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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,609 | 1,640 | 1,609 | 1,635 | 133,000 |
| 2024/10/03 | 1,606 | 1,628 | 1,602 | 1,610 | 143,700 |
| 2024/10/02 | 1,599 | 1,609 | 1,596 | 1,606 | 132,600 |
| 2024/10/01 | 1,602 | 1,617 | 1,599 | 1,603 | 230,600 |
| 2024/09/30 | 1,587 | 1,605 | 1,574 | 1,603 | 162,900 |
| 2024/09/27 | 1,620 | 1,633 | 1,610 | 1,627 | 134,100 |
| 2024/09/26 | 1,606 | 1,647 | 1,600 | 1,633 | 305,300 |
| 2024/09/25 | 1,601 | 1,623 | 1,600 | 1,613 | 270,700 |
| 2024/09/24 | 1,611 | 1,619 | 1,600 | 1,604 | 238,300 |
| 2024/09/20 | 1,587 | 1,613 | 1,586 | 1,597 | 295,100 |
| 2024/09/19 | 1,585 | 1,596 | 1,578 | 1,578 | 203,000 |
| 2024/09/18 | 1,551 | 1,569 | 1,548 | 1,563 | 223,000 |
| 2024/09/17 | 1,569 | 1,577 | 1,528 | 1,541 | 265,100 |
| 2024/09/13 | 1,580 | 1,588 | 1,568 | 1,568 | 182,300 |
| 2024/09/12 | 1,584 | 1,601 | 1,578 | 1,584 | 169,900 |
| 2024/09/11 | 1,572 | 1,585 | 1,552 | 1,560 | 265,800 |
| 2024/09/10 | 1,540 | 1,572 | 1,540 | 1,559 | 294,800 |
| 2024/09/09 | 1,536 | 1,550 | 1,521 | 1,541 | 132,700 |
| 2024/09/06 | 1,594 | 1,604 | 1,571 | 1,574 | 157,800 |
| 2024/09/05 | 1,570 | 1,612 | 1,564 | 1,594 | 176,400 |
| 2024/09/04 | 1,589 | 1,603 | 1,577 | 1,577 | 183,300 |
| 2024/09/03 | 1,597 | 1,627 | 1,597 | 1,616 | 123,600 |
| 2024/09/02 | 1,625 | 1,630 | 1,596 | 1,612 | 140,900 |
| 2024/08/30 | 1,620 | 1,633 | 1,616 | 1,624 | 151,200 |
| 2024/08/29 | 1,636 | 1,643 | 1,608 | 1,617 | 180,400 |
| 2024/08/28 | 1,617 | 1,624 | 1,594 | 1,618 | 178,700 |
| 2024/08/27 | 1,622 | 1,627 | 1,603 | 1,608 | 140,300 |
| 2024/08/26 | 1,617 | 1,620 | 1,602 | 1,605 | 113,800 |
| 2024/08/23 | 1,589 | 1,621 | 1,589 | 1,612 | 91,800 |
| 2024/08/22 | 1,594 | 1,600 | 1,584 | 1,588 | 90,000 |
| 2024/08/21 | 1,587 | 1,608 | 1,582 | 1,595 | 181,400 |
| 2024/08/20 | 1,606 | 1,615 | 1,583 | 1,596 | 348,500 |
| 2024/08/19 | 1,626 | 1,641 | 1,602 | 1,606 | 128,700 |
| 2024/08/16 | 1,620 | 1,645 | 1,614 | 1,636 | 179,600 |
| 2024/08/15 | 1,584 | 1,610 | 1,581 | 1,601 | 398,400 |
| 2024/08/14 | 1,600 | 1,624 | 1,589 | 1,624 | 181,600 |
| 2024/08/13 | 1,592 | 1,616 | 1,592 | 1,611 | 160,600 |
| 2024/08/09 | 1,611 | 1,611 | 1,559 | 1,574 | 306,800 |
| 2024/08/08 | 1,560 | 1,622 | 1,551 | 1,596 | 281,800 |
| 2024/08/07 | 1,543 | 1,647 | 1,538 | 1,580 | 338,300 |
| 2024/08/06 | 1,524 | 1,597 | 1,510 | 1,545 | 437,600 |
| 2024/08/05 | 1,546 | 1,561 | 1,439 | 1,441 | 468,500 |
| 2024/08/02 | 1,668 | 1,669 | 1,617 | 1,626 | 283,500 |
| 2024/08/01 | 1,735 | 1,736 | 1,693 | 1,708 | 239,100 |
| 2024/07/31 | 1,683 | 1,768 | 1,683 | 1,758 | 229,800 |
