タケダ機械(6150)の株価時系列情報
タケダ機械(6150)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
| 2025/07/30 | 2,895 | 2,931 | 2,890 | 2,895 | 500 |
| 2025/07/29 | 2,890 | 2,903 | 2,890 | 2,895 | 700 |
| 2025/07/28 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/07/25 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2025/07/24 | 2,895 | 2,920 | 2,895 | 2,920 | 1,400 |
| 2025/07/23 | 2,900 | 2,903 | 2,900 | 2,903 | 200 |
| 2025/07/22 | 2,916 | 2,938 | 2,910 | 2,910 | 2,000 |
| 2025/07/18 | 2,931 | 2,931 | 2,890 | 2,926 | 2,200 |
| 2025/07/17 | 2,895 | 2,922 | 2,895 | 2,922 | 500 |
| 2025/07/16 | 2,903 | 2,909 | 2,888 | 2,896 | 5,600 |
| 2025/07/15 | 2,914 | 2,955 | 2,909 | 2,909 | 5,700 |
| 2025/07/14 | 2,898 | 2,914 | 2,896 | 2,914 | 1,300 |
| 2025/07/11 | 2,884 | 2,909 | 2,884 | 2,909 | 2,900 |
| 2025/07/10 | 2,869 | 2,884 | 2,850 | 2,884 | 1,700 |
| 2025/07/09 | 2,882 | 2,882 | 2,855 | 2,869 | 1,700 |
| 2025/07/08 | 2,860 | 2,865 | 2,860 | 2,865 | 1,300 |
| 2025/07/07 | 2,819 | 2,857 | 2,819 | 2,857 | 3,200 |
| 2025/07/04 | 2,825 | 2,825 | 2,800 | 2,811 | 1,300 |
| 2025/07/03 | 2,821 | 2,821 | 2,820 | 2,820 | 200 |
| 2025/07/02 | 2,838 | 2,838 | 2,821 | 2,821 | 500 |
| 2025/07/01 | 2,832 | 2,835 | 2,832 | 2,835 | 200 |
| 2025/06/30 | 2,810 | 2,837 | 2,810 | 2,837 | 400 |
| 2025/06/27 | 2,818 | 2,818 | 2,810 | 2,810 | 1,100 |
| 2025/06/26 | 2,812 | 2,829 | 2,811 | 2,822 | 1,900 |
| 2025/06/25 | 2,841 | 2,841 | 2,813 | 2,813 | 1,400 |
| 2025/06/24 | 2,820 | 2,829 | 2,820 | 2,822 | 1,800 |
| 2025/06/23 | 2,837 | 2,842 | 2,821 | 2,829 | 1,700 |
| 2025/06/20 | 2,845 | 2,847 | 2,838 | 2,838 | 1,100 |
| 2025/06/19 | 2,853 | 2,853 | 2,845 | 2,845 | 1,200 |
| 2025/06/18 | 2,845 | 2,854 | 2,842 | 2,854 | 1,700 |
| 2025/06/17 | 2,845 | 2,846 | 2,845 | 2,845 | 1,000 |
| 2025/06/16 | 2,850 | 2,850 | 2,844 | 2,844 | 900 |
| 2025/06/13 | 2,860 | 2,860 | 2,850 | 2,850 | 1,700 |
| 2025/06/12 | 2,889 | 2,890 | 2,862 | 2,863 | 900 |
| 2025/06/11 | 2,885 | 2,885 | 2,850 | 2,884 | 1,500 |
| 2025/06/10 | 2,863 | 2,877 | 2,863 | 2,877 | 1,200 |
| 2025/06/09 | 2,845 | 2,867 | 2,845 | 2,862 | 2,500 |
| 2025/06/06 | 2,845 | 2,853 | 2,836 | 2,843 | 2,500 |
