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
2025/08/01 2,201 2,237 2,197 2,231 178,100
2025/07/31 2,190 2,200 2,178 2,195 234,000
2025/07/30 2,150 2,173 2,142 2,167 197,800
2025/07/29 2,123 2,146 2,111 2,141 243,300
2025/07/28 2,137 2,149 2,124 2,124 177,200
2025/07/25 2,146 2,149 2,121 2,140 231,300
2025/07/24 2,068 2,142 2,066 2,125 388,400
2025/07/23 2,102 2,120 2,054 2,064 224,900
2025/07/22 2,090 2,108 2,089 2,100 144,200
2025/07/18 2,110 2,125 2,093 2,093 138,700
2025/07/17 2,108 2,122 2,102 2,106 124,900
2025/07/16 2,100 2,145 2,100 2,125 260,600
2025/07/15 2,090 2,107 2,089 2,100 179,900
2025/07/14 2,065 2,097 2,065 2,083 159,200
2025/07/11 2,070 2,082 2,062 2,065 125,400
2025/07/10 2,080 2,081 2,056 2,067 245,800
2025/07/09 2,076 2,085 2,062 2,079 181,200
2025/07/08 2,026 2,069 2,025 2,063 242,200
2025/07/07 2,043 2,055 2,028 2,029 149,400
2025/07/04 2,045 2,061 2,038 2,041 160,900
2025/07/03 2,069 2,073 2,028 2,046 181,300
2025/07/02 2,063 2,077 2,050 2,072 216,300
2025/07/01 2,044 2,104 2,041 2,085 347,000
2025/06/30 2,056 2,069 2,026 2,048 341,100
2025/06/27 2,022 2,029 2,004 2,024 233,000
2025/06/26 2,010 2,025 2,004 2,011 124,400
2025/06/25 2,016 2,016 1,993 2,009 173,400
2025/06/24 2,013 2,023 2,004 2,005 230,000
2025/06/23 1,970 1,992 1,970 1,983 168,100
2025/06/20 2,015 2,015 1,975 1,977 518,300
2025/06/19 2,024 2,040 2,006 2,022 202,200
2025/06/18 1,990 2,048 1,988 2,027 383,400
2025/06/17 1,972 2,012 1,967 1,994 182,000
2025/06/16 1,993 2,007 1,985 1,996 216,000
2025/06/13 1,993 2,008 1,971 1,985 285,600
2025/06/12 1,986 2,002 1,981 1,995 266,600
2025/06/11 2,011 2,019 1,978 1,986 389,500
2025/06/10 1,977 1,994 1,941 1,948 237,300
2025/06/09 1,981 1,995 1,977 1,977 146,400
2025/06/06 1,988 2,005 1,976 1,992 231,800
2025/06/05 2,017 2,020 1,983 1,990 161,100
2025/06/04 2,020 2,038 2,018 2,033 200,100
2025/06/03 2,071 2,072 2,028 2,030 191,900
2025/06/02 2,023 2,062 2,020 2,062 234,800
2025/05/30 2,015 2,051 2,012 2,034 270,600
2025/05/29 2,019 2,043 2,016 2,032 126,900
2025/05/28 2,030 2,040 2,026 2,031 185,800
2025/05/27 2,040 2,050 2,034 2,034 93,900
2025/05/26 2,050 2,063 2,043 2,052 154,100
2025/05/23 2,066 2,077 2,050 2,054 172,800
2025/05/22 2,051 2,102 2,040 2,063 430,500
2025/05/21 2,062 2,084 2,038 2,041 299,400
2025/05/20 2,030 2,033 2,007 2,016 205,100
2025/05/19 2,027 2,040 2,000 2,015 244,600
2025/05/16 2,043 2,047 2,009 2,027 286,400
2025/05/15 2,003 2,069 2,003 2,018 698,500
2025/05/14 1,879 1,884 1,856 1,883 200,200
2025/05/13 1,881 1,890 1,875 1,881 213,800
2025/05/12 1,880 1,887 1,861 1,881 189,700
2025/05/09 1,862 1,892 1,860 1,886 219,200
2025/05/08 1,828 1,863 1,826 1,854 184,300
2025/05/07 1,822 1,856 1,817 1,843 140,100
2025/05/02 1,827 1,841 1,818 1,834 138,000
2025/05/01 1,832 1,841 1,823 1,823 122,000
2025/04/30 1,840 1,856 1,832 1,841 184,600
2025/04/28 1,831 1,850 1,827 1,833 165,900
2025/04/25 1,806 1,820 1,795 1,820 234,500
2025/04/24 1,810 1,824 1,805 1,813 285,600
2025/04/23 1,826 1,831 1,803 1,806 301,500
2025/04/22 1,789 1,813 1,782 1,810 132,600
2025/04/21 1,804 1,812 1,779 1,795 121,600