| 2024/07/30 | 1,736 | 1,738 | 1,720 | 1,723 | 214,000 |
| 2024/07/29 | 1,726 | 1,745 | 1,718 | 1,736 | 189,400 |
| 2024/07/26 | 1,701 | 1,712 | 1,691 | 1,691 | 168,300 |
| 2024/07/25 | 1,695 | 1,720 | 1,684 | 1,701 | 214,600 |
| 2024/07/24 | 1,716 | 1,734 | 1,706 | 1,708 | 147,800 |
| 2024/07/23 | 1,720 | 1,745 | 1,716 | 1,729 | 188,700 |
| 2024/07/22 | 1,750 | 1,754 | 1,717 | 1,724 | 160,100 |
| 2024/07/19 | 1,768 | 1,775 | 1,747 | 1,753 | 227,500 |
| 2024/07/18 | 1,753 | 1,796 | 1,730 | 1,777 | 281,900 |
| 2024/07/17 | 1,778 | 1,785 | 1,761 | 1,777 | 143,500 |
| 2024/07/16 | 1,748 | 1,776 | 1,744 | 1,762 | 199,000 |
| 2024/07/12 | 1,740 | 1,754 | 1,726 | 1,740 | 208,400 |
| 2024/07/11 | 1,753 | 1,761 | 1,725 | 1,744 | 228,000 |
| 2024/07/10 | 1,780 | 1,780 | 1,728 | 1,746 | 234,000 |
| 2024/07/09 | 1,757 | 1,796 | 1,757 | 1,792 | 234,400 |
| 2024/07/08 | 1,755 | 1,774 | 1,743 | 1,752 | 197,400 |
| 2024/07/05 | 1,764 | 1,790 | 1,750 | 1,763 | 332,100 |
| 2024/07/04 | 1,745 | 1,764 | 1,733 | 1,758 | 266,700 |
| 2024/07/03 | 1,721 | 1,779 | 1,715 | 1,763 | 410,400 |
| 2024/07/02 | 1,667 | 1,730 | 1,667 | 1,724 | 410,600 |
| 2024/07/01 | 1,728 | 1,735 | 1,667 | 1,667 | 472,000 |
| 2024/06/28 | 1,660 | 1,667 | 1,649 | 1,653 | 246,800 |
| 2024/06/27 | 1,640 | 1,659 | 1,638 | 1,653 | 237,900 |
| 2024/06/26 | 1,632 | 1,655 | 1,631 | 1,640 | 202,300 |
| 2024/06/25 | 1,657 | 1,683 | 1,656 | 1,670 | 119,500 |
| 2024/06/24 | 1,655 | 1,665 | 1,652 | 1,655 | 102,700 |
| 2024/06/21 | 1,650 | 1,656 | 1,637 | 1,650 | 240,200 |
| 2024/06/20 | 1,647 | 1,651 | 1,632 | 1,641 | 127,400 |
| 2024/06/19 | 1,634 | 1,654 | 1,625 | 1,647 | 208,600 |
| 2024/06/18 | 1,629 | 1,635 | 1,620 | 1,624 | 124,200 |
| 2024/06/17 | 1,613 | 1,621 | 1,596 | 1,615 | 187,600 |
| 2024/06/14 | 1,600 | 1,638 | 1,600 | 1,632 | 275,500 |
| 2024/06/13 | 1,633 | 1,640 | 1,601 | 1,607 | 296,300 |
| 2024/06/12 | 1,646 | 1,664 | 1,640 | 1,640 | 219,100 |
| 2024/06/11 | 1,666 | 1,674 | 1,642 | 1,646 | 182,700 |
| 2024/06/10 | 1,635 | 1,667 | 1,635 | 1,667 | 137,500 |
| 2024/06/07 | 1,619 | 1,635 | 1,618 | 1,634 | 155,400 |
| 2024/06/06 | 1,631 | 1,647 | 1,622 | 1,625 | 152,500 |
| 2024/06/05 | 1,672 | 1,678 | 1,630 | 1,631 | 235,000 |
| 2024/06/04 | 1,680 | 1,702 | 1,667 | 1,678 | 275,500 |
| 2024/06/03 | 1,733 | 1,748 | 1,715 | 1,717 | 222,600 |
| 2024/05/31 | 1,691 | 1,726 | 1,670 | 1,725 | 466,400 |
| 2024/05/30 | 1,685 | 1,715 | 1,667 | 1,691 | 430,400 |
| 2024/05/29 | 1,670 | 1,710 | 1,664 | 1,666 | 442,600 |
| 2024/05/28 | 1,637 | 1,669 | 1,628 | 1,661 | 195,800 |
| 2024/05/27 | 1,637 | 1,638 | 1,608 | 1,637 | 226,200 |
| 2024/05/24 | 1,662 | 1,683 | 1,642 | 1,644 | 344,700 |
