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 |
|---|---|---|---|---|---|
| 2026/06/25 | 2,671 | 2,672 | 2,671 | 2,671 | 1,900 |
| 2026/06/24 | 2,698 | 2,698 | 2,671 | 2,671 | 1,000 |
| 2026/06/23 | 2,680 | 2,680 | 2,669 | 2,669 | 400 |
| 2026/06/22 | 2,680 | 2,685 | 2,671 | 2,675 | 1,900 |
| 2026/06/19 | 2,690 | 2,690 | 2,672 | 2,680 | 1,000 |
| 2026/06/18 | 2,689 | 2,690 | 2,685 | 2,690 | 1,300 |
| 2026/06/17 | 2,680 | 2,693 | 2,680 | 2,684 | 1,000 |
| 2026/06/16 | 2,678 | 2,693 | 2,677 | 2,693 | 1,700 |
| 2026/06/15 | 2,690 | 2,696 | 2,678 | 2,689 | 3,600 |
| 2026/06/12 | 2,690 | 2,690 | 2,690 | 2,690 | 1,100 |
| 2026/06/11 | 2,690 | 2,690 | 2,682 | 2,690 | 1,400 |
| 2026/06/10 | 2,690 | 2,712 | 2,690 | 2,690 | 2,300 |
| 2026/06/09 | 2,709 | 2,711 | 2,679 | 2,690 | 2,600 |
| 2026/06/08 | 2,706 | 2,740 | 2,680 | 2,709 | 5,500 |
| 2026/06/05 | 2,707 | 2,752 | 2,707 | 2,712 | 3,400 |
| 2026/06/04 | 2,721 | 2,721 | 2,706 | 2,707 | 2,200 |
| 2026/06/03 | 2,714 | 2,718 | 2,710 | 2,715 | 2,900 |
| 2026/06/02 | 2,736 | 2,736 | 2,707 | 2,713 | 3,800 |
| 2026/06/01 | 2,804 | 2,804 | 2,736 | 2,736 | 6,900 |
| 2026/05/29 | 2,814 | 2,815 | 2,790 | 2,805 | 10,100 |
| 2026/05/28 | 2,812 | 2,847 | 2,801 | 2,801 | 36,000 |
| 2026/05/27 | 3,100 | 3,135 | 3,100 | 3,125 | 9,500 |
| 2026/05/26 | 3,105 | 3,150 | 3,085 | 3,125 | 5,600 |
| 2026/05/25 | 3,070 | 3,125 | 3,070 | 3,085 | 3,900 |
| 2026/05/22 | 3,080 | 3,105 | 3,080 | 3,095 | 4,200 |
| 2026/05/21 | 3,090 | 3,110 | 3,075 | 3,080 | 2,400 |
| 2026/05/20 | 3,075 | 3,095 | 3,070 | 3,090 | 2,700 |
| 2026/05/19 | 3,055 | 3,080 | 3,045 | 3,075 | 2,900 |
| 2026/05/18 | 3,040 | 3,070 | 3,040 | 3,065 | 4,700 |
| 2026/05/15 | 3,050 | 3,070 | 3,050 | 3,060 | 1,700 |
| 2026/05/14 | 3,055 | 3,070 | 3,045 | 3,070 | 4,400 |
| 2026/05/13 | 3,090 | 3,090 | 3,070 | 3,080 | 3,400 |
| 2026/05/12 | 3,120 | 3,120 | 3,100 | 3,105 | 2,400 |
| 2026/05/11 | 3,140 | 3,160 | 3,105 | 3,130 | 3,800 |
| 2026/05/08 | 3,200 | 3,230 | 3,140 | 3,140 | 4,700 |
| 2026/05/07 | 3,185 | 3,255 | 3,080 | 3,245 | 7,100 |
| 2026/05/01 | 3,110 | 3,200 | 3,090 | 3,200 | 3,500 |
| 2026/04/30 | 3,075 | 3,145 | 3,075 | 3,135 | 5,400 |
| 2026/04/28 | 3,025 | 3,085 | 3,020 | 3,070 | 5,700 |
| 2026/04/27 | 3,025 | 3,040 | 3,015 | 3,040 | 3,400 |
| 2026/04/24 | 3,095 | 3,100 | 3,010 | 3,025 | 4,300 |
| 2026/04/23 | 3,200 | 3,200 | 2,985 | 3,115 | 10,900 |
| 2026/04/22 | 3,235 | 3,235 | 3,200 | 3,230 | 1,300 |
| 2026/04/21 | 3,270 | 3,270 | 3,235 | 3,240 | 2,100 |
