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
2020/12/30 1,851 1,858 1,821 1,843 211,500
2020/12/29 1,837 1,866 1,828 1,855 169,500
2020/12/28 1,850 1,853 1,825 1,837 162,100
2020/12/25 1,803 1,835 1,794 1,832 174,700
2020/12/24 1,810 1,811 1,780 1,797 250,600
2020/12/23 1,777 1,795 1,760 1,785 153,500
2020/12/22 1,773 1,781 1,747 1,751 209,200
2020/12/21 1,800 1,817 1,774 1,784 255,000
2020/12/18 1,807 1,820 1,768 1,778 313,700
2020/12/17 1,781 1,786 1,759 1,767 246,800
2020/12/16 1,833 1,834 1,793 1,800 140,500
2020/12/15 1,820 1,835 1,812 1,825 157,300
2020/12/14 1,793 1,830 1,784 1,828 357,100
2020/12/11 1,783 1,788 1,754 1,768 224,000
2020/12/10 1,768 1,797 1,767 1,790 192,100
2020/12/09 1,765 1,770 1,751 1,766 202,300
2020/12/08 1,749 1,759 1,723 1,746 118,700
2020/12/07 1,830 1,830 1,744 1,750 305,000
2020/12/04 1,806 1,825 1,798 1,820 289,300
2020/12/03 1,773 1,802 1,759 1,796 358,400
2020/12/02 1,762 1,789 1,743 1,784 335,800
2020/12/01 1,784 1,801 1,735 1,754 324,000
2020/11/30 1,804 1,816 1,790 1,793 378,900
2020/11/27 1,802 1,852 1,794 1,804 518,400
2020/11/26 1,820 1,827 1,803 1,827 163,200
2020/11/25 1,890 1,898 1,819 1,824 330,900
2020/11/24 1,879 1,892 1,854 1,854 228,200
2020/11/20 1,824 1,832 1,799 1,831 222,000
2020/11/19 1,831 1,842 1,817 1,835 181,400
2020/11/18 1,800 1,838 1,796 1,831 220,000
2020/11/17 1,800 1,815 1,773 1,810 201,100
2020/11/16 1,831 1,831 1,770 1,816 295,600
2020/11/13 1,853 1,853 1,778 1,808 308,400
2020/11/12 1,840 1,894 1,806 1,845 545,100
2020/11/11 1,729 1,800 1,691 1,790 780,600
2020/11/10 1,703 1,716 1,669 1,680 247,500
2020/11/09 1,689 1,689 1,664 1,681 221,700
2020/11/06 1,670 1,698 1,666 1,666 256,500
2020/11/05 1,611 1,655 1,594 1,648 256,700
2020/11/04 1,628 1,644 1,613 1,615 168,400
2020/11/02 1,610 1,634 1,610 1,625 115,100
2020/10/30 1,613 1,619 1,592 1,595 172,100
2020/10/29 1,624 1,630 1,608 1,625 178,200
2020/10/28 1,607 1,634 1,607 1,626 246,600
2020/10/27 1,570 1,605 1,556 1,603 167,900
2020/10/26 1,614 1,615 1,590 1,595 91,500
2020/10/23 1,580 1,621 1,575 1,597 174,500
2020/10/22 1,602 1,602 1,572 1,585 383,600
2020/10/21 1,618 1,638 1,614 1,619 206,300
2020/10/20 1,626 1,657 1,621 1,634 187,900
2020/10/19 1,626 1,646 1,618 1,628 131,400
2020/10/16 1,654 1,661 1,620 1,626 126,400
2020/10/15 1,645 1,651 1,620 1,646 198,700
2020/10/14 1,661 1,677 1,653 1,660 179,300
2020/10/13 1,689 1,696 1,663 1,674 133,300
2020/10/12 1,706 1,706 1,658 1,677 189,200
2020/10/09 1,697 1,710 1,674 1,691 204,700
2020/10/08 1,677 1,718 1,658 1,698 251,700
2020/10/07 1,654 1,678 1,640 1,664 356,300
2020/10/06 1,712 1,716 1,673 1,687 246,500
