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
2007/12/28 451 456 444 452 137,000
2007/12/27 470 470 461 461 169,000
2007/12/26 463 465 455 464 224,000
2007/12/25 461 461 438 448 256,000
2007/12/21 436 445 432 441 331,000
2007/12/20 452 452 435 437 388,000
2007/12/19 451 456 446 451 207,000
2007/12/18 449 467 442 456 311,000
2007/12/17 481 482 453 459 453,000
2007/12/14 492 501 480 481 602,000
2007/12/13 511 512 500 502 305,000
2007/12/12 507 521 503 521 248,000
2007/12/11 521 524 511 518 212,000
2007/12/10 514 514 506 511 164,000
2007/12/07 501 507 501 504 140,000
2007/12/06 498 516 495 499 258,000
2007/12/05 493 499 485 492 345,000
2007/12/04 494 500 481 483 273,000
2007/12/03 494 510 494 499 480,000
2007/11/30 482 505 479 493 519,000
2007/11/29 493 494 473 478 409,000
2007/11/28 472 485 466 477 348,000
2007/11/27 479 479 453 470 911,000
2007/11/26 500 507 487 499 360,000
2007/11/22 491 505 488 500 256,000
2007/11/21 534 534 499 501 281,000
2007/11/20 511 512 492 509 489,000
2007/11/19 546 546 525 528 181,000
2007/11/16 540 554 535 547 259,000
2007/11/15 555 564 546 560 339,000
2007/11/14 558 558 537 551 290,000
2007/11/13 525 533 520 528 187,000
2007/11/12 551 551 518 530 354,000
2007/11/09 545 563 535 546 301,000
2007/11/08 548 548 530 537 229,000
2007/11/07 571 571 553 553 186,000
2007/11/06 560 569 559 562 255,000
2007/11/05 573 578 564 565 225,000
2007/11/02 580 580 573 576 292,000
2007/11/01 587 591 580 581 283,000
2007/10/31 598 598 586 593 225,000
2007/10/30 609 609 593 597 495,000
2007/10/29 602 605 598 602 399,000
2007/10/26 590 595 581 591 164,000
2007/10/25 588 600 585 585 189,000
2007/10/24 605 610 593 594 201,000
2007/10/23 603 610 598 602 229,000
2007/10/22 600 604 586 602 220,000
2007/10/19 624 624 609 611 171,000
2007/10/18 607 625 606 621 250,000
2007/10/17 632 632 605 615 447,000
2007/10/16 658 660 632 632 279,000
2007/10/15 663 663 650 654 377,000
2007/10/12 660 665 658 659 304,000
2007/10/11 667 668 657 662 260,000
2007/10/10 670 671 660 662 240,000
2007/10/09 660 672 660 662 447,000
2007/10/05 640 652 637 645 274,000
2007/10/04 651 652 643 643 284,000
2007/10/03 660 663 655 659 273,000
2007/10/02 669 677 667 670 229,000
2007/10/01 660 668 648 659 249,000
2007/09/28 662 668 657 659 346,000
2007/09/27 667 667 656 658 241,000
2007/09/26 665 665 654 657 256,000
2007/09/25 665 665 643 657 260,000
2007/09/21 642 647 637 647 215,000
2007/09/20 668 671 650 652 311,000
2007/09/19 645 663 645 658 372,000
2007/09/18 635 644 632 635 298,000
2007/09/14 638 647 632 645 513,000
2007/09/13 655 656 640 641 336,000
2007/09/12 657 664 647 657 489,000
2007/09/11 668 669 647 649 623,000
2007/09/10 666 680 659 666 415,000
2007/09/07 691 703 688 693 296,000
2007/09/06 688 701 673 697 349,000
2007/09/05 738 740 701 704 549,000
2007/09/04 734 744 726 738 348,000
2007/09/03 740 745 723 737 373,000
2007/08/31 700 732 700 732 460,000
