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
2016/12/30 981 1,003 981 999 310,300
2016/12/29 981 992 976 983 339,000
2016/12/28 970 995 966 985 459,800
2016/12/27 963 983 960 970 370,900
2016/12/26 965 976 962 966 372,300
2016/12/22 948 962 946 957 522,900
2016/12/21 946 953 945 950 544,600
2016/12/20 921 944 921 938 414,000
2016/12/19 916 919 904 916 382,400
2016/12/16 930 932 914 916 391,600
2016/12/15 916 935 916 921 401,300
2016/12/14 918 922 911 916 483,000
2016/12/13 921 924 912 920 353,300
2016/12/12 925 929 909 923 510,400
2016/12/09 909 930 901 926 860,600
2016/12/08 923 931 905 924 833,200
2016/12/07 930 937 922 927 326,500
2016/12/06 933 941 922 928 360,400
2016/12/05 943 943 919 923 392,100
2016/12/02 964 973 938 944 434,200
2016/12/01 958 971 951 962 594,100
2016/11/30 944 963 937 960 554,000
2016/11/29 955 959 941 944 246,000
2016/11/28 953 965 950 959 168,000
2016/11/25 985 994 953 962 464,000
2016/11/24 972 982 962 975 498,000
2016/11/22 956 963 950 958 232,000
2016/11/21 959 962 953 955 187,000
2016/11/18 974 974 957 961 386,000
2016/11/17 952 968 950 959 273,000
2016/11/16 957 969 944 967 308,000
2016/11/15 988 988 950 956 602,000
2016/11/14 1,004 1,025 973 980 485,000
2016/11/11 977 1,024 974 998 920,000
2016/11/10 917 973 917 962 676,000
2016/11/09 965 968 895 902 334,000
2016/11/08 963 970 956 959 205,000
2016/11/07 944 970 944 967 369,000
2016/11/04 960 960 936 943 390,000
2016/11/02 960 980 953 963 376,000
2016/11/01 962 977 960 974 472,000
2016/10/31 965 969 960 965 337,000
2016/10/28 949 977 946 973 919,000
2016/10/27 949 968 946 952 278,000
2016/10/26 942 967 933 961 565,000
2016/10/25 954 960 941 943 167,000
2016/10/24 944 959 939 954 346,000
2016/10/21 940 953 932 933 535,000
2016/10/20 930 945 929 945 299,000
2016/10/19 939 945 926 935 362,000
2016/10/18 938 953 938 945 506,000
2016/10/17 925 938 917 936 282,000
2016/10/14 915 923 910 917 549,000
2016/10/13 917 931 913 928 505,000
2016/10/12 920 920 902 904 644,000
2016/10/11 951 957 937 940 292,000
2016/10/07 943 955 939 945 490,000
2016/10/06 942 946 929 943 398,000
2016/10/05 944 951 933 945 607,000
2016/10/04 947 965 947 960 336,000
2016/10/03 963 969 952 958 354,000
2016/09/30 968 971 950 952 262,000
2016/09/29 976 994 975 983 419,000
2016/09/28 949 970 949 965 347,000
2016/09/27 973 980 959 970 413,000
2016/09/26 953 986 950 981 588,000
2016/09/23 919 957 918 956 582,000
2016/09/21 915 934 903 934 253,000
2016/09/20 923 937 914 915 360,000
2016/09/16 915 940 915 938 410,000
2016/09/15 907 938 907 925 447,000
2016/09/14 898 928 895 922 570,000
2016/09/13 891 903 891 893 342,000
2016/09/12 876 888 861 888 387,000
2016/09/09 883 888 876 886 226,000
2016/09/08 890 891 875 884 353,000
2016/09/07 899 919 899 905 494,000
2016/09/06 888 901 884 899 108,000
2016/09/05 888 893 880 883 150,000
2016/09/02 880 898 880 887 247,000
2016/09/01 890 893 885 887 99,000
2016/08/31 883 891 880 890 135,000
2016/08/30 880 888 873 879 190,000
