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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/03 | 2,069 | 2,073 | 2,028 | 2,046 | 181,300 |
| 2025/07/02 | 2,063 | 2,077 | 2,050 | 2,072 | 216,300 |
| 2025/07/01 | 2,044 | 2,104 | 2,041 | 2,085 | 347,000 |
| 2025/06/30 | 2,056 | 2,069 | 2,026 | 2,048 | 341,100 |
| 2025/06/27 | 2,022 | 2,029 | 2,004 | 2,024 | 233,000 |
| 2025/06/26 | 2,010 | 2,025 | 2,004 | 2,011 | 124,400 |
| 2025/06/25 | 2,016 | 2,016 | 1,993 | 2,009 | 173,400 |
| 2025/06/24 | 2,013 | 2,023 | 2,004 | 2,005 | 230,000 |
| 2025/06/23 | 1,970 | 1,992 | 1,970 | 1,983 | 168,100 |
| 2025/06/20 | 2,015 | 2,015 | 1,975 | 1,977 | 518,300 |
| 2025/06/19 | 2,024 | 2,040 | 2,006 | 2,022 | 202,200 |
| 2025/06/18 | 1,990 | 2,048 | 1,988 | 2,027 | 383,400 |
| 2025/06/17 | 1,972 | 2,012 | 1,967 | 1,994 | 182,000 |
| 2025/06/16 | 1,993 | 2,007 | 1,985 | 1,996 | 216,000 |
| 2025/06/13 | 1,993 | 2,008 | 1,971 | 1,985 | 285,600 |
| 2025/06/12 | 1,986 | 2,002 | 1,981 | 1,995 | 266,600 |
| 2025/06/11 | 2,011 | 2,019 | 1,978 | 1,986 | 389,500 |
| 2025/06/10 | 1,977 | 1,994 | 1,941 | 1,948 | 237,300 |
| 2025/06/09 | 1,981 | 1,995 | 1,977 | 1,977 | 146,400 |
| 2025/06/06 | 1,988 | 2,005 | 1,976 | 1,992 | 231,800 |
| 2025/06/05 | 2,017 | 2,020 | 1,983 | 1,990 | 161,100 |
| 2025/06/04 | 2,020 | 2,038 | 2,018 | 2,033 | 200,100 |
| 2025/06/03 | 2,071 | 2,072 | 2,028 | 2,030 | 191,900 |
| 2025/06/02 | 2,023 | 2,062 | 2,020 | 2,062 | 234,800 |
| 2025/05/30 | 2,015 | 2,051 | 2,012 | 2,034 | 270,600 |
| 2025/05/29 | 2,019 | 2,043 | 2,016 | 2,032 | 126,900 |
| 2025/05/28 | 2,030 | 2,040 | 2,026 | 2,031 | 185,800 |
| 2025/05/27 | 2,040 | 2,050 | 2,034 | 2,034 | 93,900 |
| 2025/05/26 | 2,050 | 2,063 | 2,043 | 2,052 | 154,100 |
| 2025/05/23 | 2,066 | 2,077 | 2,050 | 2,054 | 172,800 |
| 2025/05/22 | 2,051 | 2,102 | 2,040 | 2,063 | 430,500 |
| 2025/05/21 | 2,062 | 2,084 | 2,038 | 2,041 | 299,400 |
| 2025/05/20 | 2,030 | 2,033 | 2,007 | 2,016 | 205,100 |
| 2025/05/19 | 2,027 | 2,040 | 2,000 | 2,015 | 244,600 |
| 2025/05/16 | 2,043 | 2,047 | 2,009 | 2,027 | 286,400 |
| 2025/05/15 | 2,003 | 2,069 | 2,003 | 2,018 | 698,500 |
| 2025/05/14 | 1,879 | 1,884 | 1,856 | 1,883 | 200,200 |
| 2025/05/13 | 1,881 | 1,890 | 1,875 | 1,881 | 213,800 |
| 2025/05/12 | 1,880 | 1,887 | 1,861 | 1,881 | 189,700 |
| 2025/05/09 | 1,862 | 1,892 | 1,860 | 1,886 | 219,200 |
| 2025/05/08 | 1,828 | 1,863 | 1,826 | 1,854 | 184,300 |
| 2025/05/07 | 1,822 | 1,856 | 1,817 | 1,843 | 140,100 |
| 2025/05/02 | 1,827 | 1,841 | 1,818 | 1,834 | 138,000 |
| 2025/05/01 | 1,832 | 1,841 | 1,823 | 1,823 | 122,000 |
