
2025/07/24 2,068 2,142 2,066 2,125 388,400
2025/07/23 2,102 2,120 2,054 2,064 224,900
2025/07/22 2,090 2,108 2,089 2,100 144,200
2025/07/18 2,110 2,125 2,093 2,093 138,700
2025/07/17 2,108 2,122 2,102 2,106 124,900
2025/07/16 2,100 2,145 2,100 2,125 260,600
2025/07/15 2,090 2,107 2,089 2,100 179,900
2025/07/14 2,065 2,097 2,065 2,083 159,200
2025/07/11 2,070 2,082 2,062 2,065 125,400
2025/07/10 2,080 2,081 2,056 2,067 245,800
2025/07/09 2,076 2,085 2,062 2,079 181,200
2025/07/08 2,026 2,069 2,025 2,063 242,200
2025/07/07 2,043 2,055 2,028 2,029 149,400
2025/07/04 2,045 2,061 2,038 2,041 160,900

このページの先頭へ