| 2026/04/20 | 3,305 | 3,305 | 3,290 | 3,290 | 1,100 |
| 2026/04/17 | 3,290 | 3,315 | 3,290 | 3,310 | 3,600 |
| 2026/04/16 | 3,255 | 3,270 | 3,250 | 3,265 | 600 |
| 2026/04/15 | 3,250 | 3,300 | 3,250 | 3,270 | 2,100 |
| 2026/04/14 | 3,340 | 3,370 | 3,250 | 3,250 | 5,600 |
| 2026/04/13 | 3,335 | 3,360 | 3,330 | 3,350 | 2,400 |
| 2026/04/10 | 3,360 | 3,365 | 3,330 | 3,355 | 800 |
| 2026/04/09 | 3,390 | 3,390 | 3,375 | 3,375 | 300 |
| 2026/04/08 | 3,385 | 3,415 | 3,385 | 3,395 | 1,200 |
| 2026/04/07 | 3,390 | 3,395 | 3,360 | 3,395 | 1,900 |
| 2026/04/06 | 3,425 | 3,430 | 3,380 | 3,395 | 2,300 |
| 2026/04/03 | 3,345 | 3,395 | 3,345 | 3,395 | 1,700 |
| 2026/03/27 | 3,265 | 3,315 | 3,265 | 3,315 | 2,400 |
| 2026/03/26 | 3,235 | 3,260 | 3,235 | 3,260 | 700 |
| 2026/03/25 | 3,210 | 3,250 | 3,210 | 3,250 | 200 |
| 2026/03/24 | 3,235 | 3,265 | 3,200 | 3,235 | 700 |
| 2026/03/23 | 3,230 | 3,230 | 3,175 | 3,225 | 2,100 |
| 2026/03/19 | 3,315 | 3,315 | 3,265 | 3,300 | 1,200 |
| 2026/03/18 | 3,305 | 3,320 | 3,280 | 3,320 | 1,200 |
| 2026/03/17 | 3,305 | 3,305 | 3,285 | 3,305 | 800 |
| 2026/03/16 | 3,310 | 3,310 | 3,275 | 3,305 | 1,000 |
| 2026/03/13 | 3,280 | 3,320 | 3,280 | 3,320 | 400 |
| 2026/03/12 | 3,330 | 3,335 | 3,280 | 3,320 | 700 |
| 2026/03/11 | 3,315 | 3,360 | 3,310 | 3,360 | 2,200 |
| 2026/03/10 | 3,250 | 3,310 | 3,250 | 3,310 | 900 |
| 2026/03/09 | 3,195 | 3,250 | 3,140 | 3,250 | 2,300 |
| 2026/03/06 | 3,330 | 3,330 | 3,275 | 3,310 | 600 |
| 2026/03/05 | 3,335 | 3,370 | 3,330 | 3,330 | 4,800 |
| 2026/03/04 | 3,340 | 3,340 | 3,105 | 3,330 | 11,500 |
| 2026/03/03 | 3,410 | 3,425 | 3,350 | 3,360 | 4,900 |
| 2026/03/02 | 3,455 | 3,460 | 3,405 | 3,425 | 2,300 |
| 2026/02/27 | 3,385 | 3,470 | 3,380 | 3,470 | 3,700 |
| 2026/02/26 | 3,370 | 3,375 | 3,355 | 3,375 | 1,400 |
| 2026/02/25 | 3,350 | 3,360 | 3,340 | 3,360 | 1,700 |
| 2026/02/24 | 3,350 | 3,350 | 3,340 | 3,345 | 2,300 |
| 2026/02/20 | 3,350 | 3,350 | 3,340 | 3,340 | 3,800 |
| 2026/02/19 | 3,335 | 3,350 | 3,315 | 3,350 | 1,400 |
| 2026/02/18 | 3,310 | 3,330 | 3,310 | 3,330 | 300 |
| 2026/02/17 | 3,310 | 3,345 | 3,305 | 3,345 | 1,200 |
| 2026/02/16 | 3,325 | 3,325 | 3,325 | 3,325 | 400 |
| 2026/02/13 | 3,325 | 3,325 | 3,290 | 3,325 | 1,400 |
| 2026/02/12 | 3,335 | 3,335 | 3,305 | 3,325 | 900 |
| 2026/02/10 | 3,345 | 3,345 | 3,325 | 3,330 | 1,200 |
| 2026/02/09 | 3,345 | 3,345 | 3,325 | 3,345 | 600 |
| 2026/02/06 | 3,330 | 3,335 | 3,330 | 3,335 | 400 |
| 2026/02/05 | 3,290 | 3,330 | 3,290 | 3,330 | 1,600 |