| 2025/04/30 | 1,840 | 1,856 | 1,832 | 1,841 | 184,600 |
| 2025/04/28 | 1,831 | 1,850 | 1,827 | 1,833 | 165,900 |
| 2025/04/25 | 1,806 | 1,820 | 1,795 | 1,820 | 234,500 |
| 2025/04/24 | 1,810 | 1,824 | 1,805 | 1,813 | 285,600 |
| 2025/04/23 | 1,826 | 1,831 | 1,803 | 1,806 | 301,500 |
| 2025/04/22 | 1,789 | 1,813 | 1,782 | 1,810 | 132,600 |
| 2025/04/21 | 1,804 | 1,812 | 1,779 | 1,795 | 121,600 |
| 2025/04/18 | 1,780 | 1,809 | 1,772 | 1,809 | 116,700 |
| 2025/04/17 | 1,750 | 1,775 | 1,748 | 1,773 | 241,400 |
| 2025/04/16 | 1,760 | 1,767 | 1,746 | 1,764 | 145,500 |
| 2025/04/15 | 1,767 | 1,771 | 1,760 | 1,760 | 143,000 |
| 2025/04/14 | 1,760 | 1,773 | 1,744 | 1,756 | 193,600 |
| 2025/04/11 | 1,714 | 1,743 | 1,695 | 1,741 | 216,500 |
| 2025/04/10 | 1,800 | 1,802 | 1,760 | 1,782 | 293,600 |
| 2025/04/09 | 1,688 | 1,702 | 1,670 | 1,690 | 291,700 |
| 2025/04/08 | 1,715 | 1,718 | 1,677 | 1,697 | 779,100 |
| 2025/04/07 | 1,667 | 1,737 | 1,655 | 1,675 | 576,700 |
| 2025/04/04 | 1,762 | 1,777 | 1,735 | 1,768 | 601,300 |
| 2025/04/03 | 1,765 | 1,785 | 1,759 | 1,781 | 389,100 |
| 2025/04/02 | 1,840 | 1,854 | 1,818 | 1,818 | 362,100 |
| 2025/04/01 | 1,835 | 1,856 | 1,828 | 1,834 | 377,300 |
| 2025/03/31 | 1,844 | 1,855 | 1,822 | 1,835 | 337,300 |
| 2025/03/28 | 1,873 | 1,880 | 1,838 | 1,853 | 484,800 |
| 2025/03/27 | 1,863 | 1,878 | 1,861 | 1,878 | 295,800 |
| 2025/03/26 | 1,864 | 1,873 | 1,855 | 1,863 | 236,600 |
| 2025/03/25 | 1,865 | 1,867 | 1,825 | 1,849 | 249,800 |
| 2025/03/24 | 1,850 | 1,859 | 1,841 | 1,854 | 308,600 |
| 2025/03/21 | 1,832 | 1,856 | 1,832 | 1,849 | 365,200 |
| 2025/03/19 | 1,817 | 1,836 | 1,817 | 1,832 | 201,800 |
| 2025/03/18 | 1,829 | 1,832 | 1,810 | 1,817 | 256,300 |
| 2025/03/17 | 1,800 | 1,822 | 1,800 | 1,809 | 199,000 |
| 2025/03/14 | 1,792 | 1,804 | 1,790 | 1,792 | 296,900 |
| 2025/03/13 | 1,757 | 1,797 | 1,754 | 1,792 | 293,800 |
| 2025/03/12 | 1,740 | 1,767 | 1,736 | 1,757 | 346,100 |
| 2025/03/11 | 1,748 | 1,754 | 1,725 | 1,747 | 311,100 |
| 2025/03/10 | 1,767 | 1,767 | 1,746 | 1,749 | 178,500 |
| 2025/03/07 | 1,757 | 1,768 | 1,744 | 1,767 | 243,900 |
| 2025/03/06 | 1,756 | 1,784 | 1,756 | 1,768 | 272,300 |
| 2025/03/05 | 1,748 | 1,786 | 1,748 | 1,763 | 343,200 |
| 2025/03/04 | 1,782 | 1,783 | 1,753 | 1,755 | 186,700 |
| 2025/03/03 | 1,765 | 1,794 | 1,765 | 1,784 | 161,400 |
| 2025/02/28 | 1,773 | 1,786 | 1,753 | 1,757 | 282,700 |
| 2025/02/27 | 1,768 | 1,779 | 1,757 | 1,773 | 297,900 |
| 2025/02/26 | 1,754 | 1,766 | 1,750 | 1,757 | 231,700 |
| 2025/02/25 | 1,800 | 1,801 | 1,764 | 1,764 | 285,300 |
| 2025/02/21 | 1,806 | 1,824 | 1,784 | 1,824 | 382,400 |