2020/10/05 1,717 1,724 1,698 1,706 362,100
2020/10/02 1,796 1,807 1,707 1,717 347,500
2020/09/30 1,800 1,804 1,788 1,792 223,800
2020/09/29 1,810 1,810 1,762 1,793 327,000
2020/09/28 1,821 1,843 1,812 1,837 406,800
2020/09/25 1,770 1,804 1,770 1,801 233,000
2020/09/24 1,753 1,771 1,738 1,744 271,500
2020/09/23 1,784 1,798 1,766 1,778 238,800
2020/09/18 1,782 1,792 1,762 1,770 277,000
2020/09/17 1,743 1,763 1,734 1,762 173,700
2020/09/16 1,723 1,746 1,715 1,735 219,700
2020/09/15 1,728 1,752 1,723 1,747 155,700
2020/09/14 1,714 1,745 1,695 1,741 171,800
2020/09/11 1,701 1,708 1,686 1,699 213,900
2020/09/10 1,683 1,694 1,676 1,684 137,000
2020/09/09 1,656 1,676 1,640 1,671 219,300
2020/09/08 1,667 1,676 1,657 1,670 129,300
2020/09/07 1,678 1,678 1,651 1,657 162,400
2020/09/04 1,670 1,690 1,664 1,678 131,400
2020/09/03 1,721 1,724 1,668 1,693 263,100
2020/09/02 1,699 1,717 1,687 1,717 80,400
2020/09/01 1,676 1,697 1,664 1,691 137,400
2020/08/31 1,687 1,720 1,686 1,698 180,800
2020/08/28 1,685 1,713 1,661 1,681 247,100
2020/08/27 1,717 1,720 1,684 1,700 390,300
2020/08/26 1,721 1,723 1,680 1,723 203,200
2020/08/25 1,760 1,765 1,710 1,712 329,600
2020/08/24 1,700 1,741 1,697 1,735 301,500
2020/08/21 1,698 1,715 1,685 1,704 296,900
2020/08/20 1,669 1,682 1,660 1,671 198,100
2020/08/19 1,659 1,670 1,639 1,659 261,700
2020/08/18 1,659 1,681 1,647 1,675 276,100
2020/08/17 1,677 1,682 1,657 1,657 209,900
2020/08/14 1,666 1,698 1,654 1,677 299,800
2020/08/13 1,658 1,678 1,633 1,670 337,400
2020/08/12 1,617 1,637 1,606 1,620 296,800
2020/08/11 1,640 1,648 1,597 1,604 371,100
2020/08/07 1,669 1,677 1,607 1,629 344,400
2020/08/06 1,645 1,681 1,608 1,633 477,200
2020/08/05 1,494 1,669 1,475 1,649 908,000
2020/08/04 1,487 1,509 1,480 1,489 226,000
2020/08/03 1,469 1,487 1,461 1,474 159,400
2020/07/31 1,487 1,487 1,461 1,465 186,100
2020/07/30 1,497 1,508 1,489 1,497 91,800
2020/07/29 1,503 1,505 1,484 1,495 141,600
2020/07/28 1,489 1,518 1,489 1,500 173,200
2020/07/27 1,480 1,506 1,467 1,506 157,100
2020/07/22 1,482 1,511 1,475 1,496 178,600
2020/07/21 1,499 1,512 1,493 1,502 249,200
2020/07/20 1,487 1,513 1,487 1,508 158,000
2020/07/17 1,481 1,499 1,481 1,495 211,300
2020/07/16 1,520 1,523 1,499 1,505 389,400
2020/07/15 1,555 1,569 1,538 1,553 391,700
2020/07/14 1,528 1,558 1,521 1,535 447,800
2020/07/13 1,476 1,523 1,471 1,518 296,800
2020/07/10 1,461 1,477 1,445 1,446 157,800
2020/07/09 1,460 1,468 1,437 1,459 173,700
2020/07/08 1,460 1,489 1,456 1,460 168,100
2020/07/07 1,436 1,461 1,412 1,460 593,200
2020/07/06 1,489 1,502 1,473 1,480 255,100