| 2026/02/04 | 3,350 | 3,350 | 3,295 | 3,330 | 2,200 |
| 2026/02/03 | 3,340 | 3,370 | 3,340 | 3,350 | 1,100 |
| 2026/02/02 | 3,365 | 3,375 | 3,335 | 3,355 | 3,800 |
| 2026/01/30 | 3,285 | 3,345 | 3,275 | 3,345 | 1,900 |
| 2026/01/29 | 3,265 | 3,305 | 3,260 | 3,305 | 900 |
| 2026/01/28 | 3,260 | 3,300 | 3,260 | 3,285 | 1,300 |
| 2026/01/27 | 3,275 | 3,280 | 3,255 | 3,260 | 900 |
| 2026/01/26 | 3,280 | 3,285 | 3,250 | 3,255 | 800 |
| 2026/01/23 | 3,240 | 3,270 | 3,240 | 3,270 | 700 |
| 2026/01/22 | 3,265 | 3,265 | 3,235 | 3,250 | 3,900 |
| 2026/01/21 | 3,280 | 3,285 | 3,255 | 3,270 | 1,200 |
| 2026/01/20 | 3,280 | 3,280 | 3,260 | 3,280 | 600 |
| 2026/01/19 | 3,280 | 3,280 | 3,250 | 3,275 | 1,100 |
| 2026/01/16 | 3,290 | 3,290 | 3,270 | 3,285 | 2,300 |
| 2026/01/15 | 3,240 | 3,280 | 3,240 | 3,280 | 3,000 |
| 2026/01/14 | 3,225 | 3,230 | 3,220 | 3,230 | 1,100 |
| 2026/01/13 | 3,220 | 3,225 | 3,200 | 3,225 | 1,300 |
| 2026/01/09 | 3,200 | 3,225 | 3,200 | 3,225 | 1,100 |
| 2026/01/08 | 3,230 | 3,260 | 3,215 | 3,220 | 3,300 |
| 2026/01/07 | 3,230 | 3,265 | 3,225 | 3,245 | 1,900 |
| 2026/01/06 | 3,200 | 3,255 | 3,200 | 3,220 | 2,800 |
| 2026/01/05 | 3,195 | 3,200 | 3,155 | 3,195 | 2,900 |
| 2025/12/30 | 3,175 | 3,175 | 3,145 | 3,170 | 2,100 |
| 2025/12/29 | 3,075 | 3,170 | 3,075 | 3,165 | 6,800 |
| 2025/12/26 | 3,030 | 3,070 | 3,025 | 3,070 | 2,000 |
| 2025/12/25 | 3,030 | 3,045 | 3,020 | 3,030 | 3,700 |
| 2025/12/24 | 3,065 | 3,065 | 3,025 | 3,030 | 1,500 |
| 2025/12/23 | 3,010 | 3,045 | 3,010 | 3,010 | 1,800 |
| 2025/12/22 | 3,030 | 3,030 | 3,010 | 3,010 | 300 |
| 2025/12/19 | 2,986 | 3,000 | 2,974 | 3,000 | 4,200 |
| 2025/12/18 | 2,982 | 2,982 | 2,974 | 2,974 | 900 |
| 2025/12/17 | 2,983 | 2,983 | 2,972 | 2,972 | 400 |
| 2025/12/16 | 2,967 | 2,980 | 2,966 | 2,980 | 700 |
| 2025/12/15 | 2,966 | 2,982 | 2,965 | 2,979 | 2,400 |
| 2025/12/12 | 2,978 | 2,978 | 2,962 | 2,962 | 500 |
| 2025/12/11 | 2,967 | 2,979 | 2,960 | 2,979 | 1,100 |
| 2025/12/10 | 2,965 | 2,984 | 2,965 | 2,965 | 600 |
| 2025/12/09 | 2,958 | 2,960 | 2,958 | 2,960 | 400 |
| 2025/12/08 | 2,973 | 2,987 | 2,952 | 2,961 | 1,400 |
| 2025/12/05 | 2,974 | 2,974 | 2,951 | 2,957 | 1,100 |
| 2025/12/04 | 2,944 | 2,969 | 2,941 | 2,969 | 700 |
| 2025/12/03 | 2,984 | 2,985 | 2,935 | 2,943 | 900 |
| 2025/12/02 | 2,984 | 2,984 | 2,928 | 2,984 | 1,800 |
| 2025/12/01 | 2,950 | 2,960 | 2,945 | 2,950 | 1,000 |
| 2025/11/28 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2025/11/27 | 2,941 | 2,980 | 2,901 | 2,945 | 1,700 |