| 2025/06/05 | 2,877 | 2,877 | 2,840 | 2,841 | 3,300 |
| 2025/06/04 | 2,882 | 2,899 | 2,851 | 2,852 | 5,500 |
| 2025/06/03 | 2,923 | 2,923 | 2,865 | 2,865 | 6,700 |
| 2025/06/02 | 2,942 | 2,949 | 2,904 | 2,932 | 6,800 |
| 2025/05/30 | 3,000 | 3,010 | 2,947 | 2,974 | 13,800 |
| 2025/05/29 | 2,940 | 3,065 | 2,931 | 3,040 | 37,900 |
| 2025/05/28 | 3,230 | 3,280 | 3,230 | 3,280 | 12,600 |
| 2025/05/27 | 3,235 | 3,250 | 3,220 | 3,230 | 8,100 |
| 2025/05/26 | 3,205 | 3,235 | 3,205 | 3,220 | 4,000 |
| 2025/05/23 | 3,215 | 3,235 | 3,210 | 3,230 | 4,700 |
| 2025/05/22 | 3,245 | 3,255 | 3,220 | 3,245 | 6,500 |
| 2025/05/21 | 3,275 | 3,280 | 3,255 | 3,265 | 2,000 |
| 2025/05/20 | 3,270 | 3,275 | 3,255 | 3,260 | 1,700 |
| 2025/05/19 | 3,230 | 3,265 | 3,230 | 3,265 | 3,100 |
| 2025/05/16 | 3,240 | 3,240 | 3,230 | 3,230 | 1,400 |
| 2025/05/15 | 3,250 | 3,250 | 3,240 | 3,240 | 4,600 |
| 2025/05/14 | 3,280 | 3,295 | 3,250 | 3,250 | 4,500 |
| 2025/05/13 | 3,305 | 3,310 | 3,275 | 3,275 | 5,100 |
| 2025/05/12 | 3,335 | 3,340 | 3,300 | 3,305 | 6,800 |
| 2025/05/09 | 3,345 | 3,365 | 3,320 | 3,335 | 4,300 |
| 2025/05/08 | 3,350 | 3,365 | 3,330 | 3,345 | 2,200 |
| 2025/05/07 | 3,360 | 3,445 | 3,315 | 3,375 | 3,900 |
| 2025/05/02 | 3,320 | 3,360 | 3,310 | 3,360 | 2,100 |
| 2025/05/01 | 3,330 | 3,335 | 3,305 | 3,325 | 3,300 |
| 2025/04/30 | 3,320 | 3,370 | 3,310 | 3,310 | 4,700 |
| 2025/04/28 | 3,350 | 3,370 | 3,310 | 3,340 | 3,700 |
| 2025/04/25 | 3,325 | 3,340 | 3,325 | 3,330 | 1,600 |
| 2025/04/24 | 3,340 | 3,340 | 3,325 | 3,325 | 1,000 |
| 2025/04/23 | 3,310 | 3,345 | 3,310 | 3,340 | 3,300 |
| 2025/04/22 | 3,300 | 3,345 | 3,285 | 3,340 | 2,700 |
| 2025/04/21 | 3,265 | 3,325 | 3,235 | 3,270 | 15,100 |
| 2025/04/18 | 3,205 | 3,645 | 3,190 | 3,475 | 46,200 |
| 2025/04/17 | 3,195 | 3,195 | 3,135 | 3,180 | 1,100 |
| 2025/04/16 | 3,250 | 3,250 | 3,125 | 3,125 | 2,300 |
| 2025/04/15 | 3,090 | 3,180 | 3,090 | 3,180 | 2,600 |
| 2025/04/14 | 3,060 | 3,170 | 3,060 | 3,090 | 5,200 |
| 2025/04/11 | 3,025 | 3,390 | 3,010 | 3,055 | 33,300 |
| 2025/04/10 | 3,175 | 3,200 | 3,090 | 3,090 | 4,700 |
| 2025/04/09 | 3,060 | 3,060 | 3,000 | 3,020 | 2,400 |
| 2025/04/08 | 2,970 | 3,190 | 2,970 | 3,130 | 4,800 |
