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
2015/12/30 990 999 964 993 419,000
2015/12/29 987 1,001 984 987 298,000
2015/12/28 1,003 1,005 983 996 130,000
2015/12/25 995 997 985 988 102,000
2015/12/24 1,014 1,022 983 989 187,000
2015/12/22 1,022 1,022 1,009 1,014 106,000
2015/12/21 1,014 1,029 993 1,010 300,000
2015/12/18 1,045 1,062 1,012 1,018 440,000
2015/12/17 1,035 1,056 1,018 1,055 308,000
2015/12/16 1,008 1,030 1,008 1,027 261,000
2015/12/15 1,016 1,031 1,003 1,003 275,000
2015/12/14 1,016 1,031 1,009 1,028 256,000
2015/12/11 1,020 1,046 1,020 1,032 288,000
2015/12/10 1,045 1,046 1,021 1,028 280,000
2015/12/09 1,052 1,069 1,014 1,044 307,000
2015/12/08 1,054 1,064 1,045 1,052 288,000
2015/12/07 1,068 1,073 1,061 1,065 176,000
2015/12/04 1,077 1,087 1,047 1,060 546,000
2015/12/03 1,074 1,089 1,069 1,079 576,000
2015/12/02 1,050 1,071 1,039 1,067 630,000
2015/12/01 1,040 1,053 1,026 1,050 427,000
2015/11/30 1,011 1,039 1,011 1,034 439,000
2015/11/27 1,025 1,035 1,005 1,021 371,000
2015/11/26 984 1,032 984 1,031 796,000
2015/11/25 978 979 970 976 196,000
2015/11/24 959 977 959 975 383,000
2015/11/20 929 970 925 967 593,000
2015/11/19 928 934 911 929 347,000
2015/11/18 925 932 911 913 267,000
2015/11/17 929 950 929 930 424,000
2015/11/16 903 932 901 925 447,000
2015/11/13 908 909 896 901 469,000
2015/11/12 955 957 893 913 1,113,000
2015/11/11 973 990 941 954 731,000
2015/11/10 978 991 970 988 275,000
2015/11/09 977 993 975 980 442,000
2015/11/06 978 983 964 980 311,000
2015/11/05 965 976 952 970 339,000
2015/11/04 975 986 959 965 512,000
2015/11/02 957 968 955 958 249,000
2015/10/30 959 966 955 958 365,000
2015/10/29 950 964 942 954 815,000
2015/10/28 968 968 937 940 418,000
2015/10/27 959 979 956 961 248,000
2015/10/26 966 979 955 958 259,000
2015/10/23 951 960 947 950 223,000
2015/10/22 950 958 940 945 210,000
2015/10/21 952 975 952 965 270,000
2015/10/20 968 983 961 967 197,000
2015/10/19 962 982 945 970 253,000
2015/10/16 981 991 964 964 385,000
2015/10/15 935 986 934 981 311,000
2015/10/14 952 963 939 940 273,000
2015/10/13 962 975 951 967 228,000
2015/10/09 954 973 945 970 282,000
2015/10/08 960 967 943 945 394,000
2015/10/07 961 984 959 971 555,000
2015/10/06 948 968 948 961 347,000
2015/10/05 939 955 934 948 241,000
2015/10/02 919 940 910 940 274,000
2015/10/01 908 929 894 919 387,000
2015/09/30 870 907 866 901 374,000
2015/09/29 900 908 860 860 467,000
2015/09/28 904 921 897 909 440,000
2015/09/25 932 941 915 939 250,000
2015/09/24 934 941 894 923 612,000
2015/09/18 955 964 944 949 206,000
2015/09/17 946 963 942 960 232,000
2015/09/16 955 955 940 947 144,000
2015/09/15 967 975 940 946 308,000
2015/09/14 972 979 949 972 573,000
2015/09/11 948 970 945 966 600,000
2015/09/10 928 974 911 968 976,000
2015/09/09 951 960 897 929 1,103,000
2015/09/08 930 962 915 946 543,000
2015/09/07 938 944 924 929 445,000
2015/09/04 964 978 934 938 605,000
2015/09/03 955 970 943 952 668,000