2020/07/03 1,467 1,478 1,463 1,474 150,900
2020/07/02 1,459 1,469 1,436 1,464 239,200
2020/07/01 1,478 1,493 1,450 1,455 240,600
2020/06/30 1,509 1,515 1,484 1,485 297,300
2020/06/29 1,463 1,493 1,460 1,486 154,400
2020/06/26 1,458 1,477 1,451 1,472 299,700
2020/06/25 1,461 1,471 1,458 1,463 212,800
2020/06/24 1,481 1,481 1,460 1,465 244,200
2020/06/23 1,495 1,508 1,473 1,493 403,000
2020/06/22 1,495 1,511 1,493 1,496 249,900
2020/06/19 1,516 1,527 1,500 1,502 360,700
2020/06/18 1,503 1,536 1,497 1,516 391,400
2020/06/17 1,490 1,524 1,490 1,497 331,800
2020/06/16 1,444 1,497 1,444 1,490 428,900
2020/06/15 1,445 1,477 1,439 1,439 384,500
2020/06/12 1,430 1,463 1,409 1,451 436,400
2020/06/11 1,425 1,466 1,415 1,431 414,900
2020/06/10 1,420 1,449 1,420 1,442 331,200
2020/06/09 1,423 1,442 1,418 1,430 423,300
2020/06/08 1,421 1,423 1,405 1,420 429,800
2020/06/05 1,422 1,429 1,406 1,415 481,600
2020/06/04 1,408 1,422 1,383 1,420 532,100
2020/06/03 1,405 1,419 1,383 1,409 434,300
2020/06/02 1,403 1,424 1,382 1,400 404,000
2020/06/01 1,400 1,426 1,387 1,389 340,800
2020/05/29 1,361 1,431 1,360 1,405 807,800
2020/05/28 1,370 1,371 1,339 1,370 541,600
2020/05/27 1,331 1,380 1,322 1,363 619,400
2020/05/26 1,319 1,332 1,290 1,326 640,100
2020/05/25 1,290 1,297 1,275 1,290 193,800
2020/05/22 1,289 1,304 1,278 1,284 271,500
2020/05/21 1,283 1,315 1,271 1,284 407,100
2020/05/20 1,239 1,290 1,236 1,283 557,600
2020/05/19 1,239 1,253 1,219 1,244 374,600
2020/05/18 1,207 1,211 1,186 1,202 328,900
2020/05/15 1,223 1,223 1,173 1,210 476,300
2020/05/14 1,326 1,332 1,216 1,227 664,100
2020/05/13 1,200 1,297 1,200 1,296 440,800
2020/05/12 1,216 1,241 1,210 1,220 217,000
2020/05/11 1,232 1,232 1,211 1,230 146,700
2020/05/08 1,238 1,247 1,216 1,227 271,400
2020/05/07 1,176 1,207 1,176 1,202 215,600
2020/05/01 1,191 1,194 1,171 1,176 196,400
2020/04/30 1,218 1,218 1,173 1,182 368,500
2020/04/28 1,174 1,203 1,169 1,199 286,800
2020/04/27 1,210 1,210 1,160 1,165 444,700
2020/04/24 1,186 1,202 1,169 1,200 316,600
2020/04/23 1,203 1,219 1,173 1,187 382,500
2020/04/22 1,187 1,222 1,176 1,215 251,700
2020/04/21 1,179 1,193 1,175 1,191 273,800
2020/04/20 1,202 1,215 1,194 1,205 278,900
2020/04/17 1,231 1,243 1,203 1,210 224,500
2020/04/16 1,143 1,204 1,143 1,201 299,600
2020/04/15 1,218 1,225 1,193 1,201 292,900
2020/04/14 1,239 1,239 1,209 1,220 299,200
2020/04/13 1,237 1,241 1,197 1,238 202,600
2020/04/10 1,250 1,259 1,226 1,253 255,700
2020/04/09 1,234 1,246 1,208 1,233 216,900
2020/04/08 1,238 1,265 1,227 1,238 354,700
2020/04/07 1,206 1,232 1,199 1,227 250,100
2020/04/06 1,133 1,191 1,117 1,181 248,300