2025/04/18 1,780 1,809 1,772 1,809 116,700
2025/04/17 1,750 1,775 1,748 1,773 241,400
2025/04/16 1,760 1,767 1,746 1,764 145,500
2025/04/15 1,767 1,771 1,760 1,760 143,000
2025/04/14 1,760 1,773 1,744 1,756 193,600
2025/04/11 1,714 1,743 1,695 1,741 216,500
2025/04/10 1,800 1,802 1,760 1,782 293,600
2025/04/09 1,688 1,702 1,670 1,690 291,700
2025/04/08 1,715 1,718 1,677 1,697 779,100
2025/04/07 1,667 1,737 1,655 1,675 576,700
2025/04/04 1,762 1,777 1,735 1,768 601,300
2025/04/03 1,765 1,785 1,759 1,781 389,100
2025/04/02 1,840 1,854 1,818 1,818 362,100
2025/04/01 1,835 1,856 1,828 1,834 377,300
2025/03/31 1,844 1,855 1,822 1,835 337,300
2025/03/28 1,873 1,880 1,838 1,853 484,800
2025/03/27 1,863 1,878 1,861 1,878 295,800
2025/03/26 1,864 1,873 1,855 1,863 236,600
2025/03/25 1,865 1,867 1,825 1,849 249,800
2025/03/24 1,850 1,859 1,841 1,854 308,600
2025/03/21 1,832 1,856 1,832 1,849 365,200
2025/03/19 1,817 1,836 1,817 1,832 201,800
2025/03/18 1,829 1,832 1,810 1,817 256,300
2025/03/17 1,800 1,822 1,800 1,809 199,000
2025/03/14 1,792 1,804 1,790 1,792 296,900
2025/03/13 1,757 1,797 1,754 1,792 293,800
2025/03/12 1,740 1,767 1,736 1,757 346,100
2025/03/11 1,748 1,754 1,725 1,747 311,100
2025/03/10 1,767 1,767 1,746 1,749 178,500
2025/03/07 1,757 1,768 1,744 1,767 243,900
2025/03/06 1,756 1,784 1,756 1,768 272,300
2025/03/05 1,748 1,786 1,748 1,763 343,200
2025/03/04 1,782 1,783 1,753 1,755 186,700
2025/03/03 1,765 1,794 1,765 1,784 161,400
2025/02/28 1,773 1,786 1,753 1,757 282,700
2025/02/27 1,768 1,779 1,757 1,773 297,900
2025/02/26 1,754 1,766 1,750 1,757 231,700
2025/02/25 1,800 1,801 1,764 1,764 285,300
2025/02/21 1,806 1,824 1,784 1,824 382,400
2025/02/20 1,872 1,873 1,804 1,814 415,600
2025/02/19 1,845 1,874 1,828 1,873 307,500
2025/02/18 1,877 1,885 1,838 1,845 499,000
2025/02/17 1,952 1,990 1,874 1,904 1,007,100
2025/02/14 1,740 1,753 1,714 1,719 291,800
2025/02/13 1,709 1,725 1,697 1,725 184,400
2025/02/12 1,698 1,698 1,677 1,681 152,500
2025/02/10 1,671 1,676 1,662 1,668 102,100
2025/02/07 1,666 1,666 1,654 1,660 111,800
2025/02/06 1,665 1,667 1,650 1,666 106,700
2025/02/05 1,648 1,658 1,647 1,651 163,700
2025/02/04 1,660 1,672 1,647 1,647 172,200
2025/02/03 1,676 1,676 1,639 1,644 203,800
2025/01/31 1,686 1,693 1,678 1,684 98,800
2025/01/30 1,671 1,695 1,671 1,694 184,000
2025/01/29 1,676 1,686 1,668 1,682 157,100
2025/01/28 1,641 1,681 1,641 1,668 225,000
2025/01/27 1,660 1,663 1,649 1,651 118,400
2025/01/24 1,650 1,660 1,647 1,649 130,300
2025/01/23 1,645 1,653 1,636 1,649 127,700
2025/01/22 1,640 1,654 1,625 1,648 169,200
2025/01/21 1,627 1,635 1,613 1,621 117,700
2025/01/20 1,610 1,625 1,608 1,613 119,700
2025/01/17 1,620 1,630 1,593 1,600 122,900
2025/01/16 1,630 1,638 1,618 1,625 175,300
2025/01/15 1,621 1,643 1,621 1,630 231,200
2025/01/14 1,616 1,629 1,606 1,613 273,700
2025/01/10 1,607 1,625 1,605 1,611 256,800
2025/01/09 1,622 1,625 1,606 1,616 304,800
2025/01/08 1,628 1,640 1,621 1,634 223,800
2025/01/07 1,631 1,639 1,618 1,630 200,900
2025/01/06 1,656 1,660 1,640 1,646 200,300

このページの先頭へ