2007/08/30 709 714 702 710 369,000
2007/08/29 664 695 663 694 535,000
2007/08/28 694 707 690 694 383,000
2007/08/27 673 690 664 684 466,000
2007/08/24 664 666 654 664 179,000
2007/08/23 650 665 639 655 337,000
2007/08/22 632 646 628 640 289,000
2007/08/21 650 661 634 651 356,000
2007/08/20 652 666 652 655 271,000
2007/08/17 673 681 642 643 453,000
2007/08/16 690 691 666 683 457,000
2007/08/15 712 713 691 692 341,000
2007/08/14 699 720 699 711 400,000
2007/08/13 740 750 694 699 984,000
2007/08/10 760 764 728 750 802,000
2007/08/09 743 800 740 790 1,293,000
2007/08/08 728 746 717 726 533,000
2007/08/07 735 743 725 727 291,000
2007/08/06 719 730 711 725 294,000
2007/08/03 732 732 716 724 339,000
2007/08/02 744 746 718 735 636,000
2007/08/01 768 774 740 743 417,000
2007/07/31 800 800 758 767 826,000
2007/07/30 768 801 758 801 590,000
2007/07/27 752 757 740 748 219,000
2007/07/26 787 787 760 762 219,000
2007/07/25 793 793 778 787 176,000
2007/07/24 800 800 787 795 304,000
2007/07/23 796 804 781 800 276,000
2007/07/20 800 804 792 798 318,000
2007/07/19 785 808 785 805 455,000
2007/07/18 779 782 773 780 205,000
2007/07/17 781 782 773 777 225,000
2007/07/13 780 781 767 774 184,000
2007/07/12 784 789 765 771 288,000
2007/07/11 779 781 766 776 256,000
2007/07/10 791 791 778 780 327,000
2007/07/09 772 791 770 790 469,000
2007/07/06 769 772 759 763 178,000
2007/07/05 766 774 762 768 252,000
2007/07/04 756 767 749 764 230,000
2007/07/03 761 763 751 758 281,000
2007/07/02 770 773 757 770 241,000
2007/06/29 750 769 745 764 415,000
2007/06/28 741 750 738 749 203,000
2007/06/27 731 735 726 731 222,000
2007/06/26 741 741 720 731 429,000
2007/06/25 753 758 747 747 360,000
2007/06/22 741 751 741 750 251,000
2007/06/21 730 754 730 751 303,000
2007/06/20 736 743 731 734 399,000
2007/06/19 725 747 725 745 504,000
2007/06/18 721 735 721 734 506,000
2007/06/15 714 720 710 720 300,000
2007/06/14 713 723 707 712 486,000
2007/06/13 719 723 705 717 417,000
2007/06/12 742 742 718 718 690,000
2007/06/11 766 770 741 743 461,000
2007/06/08 766 773 764 766 461,000
2007/06/07 780 787 775 784 400,000
2007/06/06 780 784 770 780 277,000
2007/06/05 771 789 771 787 234,000
2007/06/04 790 790 779 780 245,000
2007/06/01 760 778 760 770 371,000
2007/05/31 755 758 752 756 83,000
2007/05/30 751 757 738 751 301,000
2007/05/29 739 765 738 759 470,000
2007/05/28 717 757 717 749 508,000
2007/05/25 735 736 714 721 426,000
2007/05/24 750 751 732 739 342,000
2007/05/23 759 771 758 760 314,000
2007/05/22 744 773 744 769 339,000
2007/05/21 740 748 739 745 242,000
2007/05/18 734 766 732 740 1,008,000
2007/05/17 760 773 743 744 1,281,000
2007/05/16 752 765 748 758 332,000
2007/05/15 766 766 748 750 412,000
2007/05/14 776 787 774 775 280,000
2007/05/11 787 787 766 771 276,000
2007/05/10 784 789 778 787 258,000
2007/05/09 783 785 777 781 208,000
2007/05/08 780 793 779 783 160,000