2020/04/03 1,155 1,189 1,106 1,127 298,400
2020/04/02 1,163 1,178 1,146 1,154 269,800
2020/04/01 1,203 1,220 1,148 1,157 329,400
2020/03/31 1,232 1,247 1,186 1,202 306,000
2020/03/30 1,207 1,230 1,176 1,226 427,000
2020/03/27 1,229 1,245 1,185 1,245 447,700
2020/03/26 1,132 1,172 1,112 1,169 420,900
2020/03/25 1,144 1,154 1,126 1,144 435,200
2020/03/24 1,149 1,166 1,094 1,106 390,900
2020/03/23 1,145 1,145 1,077 1,119 643,200
2020/03/19 1,163 1,207 1,150 1,205 863,100
2020/03/18 1,145 1,179 1,125 1,133 902,800
2020/03/17 996 1,140 992 1,133 825,700
2020/03/16 1,037 1,049 992 1,007 658,000
2020/03/13 1,073 1,096 1,037 1,052 934,400
2020/03/12 1,123 1,139 1,090 1,103 754,000
2020/03/11 1,132 1,156 1,132 1,134 810,300
2020/03/10 1,146 1,161 1,099 1,132 848,200
2020/03/09 1,182 1,188 1,147 1,160 580,300
2020/03/06 1,200 1,235 1,200 1,206 499,300
2020/03/05 1,221 1,231 1,201 1,217 311,400
2020/03/04 1,183 1,228 1,165 1,212 600,200
2020/03/03 1,236 1,241 1,203 1,203 449,200
2020/03/02 1,184 1,239 1,181 1,224 726,300
2020/02/28 1,179 1,194 1,174 1,184 683,400
2020/02/27 1,223 1,233 1,206 1,209 393,400
2020/02/26 1,214 1,247 1,211 1,239 440,600
2020/02/25 1,192 1,241 1,192 1,227 731,300
2020/02/21 1,245 1,256 1,242 1,249 361,900
2020/02/20 1,237 1,249 1,235 1,240 402,900
2020/02/19 1,240 1,252 1,238 1,241 217,200
2020/02/18 1,242 1,242 1,229 1,235 294,700
2020/02/17 1,228 1,238 1,226 1,233 251,400
2020/02/14 1,232 1,234 1,217 1,229 421,700
2020/02/13 1,222 1,252 1,216 1,236 550,900
2020/02/12 1,224 1,232 1,217 1,226 224,600
2020/02/10 1,232 1,242 1,228 1,234 163,300
2020/02/07 1,263 1,264 1,239 1,251 155,100
2020/02/06 1,240 1,262 1,238 1,256 340,800
2020/02/05 1,233 1,241 1,226 1,227 296,500
2020/02/04 1,189 1,217 1,188 1,217 319,400
2020/02/03 1,173 1,192 1,173 1,187 381,500
2020/01/31 1,197 1,212 1,193 1,203 495,700
2020/01/30 1,216 1,218 1,188 1,197 344,500
2020/01/29 1,207 1,224 1,207 1,221 288,000
2020/01/28 1,204 1,218 1,195 1,211 290,600
2020/01/27 1,225 1,232 1,214 1,217 351,100
2020/01/24 1,223 1,234 1,214 1,232 196,600
2020/01/23 1,218 1,230 1,207 1,220 451,600
2020/01/22 1,246 1,252 1,240 1,248 178,800
2020/01/21 1,253 1,261 1,249 1,253 161,700
2020/01/20 1,240 1,252 1,240 1,249 146,900
2020/01/17 1,236 1,244 1,233 1,239 170,500
2020/01/16 1,243 1,248 1,240 1,241 166,600
2020/01/15 1,238 1,245 1,231 1,237 362,000
2020/01/14 1,270 1,274 1,236 1,244 358,300
2020/01/10 1,271 1,287 1,269 1,272 198,900
2020/01/09 1,273 1,275 1,260 1,268 268,700
2020/01/08 1,266 1,272 1,249 1,261 306,500
2020/01/07 1,277 1,299 1,277 1,296 202,900
2020/01/06 1,282 1,289 1,270 1,278 270,800

このページの先頭へ