| 2025/04/07 | 2,640 | 2,977 | 2,640 | 2,977 | 7,900 |
| 2025/04/04 | 3,430 | 3,430 | 3,200 | 3,200 | 7,200 |
| 2025/04/03 | 3,600 | 3,600 | 3,340 | 3,450 | 10,400 |
| 2025/04/02 | 3,645 | 3,645 | 3,600 | 3,600 | 3,500 |
| 2025/04/01 | 3,680 | 3,680 | 3,620 | 3,670 | 3,400 |
| 2025/03/31 | 3,630 | 3,630 | 3,505 | 3,615 | 7,200 |
| 2025/03/28 | 3,535 | 3,640 | 3,530 | 3,640 | 5,200 |
| 2025/03/27 | 3,520 | 3,525 | 3,450 | 3,525 | 2,800 |
| 2025/03/26 | 3,400 | 3,450 | 3,400 | 3,450 | 4,400 |
| 2025/03/25 | 3,385 | 3,390 | 3,380 | 3,390 | 2,700 |
| 2025/03/24 | 3,380 | 3,390 | 3,360 | 3,385 | 2,300 |
| 2025/03/21 | 3,350 | 3,370 | 3,345 | 3,370 | 1,400 |
| 2025/03/19 | 3,365 | 3,370 | 3,345 | 3,350 | 2,600 |
| 2025/03/18 | 3,350 | 3,350 | 3,310 | 3,345 | 2,200 |
| 2025/03/17 | 3,280 | 3,330 | 3,275 | 3,295 | 3,900 |
| 2025/03/14 | 3,220 | 3,260 | 3,220 | 3,260 | 1,700 |
| 2025/03/13 | 3,225 | 3,225 | 3,220 | 3,220 | 900 |
| 2025/03/12 | 3,205 | 3,205 | 3,180 | 3,190 | 1,700 |
| 2025/03/11 | 3,185 | 3,200 | 3,185 | 3,200 | 1,600 |
| 2025/03/10 | 3,205 | 3,210 | 3,170 | 3,205 | 3,500 |
| 2025/03/07 | 3,195 | 3,200 | 3,180 | 3,185 | 2,700 |
| 2025/03/06 | 3,225 | 3,225 | 3,195 | 3,195 | 2,300 |
| 2025/03/05 | 3,190 | 3,200 | 3,190 | 3,190 | 900 |
| 2025/03/04 | 3,200 | 3,200 | 3,195 | 3,195 | 300 |
| 2025/03/03 | 3,220 | 3,230 | 3,200 | 3,200 | 1,800 |
| 2025/02/28 | 3,155 | 3,195 | 3,155 | 3,175 | 800 |
| 2025/02/27 | 3,225 | 3,225 | 3,170 | 3,195 | 1,600 |
| 2025/02/26 | 3,180 | 3,205 | 3,175 | 3,195 | 1,000 |
| 2025/02/25 | 3,195 | 3,195 | 3,170 | 3,180 | 2,100 |
| 2025/02/21 | 3,215 | 3,215 | 3,180 | 3,190 | 700 |
| 2025/02/20 | 3,200 | 3,200 | 3,180 | 3,180 | 800 |
| 2025/02/19 | 3,200 | 3,210 | 3,185 | 3,185 | 1,200 |
| 2025/02/18 | 3,190 | 3,200 | 3,190 | 3,190 | 800 |
| 2025/02/17 | 3,155 | 3,205 | 3,150 | 3,185 | 2,500 |
| 2025/02/14 | 3,125 | 3,150 | 3,125 | 3,135 | 600 |
| 2025/02/13 | 3,120 | 3,130 | 3,120 | 3,120 | 500 |
| 2025/02/12 | 3,150 | 3,155 | 3,105 | 3,105 | 2,200 |
| 2025/02/10 | 3,085 | 3,170 | 3,080 | 3,090 | 4,300 |
| 2025/02/07 | 3,060 | 3,065 | 3,050 | 3,065 | 400 |
| 2025/02/06 | 2,995 | 3,050 | 2,995 | 3,050 | 1,100 |