| 2024/05/23 | 1,662 | 1,673 | 1,645 | 1,670 | 285,400 |
| 2024/05/22 | 1,676 | 1,700 | 1,666 | 1,677 | 328,100 |
| 2024/05/21 | 1,679 | 1,724 | 1,679 | 1,687 | 367,400 |
| 2024/05/20 | 1,675 | 1,709 | 1,667 | 1,679 | 398,800 |
| 2024/05/17 | 1,668 | 1,705 | 1,663 | 1,672 | 451,000 |
| 2024/05/16 | 1,708 | 1,743 | 1,680 | 1,708 | 674,400 |
| 2024/05/15 | 1,738 | 1,748 | 1,671 | 1,671 | 944,600 |
| 2024/05/14 | 1,910 | 1,950 | 1,869 | 1,898 | 340,700 |
| 2024/05/13 | 1,960 | 1,966 | 1,931 | 1,950 | 251,100 |
| 2024/05/10 | 1,976 | 1,995 | 1,963 | 1,976 | 170,200 |
| 2024/05/09 | 1,959 | 1,978 | 1,957 | 1,966 | 193,300 |
| 2024/05/08 | 1,952 | 1,984 | 1,947 | 1,981 | 207,200 |
| 2024/05/07 | 1,973 | 1,976 | 1,948 | 1,960 | 118,200 |
| 2024/05/02 | 1,958 | 1,973 | 1,944 | 1,973 | 130,700 |
| 2024/05/01 | 1,962 | 1,989 | 1,952 | 1,959 | 167,300 |
| 2024/04/30 | 1,969 | 1,990 | 1,944 | 1,978 | 307,600 |
| 2024/04/26 | 1,914 | 1,945 | 1,902 | 1,940 | 220,300 |
| 2024/04/25 | 1,935 | 1,962 | 1,912 | 1,915 | 241,500 |
| 2024/04/24 | 1,930 | 1,958 | 1,930 | 1,939 | 164,200 |
| 2024/04/23 | 1,944 | 1,998 | 1,905 | 1,926 | 260,200 |
| 2024/04/22 | 1,932 | 1,952 | 1,917 | 1,918 | 124,200 |
| 2024/04/19 | 1,914 | 1,946 | 1,871 | 1,902 | 252,000 |
| 2024/04/18 | 1,899 | 1,927 | 1,889 | 1,914 | 197,500 |
| 2024/04/17 | 1,911 | 1,921 | 1,870 | 1,893 | 243,200 |
| 2024/04/16 | 1,938 | 1,956 | 1,891 | 1,912 | 199,900 |
| 2024/04/15 | 1,925 | 1,970 | 1,917 | 1,964 | 213,700 |
| 2024/04/12 | 1,951 | 1,969 | 1,939 | 1,961 | 144,900 |
| 2024/04/11 | 1,886 | 1,937 | 1,882 | 1,937 | 125,600 |
| 2024/04/10 | 1,910 | 1,915 | 1,892 | 1,905 | 106,800 |
| 2024/04/09 | 1,886 | 1,910 | 1,875 | 1,903 | 96,900 |
| 2024/04/08 | 1,892 | 1,896 | 1,855 | 1,893 | 200,200 |
| 2024/04/05 | 1,844 | 1,857 | 1,823 | 1,855 | 144,100 |
| 2024/04/04 | 1,879 | 1,887 | 1,860 | 1,880 | 148,000 |
| 2024/04/03 | 1,855 | 1,879 | 1,850 | 1,866 | 194,400 |
| 2024/04/02 | 1,902 | 1,902 | 1,863 | 1,875 | 164,800 |
| 2024/04/01 | 1,920 | 1,920 | 1,877 | 1,887 | 174,500 |
| 2024/03/29 | 1,869 | 1,916 | 1,869 | 1,904 | 170,600 |
| 2024/03/28 | 1,891 | 1,905 | 1,862 | 1,873 | 131,800 |
| 2024/03/27 | 1,910 | 1,940 | 1,900 | 1,925 | 281,900 |
| 2024/03/26 | 1,891 | 1,901 | 1,882 | 1,890 | 153,300 |
| 2024/03/25 | 1,921 | 1,926 | 1,901 | 1,909 | 263,600 |
| 2024/03/22 | 1,928 | 1,935 | 1,899 | 1,910 | 187,000 |
| 2024/03/21 | 1,923 | 1,924 | 1,893 | 1,910 | 252,100 |
| 2024/03/19 | 1,960 | 1,962 | 1,905 | 1,915 | 178,200 |
| 2024/03/18 | 1,945 | 1,965 | 1,921 | 1,945 | 145,200 |
| 2024/03/15 | 1,901 | 1,934 | 1,895 | 1,931 | 352,600 |
| 2024/03/14 | 1,895 | 1,903 | 1,874 | 1,898 | 213,100 |