2016/08/29 873 883 867 880 404,000
2016/08/26 878 889 873 873 232,000
2016/08/25 897 904 883 892 148,000
2016/08/24 897 904 881 893 331,000
2016/08/23 890 911 884 897 327,000
2016/08/22 901 920 901 918 217,000
2016/08/19 880 901 880 901 225,000
2016/08/18 906 910 886 888 487,000
2016/08/17 914 933 914 928 647,000
2016/08/16 936 940 909 909 469,000
2016/08/15 934 936 913 921 531,000
2016/08/12 920 950 915 936 473,000
2016/08/10 908 942 900 933 618,000
2016/08/09 852 929 836 923 724,000
2016/08/08 849 862 843 857 305,000
2016/08/05 840 853 835 836 417,000
2016/08/04 835 847 826 835 516,000
2016/08/03 835 844 834 835 229,000
2016/08/02 844 860 844 855 256,000
2016/08/01 873 875 838 847 757,000
2016/07/29 865 899 865 896 415,000
2016/07/28 867 867 850 859 293,000
2016/07/27 885 894 863 867 305,000
2016/07/26 869 901 869 894 574,000
2016/07/25 873 874 857 869 276,000
2016/07/22 861 872 860 864 246,000
2016/07/21 864 885 864 883 253,000
2016/07/20 852 864 847 864 209,000
2016/07/19 852 856 837 853 256,000
2016/07/15 868 868 848 852 140,000
2016/07/14 848 858 848 854 175,000
2016/07/13 869 886 854 857 430,000
2016/07/12 835 861 835 845 308,000
2016/07/11 828 836 820 825 262,000
2016/07/08 805 818 795 803 505,000
2016/07/07 825 833 807 811 428,000
2016/07/06 853 853 822 830 657,000
2016/07/05 867 870 849 854 348,000
2016/07/04 879 881 862 865 465,000
2016/07/01 891 900 882 884 479,000
2016/06/30 894 915 873 906 991,000
2016/06/29 885 920 882 904 646,000
2016/06/28 860 892 851 879 759,000
2016/06/27 810 867 803 864 773,000
2016/06/24 859 859 760 771 667,000
2016/06/23 802 812 796 805 336,000
2016/06/22 816 816 800 805 226,000
2016/06/21 828 835 818 824 251,000
2016/06/20 824 829 818 824 341,000
2016/06/17 822 832 813 817 315,000
2016/06/16 832 837 813 814 335,000
2016/06/15 846 858 831 832 334,000
2016/06/14 853 865 836 853 520,000
2016/06/13 876 877 850 853 701,000
2016/06/10 920 920 888 893 432,000
2016/06/09 931 935 914 918 353,000
2016/06/08 938 945 919 925 415,000
2016/06/07 953 963 933 938 586,000
2016/06/06 933 960 933 953 343,000
2016/06/03 942 963 936 952 559,000
2016/06/02 939 950 930 946 579,000
2016/06/01 992 992 937 945 1,312,000
2016/05/31 1,021 1,028 996 1,006 467,000
2016/05/30 1,014 1,044 1,004 1,014 264,000
2016/05/27 1,030 1,033 1,010 1,018 370,000
2016/05/26 1,035 1,036 1,019 1,030 405,000
2016/05/25 1,018 1,035 1,012 1,023 418,000
2016/05/24 1,018 1,024 1,001 1,007 396,000
2016/05/23 1,013 1,029 1,006 1,018 324,000
2016/05/20 1,007 1,014 998 1,011 246,000
2016/05/19 1,011 1,014 990 1,009 325,000
2016/05/18 992 1,006 978 1,002 442,000
2016/05/17 1,005 1,010 978 992 532,000
2016/05/16 985 1,010 978 990 979,000
2016/05/13 932 990 912 974 715,000
2016/05/12 915 937 909 930 758,000
2016/05/11 926 936 910 915 504,000
2016/05/10 909 923 892 921 546,000
2016/05/09 897 910 887 899 429,000
2016/05/06 902 913 890 912 487,000
2016/05/02 910 919 891 901 513,000
2016/04/28 973 978 939 940 569,000
2016/04/27 970 985 958 961 421,000