| 2025/02/05 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2025/02/04 | 2,980 | 3,000 | 2,975 | 2,998 | 800 |
| 2025/02/03 | 2,959 | 2,970 | 2,959 | 2,970 | 300 |
| 2025/01/31 | 2,967 | 2,967 | 2,965 | 2,965 | 1,200 |
| 2025/01/30 | 2,937 | 2,965 | 2,937 | 2,965 | 2,000 |
| 2025/01/29 | 3,055 | 3,065 | 2,913 | 2,942 | 16,100 |
| 2025/01/28 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2025/01/27 | 2,963 | 2,970 | 2,963 | 2,969 | 1,800 |
| 2025/01/24 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2025/01/23 | 2,950 | 2,950 | 2,950 | 2,950 | 700 |
| 2025/01/22 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2025/01/21 | 2,970 | 2,970 | 2,950 | 2,950 | 1,300 |
| 2025/01/20 | 2,954 | 2,960 | 2,932 | 2,950 | 1,200 |
| 2025/01/17 | 2,919 | 2,954 | 2,918 | 2,954 | 2,100 |
| 2025/01/16 | 2,915 | 2,954 | 2,915 | 2,942 | 900 |
| 2025/01/15 | 2,935 | 2,935 | 2,935 | 2,935 | 300 |
| 2025/01/14 | 2,963 | 2,963 | 2,900 | 2,900 | 1,500 |
| 2025/01/10 | 2,967 | 2,979 | 2,963 | 2,963 | 1,300 |
| 2025/01/09 | 2,960 | 2,966 | 2,958 | 2,966 | 600 |
| 2025/01/08 | 2,925 | 2,952 | 2,925 | 2,951 | 900 |
| 2025/01/07 | 2,925 | 2,929 | 2,925 | 2,925 | 800 |
| 2025/01/06 | 2,924 | 2,926 | 2,920 | 2,926 | 900 |
| 2024/12/30 | 2,887 | 2,909 | 2,887 | 2,909 | 400 |
| 2024/12/27 | 2,857 | 2,894 | 2,857 | 2,887 | 1,500 |
| 2024/12/26 | 2,862 | 2,862 | 2,849 | 2,862 | 1,000 |
| 2024/12/25 | 2,836 | 2,862 | 2,836 | 2,862 | 1,100 |
| 2024/12/24 | 2,896 | 2,896 | 2,883 | 2,886 | 700 |
| 2024/12/23 | 2,886 | 2,886 | 2,860 | 2,860 | 1,100 |
| 2024/12/20 | 2,897 | 2,897 | 2,860 | 2,886 | 1,300 |
| 2024/12/19 | 2,889 | 2,890 | 2,889 | 2,890 | 200 |
| 2024/12/18 | 2,893 | 2,893 | 2,865 | 2,866 | 1,100 |
| 2024/12/17 | 2,900 | 2,900 | 2,897 | 2,897 | 200 |
| 2024/12/16 | 2,875 | 2,875 | 2,865 | 2,866 | 1,400 |
| 2024/12/13 | 2,897 | 2,897 | 2,880 | 2,895 | 500 |
| 2024/12/12 | 2,870 | 2,880 | 2,870 | 2,870 | 500 |
| 2024/12/11 | 2,880 | 2,880 | 2,870 | 2,870 | 700 |
| 2024/12/10 | 2,880 | 2,888 | 2,879 | 2,880 | 1,000 |
| 2024/12/09 | 2,881 | 2,881 | 2,875 | 2,880 | 800 |
| 2024/12/06 | 2,862 | 2,865 | 2,862 | 2,865 | 400 |
| 2024/12/05 | 2,877 | 2,877 | 2,863 | 2,863 | 400 |