| 2025/02/20 | 1,872 | 1,873 | 1,804 | 1,814 | 415,600 |
| 2025/02/19 | 1,845 | 1,874 | 1,828 | 1,873 | 307,500 |
| 2025/02/18 | 1,877 | 1,885 | 1,838 | 1,845 | 499,000 |
| 2025/02/17 | 1,952 | 1,990 | 1,874 | 1,904 | 1,007,100 |
| 2025/02/14 | 1,740 | 1,753 | 1,714 | 1,719 | 291,800 |
| 2025/02/13 | 1,709 | 1,725 | 1,697 | 1,725 | 184,400 |
| 2025/02/12 | 1,698 | 1,698 | 1,677 | 1,681 | 152,500 |
| 2025/02/10 | 1,671 | 1,676 | 1,662 | 1,668 | 102,100 |
| 2025/02/07 | 1,666 | 1,666 | 1,654 | 1,660 | 111,800 |
| 2025/02/06 | 1,665 | 1,667 | 1,650 | 1,666 | 106,700 |
| 2025/02/05 | 1,648 | 1,658 | 1,647 | 1,651 | 163,700 |
| 2025/02/04 | 1,660 | 1,672 | 1,647 | 1,647 | 172,200 |
| 2025/02/03 | 1,676 | 1,676 | 1,639 | 1,644 | 203,800 |
| 2025/01/31 | 1,686 | 1,693 | 1,678 | 1,684 | 98,800 |
| 2025/01/30 | 1,671 | 1,695 | 1,671 | 1,694 | 184,000 |
| 2025/01/29 | 1,676 | 1,686 | 1,668 | 1,682 | 157,100 |
| 2025/01/28 | 1,641 | 1,681 | 1,641 | 1,668 | 225,000 |
| 2025/01/27 | 1,660 | 1,663 | 1,649 | 1,651 | 118,400 |
| 2025/01/24 | 1,650 | 1,660 | 1,647 | 1,649 | 130,300 |
| 2025/01/23 | 1,645 | 1,653 | 1,636 | 1,649 | 127,700 |
| 2025/01/22 | 1,640 | 1,654 | 1,625 | 1,648 | 169,200 |
| 2025/01/21 | 1,627 | 1,635 | 1,613 | 1,621 | 117,700 |
| 2025/01/20 | 1,610 | 1,625 | 1,608 | 1,613 | 119,700 |
| 2025/01/17 | 1,620 | 1,630 | 1,593 | 1,600 | 122,900 |
| 2025/01/16 | 1,630 | 1,638 | 1,618 | 1,625 | 175,300 |
| 2025/01/15 | 1,621 | 1,643 | 1,621 | 1,630 | 231,200 |
| 2025/01/14 | 1,616 | 1,629 | 1,606 | 1,613 | 273,700 |
| 2025/01/10 | 1,607 | 1,625 | 1,605 | 1,611 | 256,800 |
| 2025/01/09 | 1,622 | 1,625 | 1,606 | 1,616 | 304,800 |
| 2025/01/08 | 1,628 | 1,640 | 1,621 | 1,634 | 223,800 |
| 2025/01/07 | 1,631 | 1,639 | 1,618 | 1,630 | 200,900 |
| 2025/01/06 | 1,656 | 1,660 | 1,640 | 1,646 | 200,300 |
| 2024/12/30 | 1,658 | 1,674 | 1,653 | 1,659 | 190,000 |
| 2024/12/27 | 1,655 | 1,660 | 1,642 | 1,660 | 116,000 |
| 2024/12/26 | 1,619 | 1,642 | 1,607 | 1,639 | 143,200 |
| 2024/12/25 | 1,627 | 1,627 | 1,590 | 1,608 | 138,800 |
| 2024/12/24 | 1,616 | 1,628 | 1,612 | 1,619 | 72,500 |
| 2024/12/23 | 1,612 | 1,631 | 1,611 | 1,624 | 113,700 |
| 2024/12/20 | 1,624 | 1,634 | 1,612 | 1,612 | 218,000 |
| 2024/12/19 | 1,613 | 1,638 | 1,613 | 1,623 | 130,500 |
| 2024/12/18 | 1,638 | 1,647 | 1,621 | 1,628 | 139,900 |
| 2024/12/17 | 1,665 | 1,678 | 1,641 | 1,641 | 162,900 |
| 2024/12/16 | 1,665 | 1,672 | 1,657 | 1,663 | 127,400 |
| 2024/12/13 | 1,630 | 1,652 | 1,625 | 1,647 | 257,700 |
| 2024/12/12 | 1,669 | 1,671 | 1,646 | 1,651 | 293,800 |