2016/04/26 962 982 953 965 442,000
2016/04/25 986 998 953 957 398,000
2016/04/22 1,004 1,008 979 990 311,000
2016/04/21 1,003 1,012 997 1,004 296,000
2016/04/20 979 1,010 979 994 677,000
2016/04/19 964 987 964 979 330,000
2016/04/18 944 960 936 957 369,000
2016/04/15 955 971 951 959 352,000
2016/04/14 965 970 953 965 323,000
2016/04/13 937 961 932 957 350,000
2016/04/12 911 942 911 932 629,000
2016/04/11 943 943 911 925 555,000
2016/04/08 920 954 913 938 447,000
2016/04/07 923 952 922 935 306,000
2016/04/06 913 937 911 932 339,000
2016/04/05 960 960 917 918 403,000
2016/04/04 974 989 968 975 381,000
2016/04/01 1,018 1,018 962 967 882,000
2016/03/31 1,028 1,040 1,002 1,007 730,000
2016/03/30 1,037 1,053 1,027 1,030 612,000
2016/03/29 1,044 1,072 1,023 1,037 763,000
2016/03/28 1,074 1,083 1,026 1,046 618,000
2016/03/25 1,088 1,088 1,069 1,076 402,000
2016/03/24 1,076 1,091 1,076 1,080 307,000
2016/03/23 1,104 1,114 1,084 1,092 334,000
2016/03/22 1,084 1,103 1,073 1,102 525,000
2016/03/18 1,037 1,084 1,029 1,082 596,000
2016/03/17 1,037 1,050 1,024 1,037 419,000
2016/03/16 1,020 1,042 1,020 1,036 230,000
2016/03/15 1,031 1,042 1,022 1,037 426,000
2016/03/14 1,035 1,041 1,023 1,028 432,000
2016/03/11 1,017 1,037 1,008 1,032 319,000
2016/03/10 1,026 1,050 1,007 1,032 480,000
2016/03/09 994 1,006 986 1,003 352,000
2016/03/08 1,013 1,024 1,004 1,012 300,000
2016/03/07 1,021 1,025 1,007 1,013 188,000
2016/03/04 989 1,015 981 1,013 513,000
2016/03/03 1,000 1,032 969 984 1,109,000
2016/03/02 1,012 1,028 1,002 1,008 602,000
2016/03/01 972 993 965 987 790,000
2016/02/29 957 1,011 950 987 1,401,000
2016/02/26 920 955 920 942 776,000
2016/02/25 895 924 892 918 417,000
2016/02/24 870 899 864 886 563,000
2016/02/23 874 896 861 871 827,000
2016/02/22 856 880 854 870 361,000
2016/02/19 895 905 858 868 401,000
2016/02/18 895 928 890 910 622,000
2016/02/17 859 895 854 875 489,000
2016/02/16 845 867 833 843 544,000
2016/02/15 820 840 784 833 814,000
2016/02/12 812 822 773 775 666,000
2016/02/10 887 888 833 842 516,000
2016/02/09 870 886 853 859 415,000
2016/02/08 879 918 873 909 352,000
2016/02/05 900 904 888 901 206,000
2016/02/04 916 927 904 905 303,000
2016/02/03 934 941 901 917 696,000
2016/02/02 930 974 921 971 882,000
2016/02/01 943 954 920 930 448,000
2016/01/29 877 933 875 928 578,000
2016/01/28 877 909 876 886 289,000
2016/01/27 885 895 860 885 399,000
2016/01/26 859 883 847 859 297,000
2016/01/25 873 890 847 868 427,000
2016/01/22 836 865 830 864 498,000
2016/01/21 830 879 819 821 675,000
2016/01/20 857 866 827 830 673,000
2016/01/19 871 883 862 869 207,000
2016/01/18 875 884 869 872 191,000
2016/01/15 909 915 881 890 302,000
2016/01/14 902 919 892 909 236,000
2016/01/13 906 928 904 925 223,000
2016/01/12 914 917 892 894 284,000
2016/01/08 902 929 902 914 393,000
2016/01/07 936 936 909 914 593,000
2016/01/06 954 962 933 951 408,000
2016/01/05 973 986 956 967 371,000
2016/01/04 993 1,008 971 973 376,000

このページの先頭へ