| 2024/03/13 | 1,894 | 1,907 | 1,854 | 1,875 | 225,300 |
| 2024/03/12 | 1,840 | 1,885 | 1,833 | 1,883 | 213,000 |
| 2024/03/11 | 1,852 | 1,879 | 1,837 | 1,856 | 157,700 |
| 2024/03/08 | 1,843 | 1,899 | 1,841 | 1,879 | 307,300 |
| 2024/03/07 | 1,892 | 1,897 | 1,869 | 1,875 | 294,200 |
| 2024/03/06 | 1,863 | 1,894 | 1,847 | 1,875 | 358,100 |
| 2024/03/05 | 1,872 | 1,895 | 1,843 | 1,879 | 377,700 |
| 2024/03/04 | 1,956 | 1,970 | 1,921 | 1,922 | 308,400 |
| 2024/03/01 | 1,927 | 1,948 | 1,911 | 1,938 | 278,500 |
| 2024/02/29 | 1,923 | 1,954 | 1,913 | 1,945 | 566,300 |
| 2024/02/28 | 1,900 | 1,954 | 1,880 | 1,908 | 230,000 |
| 2024/02/27 | 1,855 | 1,895 | 1,851 | 1,892 | 266,500 |
| 2024/02/26 | 1,877 | 1,886 | 1,850 | 1,860 | 280,100 |
| 2024/02/22 | 1,850 | 1,860 | 1,834 | 1,852 | 263,600 |
| 2024/02/21 | 1,869 | 1,882 | 1,844 | 1,850 | 220,500 |
| 2024/02/20 | 1,909 | 1,910 | 1,861 | 1,887 | 208,900 |
| 2024/02/19 | 1,910 | 1,942 | 1,890 | 1,911 | 174,100 |
| 2024/02/16 | 1,880 | 1,929 | 1,877 | 1,917 | 385,600 |
| 2024/02/15 | 1,860 | 1,918 | 1,828 | 1,861 | 480,800 |
| 2024/02/14 | 1,804 | 1,811 | 1,776 | 1,797 | 304,600 |
| 2024/02/13 | 1,764 | 1,815 | 1,755 | 1,815 | 292,800 |
| 2024/02/09 | 1,729 | 1,756 | 1,725 | 1,733 | 127,500 |
| 2024/02/08 | 1,730 | 1,755 | 1,692 | 1,738 | 163,200 |
| 2024/02/07 | 1,741 | 1,746 | 1,714 | 1,728 | 127,700 |
| 2024/02/06 | 1,747 | 1,763 | 1,730 | 1,741 | 109,500 |
| 2024/02/05 | 1,757 | 1,759 | 1,738 | 1,748 | 167,400 |
| 2024/02/02 | 1,776 | 1,776 | 1,751 | 1,757 | 128,500 |
| 2024/02/01 | 1,745 | 1,779 | 1,745 | 1,774 | 199,900 |
| 2024/01/31 | 1,720 | 1,753 | 1,710 | 1,745 | 188,400 |
| 2024/01/30 | 1,735 | 1,746 | 1,717 | 1,724 | 181,100 |
| 2024/01/29 | 1,720 | 1,752 | 1,710 | 1,742 | 270,400 |
| 2024/01/26 | 1,728 | 1,734 | 1,716 | 1,720 | 219,800 |
| 2024/01/25 | 1,733 | 1,754 | 1,733 | 1,748 | 117,100 |
| 2024/01/24 | 1,746 | 1,754 | 1,733 | 1,738 | 120,500 |
| 2024/01/23 | 1,773 | 1,779 | 1,746 | 1,755 | 207,000 |
| 2024/01/22 | 1,765 | 1,785 | 1,765 | 1,776 | 120,800 |
| 2024/01/19 | 1,763 | 1,772 | 1,759 | 1,763 | 91,800 |
| 2024/01/18 | 1,783 | 1,795 | 1,757 | 1,758 | 96,900 |
| 2024/01/17 | 1,793 | 1,820 | 1,783 | 1,783 | 170,200 |
| 2024/01/16 | 1,817 | 1,818 | 1,776 | 1,785 | 164,000 |
| 2024/01/15 | 1,797 | 1,814 | 1,786 | 1,812 | 143,800 |
| 2024/01/12 | 1,777 | 1,794 | 1,770 | 1,783 | 162,600 |
| 2024/01/11 | 1,800 | 1,804 | 1,776 | 1,777 | 220,400 |
| 2024/01/10 | 1,743 | 1,787 | 1,742 | 1,764 | 222,900 |
| 2024/01/09 | 1,743 | 1,757 | 1,731 | 1,749 | 263,100 |
| 2024/01/05 | 1,760 | 1,772 | 1,747 | 1,754 | 179,500 |
| 2024/01/04 | 1,755 | 1,770 | 1,727 | 1,752 | 215,600 |