2015/09/02 912 960 912 945 798,000
2015/09/01 939 947 925 928 577,000
2015/08/31 905 952 900 947 888,000
2015/08/28 875 906 875 904 397,000
2015/08/27 859 875 850 870 425,000
2015/08/26 810 859 808 855 336,000
2015/08/25 829 849 790 802 624,000
2015/08/24 850 865 835 835 508,000
2015/08/21 859 887 858 872 414,000
2015/08/20 894 905 875 892 352,000
2015/08/19 900 913 893 897 444,000
2015/08/18 898 910 885 890 483,000
2015/08/17 888 895 887 895 248,000
2015/08/14 883 890 873 888 287,000
2015/08/13 871 883 871 883 256,000
2015/08/12 876 880 864 871 258,000
2015/08/11 877 887 867 885 541,000
2015/08/10 850 889 848 888 1,165,000
2015/08/07 801 860 794 854 1,292,000
2015/08/06 800 803 792 793 185,000
2015/08/05 785 794 763 785 321,000
2015/08/04 804 804 781 785 525,000
2015/08/03 806 809 799 801 348,000
2015/07/31 800 808 787 808 539,000
2015/07/30 802 804 789 792 204,000
2015/07/29 797 804 786 797 586,000
2015/07/28 788 803 781 794 654,000
2015/07/27 788 792 780 787 460,000
2015/07/24 790 796 784 790 342,000
2015/07/23 780 791 777 788 571,000
2015/07/22 769 784 768 771 455,000
2015/07/21 779 782 768 775 319,000
2015/07/17 767 779 765 779 372,000
2015/07/16 755 763 750 761 353,000
2015/07/15 740 753 730 752 385,000
2015/07/14 745 751 733 736 484,000
2015/07/13 735 745 734 735 185,000
2015/07/10 743 743 726 735 401,000
2015/07/09 710 733 688 731 522,000
2015/07/08 753 756 733 734 394,000
2015/07/07 763 773 759 764 320,000
2015/07/06 773 775 748 756 557,000
2015/07/03 794 794 777 778 213,000
2015/07/02 802 803 791 794 225,000
2015/07/01 780 798 778 798 348,000
2015/06/30 780 790 775 780 356,000
2015/06/29 790 795 778 780 292,000
2015/06/26 794 803 793 800 292,000
2015/06/25 800 800 782 793 423,000
2015/06/24 793 808 791 801 397,000
2015/06/23 787 797 783 796 355,000
2015/06/22 783 794 777 793 190,000
2015/06/19 776 786 774 783 302,000
2015/06/18 790 790 772 773 273,000
2015/06/17 792 795 788 789 329,000
2015/06/16 789 798 784 787 434,000
2015/06/15 793 794 788 791 229,000
2015/06/12 796 802 787 800 530,000
2015/06/11 784 796 784 794 455,000
2015/06/10 777 791 775 784 478,000
2015/06/09 790 792 774 775 1,128,000
2015/06/08 808 808 792 795 572,000
2015/06/05 821 828 795 800 1,172,000
2015/06/04 813 831 804 815 687,000
2015/06/03 804 806 789 798 836,000
2015/06/02 805 812 802 803 490,000
2015/06/01 825 825 799 800 1,071,000
2015/05/29 815 826 815 824 350,000
2015/05/28 826 833 808 813 638,000
2015/05/27 840 855 816 834 1,764,000
2015/05/26 841 852 841 849 228,000
2015/05/25 848 851 840 846 205,000
2015/05/22 838 862 836 843 350,000
2015/05/21 835 842 830 838 405,000
2015/05/20 835 846 832 844 346,000
2015/05/19 833 856 831 837 958,000
2015/05/18 811 832 809 828 1,025,000
2015/05/15 859 878 792 793 2,305,000
2015/05/14 916 920 841 845 1,042,000
2015/05/13 913 924 908 911 226,000
2015/05/12 930 930 905 913 403,000
2015/05/11 939 944 931 931 203,000
2015/05/08 909 933 909 926 255,000