| 2024/12/11 | 1,623 | 1,644 | 1,615 | 1,638 | 223,800 |
| 2024/12/10 | 1,650 | 1,656 | 1,619 | 1,619 | 214,500 |
| 2024/12/09 | 1,641 | 1,655 | 1,640 | 1,652 | 157,000 |
| 2024/12/06 | 1,645 | 1,650 | 1,635 | 1,644 | 124,700 |
| 2024/12/05 | 1,650 | 1,688 | 1,650 | 1,659 | 261,900 |
| 2024/12/04 | 1,633 | 1,648 | 1,629 | 1,639 | 171,800 |
| 2024/12/03 | 1,643 | 1,651 | 1,634 | 1,640 | 210,200 |
| 2024/12/02 | 1,636 | 1,651 | 1,623 | 1,643 | 206,100 |
| 2024/11/29 | 1,650 | 1,661 | 1,637 | 1,643 | 173,000 |
| 2024/11/28 | 1,610 | 1,648 | 1,609 | 1,648 | 179,200 |
| 2024/11/27 | 1,634 | 1,642 | 1,603 | 1,610 | 149,300 |
| 2024/11/26 | 1,635 | 1,645 | 1,621 | 1,634 | 258,600 |
| 2024/11/25 | 1,650 | 1,657 | 1,631 | 1,631 | 244,500 |
| 2024/11/22 | 1,600 | 1,648 | 1,600 | 1,639 | 221,400 |
| 2024/11/21 | 1,591 | 1,597 | 1,585 | 1,594 | 148,400 |
| 2024/11/20 | 1,577 | 1,598 | 1,575 | 1,591 | 242,900 |
| 2024/11/19 | 1,611 | 1,617 | 1,586 | 1,596 | 355,400 |
| 2024/11/18 | 1,602 | 1,634 | 1,594 | 1,620 | 228,800 |
| 2024/11/15 | 1,601 | 1,620 | 1,589 | 1,608 | 343,200 |
| 2024/11/14 | 1,605 | 1,624 | 1,597 | 1,600 | 261,700 |
| 2024/11/13 | 1,628 | 1,656 | 1,607 | 1,614 | 279,600 |
| 2024/11/12 | 1,671 | 1,674 | 1,627 | 1,644 | 354,300 |
| 2024/11/11 | 1,731 | 1,731 | 1,660 | 1,669 | 780,200 |
| 2024/11/08 | 1,643 | 1,651 | 1,608 | 1,613 | 345,300 |
| 2024/11/07 | 1,610 | 1,625 | 1,596 | 1,622 | 350,600 |
| 2024/11/06 | 1,580 | 1,599 | 1,573 | 1,591 | 411,300 |
| 2024/11/05 | 1,600 | 1,602 | 1,562 | 1,562 | 199,200 |
| 2024/11/01 | 1,583 | 1,600 | 1,581 | 1,589 | 167,400 |
| 2024/10/31 | 1,587 | 1,609 | 1,579 | 1,601 | 175,800 |
| 2024/10/30 | 1,580 | 1,588 | 1,570 | 1,579 | 332,200 |
| 2024/10/29 | 1,570 | 1,582 | 1,570 | 1,574 | 119,100 |
| 2024/10/28 | 1,553 | 1,572 | 1,533 | 1,565 | 271,700 |
| 2024/10/25 | 1,582 | 1,589 | 1,550 | 1,553 | 249,600 |
| 2024/10/24 | 1,556 | 1,584 | 1,542 | 1,573 | 243,900 |
| 2024/10/23 | 1,571 | 1,576 | 1,560 | 1,569 | 112,200 |
| 2024/10/22 | 1,608 | 1,610 | 1,570 | 1,570 | 170,800 |
| 2024/10/21 | 1,627 | 1,629 | 1,605 | 1,608 | 143,400 |
| 2024/10/18 | 1,626 | 1,637 | 1,621 | 1,625 | 121,300 |
| 2024/10/17 | 1,617 | 1,628 | 1,616 | 1,622 | 135,700 |
| 2024/10/16 | 1,623 | 1,643 | 1,615 | 1,616 | 172,200 |
| 2024/10/15 | 1,640 | 1,652 | 1,626 | 1,638 | 158,000 |
| 2024/10/11 | 1,622 | 1,631 | 1,614 | 1,625 | 75,100 |
| 2024/10/10 | 1,620 | 1,627 | 1,610 | 1,626 | 126,500 |
| 2024/10/09 | 1,626 | 1,634 | 1,613 | 1,620 | 137,600 |
| 2024/10/08 | 1,620 | 1,632 | 1,615 | 1,623 | 127,300 |
| 2024/10/07 | 1,647 | 1,654 | 1,629 | 1,632 | 154,600 |