2007/05/07 778 790 778 788 183,000
2007/05/02 775 781 773 777 153,000
2007/05/01 782 782 774 780 193,000
2007/04/27 769 784 769 782 283,000
2007/04/26 760 778 760 775 191,000
2007/04/25 754 766 749 759 225,000
2007/04/24 770 770 751 764 212,000
2007/04/23 774 781 766 773 305,000
2007/04/20 777 789 771 774 229,000
2007/04/19 786 787 768 775 293,000
2007/04/18 780 789 770 785 328,000
2007/04/17 780 784 766 770 512,000
2007/04/16 770 788 770 777 506,000
2007/04/13 805 805 770 771 734,000
2007/04/12 788 810 786 807 681,000
2007/04/11 805 805 791 795 503,000
2007/04/10 821 821 798 805 786,000
2007/04/09 796 830 796 828 1,324,000
2007/04/06 783 792 777 791 452,000
2007/04/05 778 782 768 782 382,000
2007/04/04 766 775 763 770 398,000
2007/04/03 768 774 757 770 297,000
2007/04/02 800 800 763 768 675,000
2007/03/30 771 806 771 799 1,146,000
2007/03/29 757 771 746 767 446,000
2007/03/28 756 775 756 760 639,000
2007/03/27 741 775 735 765 459,000
2007/03/26 758 759 750 752 281,000
2007/03/23 763 768 752 757 366,000
2007/03/22 751 763 750 756 949,000
2007/03/20 748 754 745 749 888,000
2007/03/19 746 756 746 750 665,000
2007/03/16 770 775 752 756 833,000
2007/03/15 766 784 765 778 595,000
2007/03/14 780 781 763 772 740,000
2007/03/13 797 803 782 786 499,000
2007/03/12 800 817 792 798 920,000
2007/03/09 850 870 823 838 1,324,000
2007/03/08 730 835 730 835 1,378,000
2007/03/07 725 743 725 735 597,000
2007/03/06 716 731 713 726 791,000
2007/03/05 722 740 715 736 1,304,000
2007/03/02 720 724 713 720 587,000
2007/03/01 713 723 711 720 401,000
2007/02/28 700 718 699 715 402,000
2007/02/27 743 746 732 745 383,000
2007/02/26 755 755 745 746 273,000
2007/02/23 752 765 742 755 484,000
2007/02/22 744 761 735 753 843,000
2007/02/21 716 745 716 744 488,000
2007/02/20 705 715 698 713 196,000
2007/02/19 697 703 695 700 258,000
2007/02/16 708 715 703 712 271,000
2007/02/15 702 712 692 711 426,000
2007/02/14 710 711 697 704 352,000
2007/02/13 710 720 705 710 344,000
2007/02/09 699 707 696 707 588,000
2007/02/08 707 718 703 709 286,000
2007/02/07 708 714 704 708 202,000
2007/02/06 711 720 710 711 123,000
2007/02/05 725 725 714 715 226,000
2007/02/02 724 728 720 723 125,000
2007/02/01 719 728 712 728 185,000
2007/01/31 720 734 718 722 233,000
2007/01/30 718 723 711 717 82,000
2007/01/29 710 721 709 718 189,000
2007/01/26 713 719 706 716 282,000
2007/01/25 719 736 716 727 401,000
2007/01/24 714 720 708 718 157,000
2007/01/23 718 718 710 715 133,000
2007/01/22 707 718 696 718 210,000
2007/01/19 694 702 693 701 133,000
2007/01/18 704 704 698 700 362,000
2007/01/17 705 707 698 704 178,000
2007/01/16 696 704 695 704 160,000
2007/01/15 686 701 686 700 245,000
2007/01/12 674 694 670 685 375,000
2007/01/11 670 680 667 670 334,000
2007/01/10 688 689 661 665 918,000
2007/01/09 698 701 689 698 261,000
2007/01/05 709 709 694 698 276,000
2007/01/04 706 706 694 702 115,000

このページの先頭へ