2015/05/07 906 926 901 909 424,000
2015/05/01 920 920 903 906 291,000
2015/04/30 905 940 893 924 963,000
2015/04/28 925 935 922 923 196,000
2015/04/27 923 928 919 921 127,000
2015/04/24 933 933 917 926 213,000
2015/04/23 926 933 924 928 207,000
2015/04/22 938 942 927 932 227,000
2015/04/21 927 942 927 935 317,000
2015/04/20 933 934 913 924 273,000
2015/04/17 922 939 922 934 489,000
2015/04/16 932 939 919 937 538,000
2015/04/15 928 946 922 937 332,000
2015/04/14 926 930 920 922 451,000
2015/04/13 934 937 922 926 379,000
2015/04/10 949 951 932 932 429,000
2015/04/09 943 951 936 949 348,000
2015/04/08 906 947 905 944 1,151,000
2015/04/07 905 910 892 897 570,000
2015/04/06 912 918 901 904 276,000
2015/04/03 926 932 918 919 214,000
2015/04/02 930 936 922 926 254,000
2015/04/01 940 940 914 925 323,000
2015/03/31 926 961 926 942 570,000
2015/03/30 910 912 893 906 665,000
2015/03/27 919 940 908 910 323,000
2015/03/26 920 926 911 923 310,000
2015/03/25 932 944 919 927 522,000
2015/03/24 928 934 920 924 485,000
2015/03/23 923 934 918 929 760,000
2015/03/20 952 952 912 924 1,379,000
2015/03/19 965 975 956 959 691,000
2015/03/18 972 988 970 978 318,000
2015/03/17 981 987 968 984 377,000
2015/03/16 967 968 955 966 234,000
2015/03/13 962 979 955 967 559,000
2015/03/12 962 983 960 962 496,000
2015/03/11 954 969 947 966 431,000
2015/03/10 976 986 964 968 405,000
2015/03/09 973 995 972 981 411,000
2015/03/06 987 993 978 988 605,000
2015/03/05 953 994 953 987 634,000
2015/03/04 960 967 947 961 461,000
2015/03/03 975 984 966 973 429,000
2015/03/02 970 982 951 966 434,000
2015/02/27 979 979 960 969 224,000
2015/02/26 971 979 963 975 271,000
2015/02/25 970 973 960 968 380,000
2015/02/24 965 975 950 958 530,000
2015/02/23 979 984 964 965 573,000
2015/02/20 912 923 911 922 281,000
2015/02/19 910 924 905 923 276,000
2015/02/18 933 938 916 918 307,000
2015/02/17 923 934 917 933 367,000
2015/02/16 885 932 885 923 772,000
2015/02/13 895 895 869 874 470,000
2015/02/12 868 890 866 888 608,000
2015/02/10 874 874 858 861 443,000
2015/02/09 861 873 859 869 309,000
2015/02/06 854 857 850 855 227,000
2015/02/05 844 862 844 855 227,000
2015/02/04 840 859 840 854 233,000
2015/02/03 839 850 833 845 275,000
2015/02/02 824 842 815 837 378,000
2015/01/30 825 840 820 835 316,000
2015/01/29 824 829 810 811 206,000
2015/01/28 816 823 811 819 210,000
2015/01/27 830 831 812 818 263,000
2015/01/26 822 833 820 830 249,000
2015/01/23 819 827 817 822 213,000
2015/01/22 828 829 806 811 208,000
2015/01/21 857 857 816 820 937,000
2015/01/20 841 859 839 858 336,000
2015/01/19 839 846 828 833 245,000
2015/01/16 844 848 820 833 951,000
2015/01/15 810 860 810 857 1,485,000
2015/01/14 791 820 782 805 928,000
2015/01/13 805 813 786 790 578,000
2015/01/09 810 817 798 802 618,000
2015/01/08 792 820 792 815 378,000
2015/01/07 781 796 781 788 299,000
2015/01/06 797 804 795 795 420,000
2015/01/05 814 819 798 812 286,000

このページの先頭へ