| 2024/12/04 | 2,885 | 2,885 | 2,876 | 2,876 | 500 |
| 2024/12/03 | 2,926 | 2,926 | 2,880 | 2,921 | 1,200 |
| 2024/12/02 | 2,926 | 2,926 | 2,926 | 2,926 | 1,500 |
| 2024/11/29 | 2,884 | 2,884 | 2,884 | 2,884 | 300 |
| 2024/11/28 | 2,927 | 2,927 | 2,880 | 2,890 | 800 |
| 2024/11/27 | 2,900 | 2,900 | 2,892 | 2,892 | 400 |
| 2024/11/26 | 2,876 | 2,876 | 2,876 | 2,876 | 300 |
| 2024/11/25 | 2,891 | 2,893 | 2,882 | 2,882 | 800 |
| 2024/11/22 | 2,891 | 2,891 | 2,875 | 2,875 | 1,300 |
| 2024/11/21 | 2,860 | 2,898 | 2,860 | 2,889 | 1,100 |
| 2024/11/20 | 2,842 | 2,850 | 2,840 | 2,850 | 700 |
| 2024/11/19 | 2,827 | 2,833 | 2,827 | 2,833 | 600 |
| 2024/11/18 | 2,831 | 2,831 | 2,829 | 2,829 | 200 |
| 2024/11/15 | 2,825 | 2,834 | 2,825 | 2,831 | 1,300 |
| 2024/11/14 | 2,826 | 2,826 | 2,825 | 2,825 | 200 |
| 2024/11/13 | 2,864 | 2,864 | 2,822 | 2,824 | 700 |
| 2024/11/12 | 2,830 | 2,876 | 2,826 | 2,826 | 400 |
| 2024/11/11 | 2,830 | 2,830 | 2,816 | 2,830 | 1,100 |
| 2024/11/08 | 2,816 | 2,816 | 2,816 | 2,816 | 200 |
| 2024/11/07 | 2,815 | 2,820 | 2,810 | 2,820 | 1,000 |
| 2024/11/06 | 2,820 | 2,820 | 2,820 | 2,820 | 800 |
| 2024/11/05 | 2,820 | 2,821 | 2,820 | 2,820 | 400 |
| 2024/11/01 | 2,828 | 2,850 | 2,820 | 2,820 | 1,200 |
| 2024/10/31 | 2,828 | 2,828 | 2,828 | 2,828 | 100 |
| 2024/10/30 | 2,824 | 2,859 | 2,824 | 2,858 | 400 |
| 2024/10/29 | 2,830 | 2,850 | 2,827 | 2,850 | 900 |
| 2024/10/28 | 2,826 | 2,826 | 2,826 | 2,826 | 200 |
| 2024/10/25 | 2,826 | 2,826 | 2,826 | 2,826 | 100 |
| 2024/10/24 | 2,840 | 2,840 | 2,826 | 2,826 | 300 |
| 2024/10/23 | 2,826 | 2,842 | 2,825 | 2,842 | 1,000 |
| 2024/10/22 | 2,842 | 2,845 | 2,828 | 2,828 | 1,200 |
| 2024/10/21 | 2,823 | 2,855 | 2,823 | 2,855 | 300 |
| 2024/10/18 | 2,840 | 2,855 | 2,826 | 2,855 | 1,000 |
| 2024/10/17 | 2,832 | 2,849 | 2,816 | 2,830 | 1,500 |
| 2024/10/16 | 2,824 | 2,830 | 2,820 | 2,820 | 900 |
| 2024/10/15 | 2,812 | 2,855 | 2,812 | 2,855 | 3,200 |
| 2024/10/11 | 2,820 | 2,820 | 2,791 | 2,811 | 2,000 |
| 2024/10/10 | 2,834 | 2,834 | 2,785 | 2,787 | 1,300 |
| 2024/10/09 | 2,827 | 2,827 | 2,800 | 2,805 | 1,200 |
| 2024/10/08 | 2,847 | 2,857 | 2,805 | 2,805 | 700 |
| 2024/10/07 | 2,853 | 2,889 | 2,841 | 2,847 | 1,100 |