| 2025/11/26 | 2,935 | 2,972 | 2,935 | 2,972 | 1,400 |
| 2025/11/25 | 2,932 | 2,977 | 2,932 | 2,935 | 600 |
| 2025/11/21 | 2,925 | 2,964 | 2,925 | 2,930 | 600 |
| 2025/11/20 | 2,950 | 2,950 | 2,925 | 2,925 | 300 |
| 2025/11/19 | 2,950 | 2,950 | 2,924 | 2,950 | 500 |
| 2025/11/18 | 2,952 | 2,952 | 2,939 | 2,950 | 800 |
| 2025/11/17 | 2,965 | 2,965 | 2,950 | 2,953 | 400 |
| 2025/11/14 | 2,970 | 2,970 | 2,926 | 2,926 | 800 |
| 2025/11/13 | 2,924 | 2,978 | 2,924 | 2,924 | 2,300 |
| 2025/11/12 | 2,919 | 2,960 | 2,918 | 2,960 | 600 |
| 2025/11/11 | 2,975 | 2,987 | 2,933 | 2,933 | 1,100 |
| 2025/11/10 | 2,970 | 2,972 | 2,970 | 2,972 | 200 |
| 2025/11/07 | 2,931 | 2,980 | 2,930 | 2,980 | 900 |
| 2025/11/06 | 2,951 | 2,952 | 2,951 | 2,952 | 200 |
| 2025/11/05 | 2,999 | 2,999 | 2,974 | 2,974 | 200 |
| 2025/11/04 | 2,957 | 2,999 | 2,926 | 2,999 | 1,200 |
| 2025/10/31 | 2,925 | 2,950 | 2,925 | 2,950 | 700 |
| 2025/10/30 | 2,935 | 2,935 | 2,911 | 2,918 | 800 |
| 2025/10/29 | 2,931 | 2,931 | 2,930 | 2,930 | 400 |
| 2025/10/28 | 2,931 | 2,931 | 2,931 | 2,931 | 200 |
| 2025/10/27 | 2,930 | 2,931 | 2,930 | 2,931 | 200 |
| 2025/10/24 | 2,935 | 2,935 | 2,930 | 2,930 | 200 |
| 2025/10/23 | 2,931 | 2,931 | 2,931 | 2,931 | 300 |
| 2025/10/22 | 2,940 | 2,941 | 2,940 | 2,941 | 300 |
| 2025/10/21 | 2,927 | 2,927 | 2,927 | 2,927 | 200 |
| 2025/10/20 | 2,961 | 2,961 | 2,930 | 2,930 | 2,100 |
| 2025/10/17 | 2,970 | 2,970 | 2,911 | 2,951 | 2,000 |
| 2025/10/16 | 2,952 | 2,970 | 2,952 | 2,970 | 500 |
| 2025/10/15 | 2,973 | 3,005 | 2,951 | 2,951 | 1,100 |
| 2025/10/14 | 2,965 | 2,991 | 2,960 | 2,991 | 800 |
| 2025/10/10 | 2,985 | 2,985 | 2,980 | 2,985 | 400 |
| 2025/10/09 | 2,995 | 2,995 | 2,985 | 2,985 | 200 |
| 2025/10/08 | 2,999 | 3,000 | 2,988 | 2,988 | 2,400 |
| 2025/10/07 | 3,010 | 3,010 | 2,995 | 3,010 | 1,200 |
| 2025/10/06 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2025/10/03 | 3,025 | 3,025 | 3,010 | 3,010 | 200 |
| 2025/10/02 | 3,015 | 3,020 | 3,005 | 3,005 | 600 |
| 2025/10/01 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2025/09/30 | 3,000 | 3,015 | 3,000 | 3,005 | 600 |
| 2025/09/29 | 2,991 | 3,015 | 2,991 | 3,000 | 1,600 |
| 2025/09/26 | 3,015 | 3,015 | 3,005 | 3,010 | 500 |
| 2025/09/25 | 3,010 | 3,010 | 3,005 | 3,005 | 600 |
| 2025/09/24 | 3,015 | 3,015 | 3,015 | 3,015 | 700 |
| 2025/09/22 | 3,030 | 3,030 | 3,015 | 3,015 | 700 |
| 2025/09/19 | 3,040 | 3,040 | 3,010 | 3,035 | 1,700 |
| 2025/09/18 | 3,030 | 3,030 | 3,015 | 3,030 | 400 |
| 2025/09/17 | 3,000 | 3,030 | 3,000 | 3,030 | 2,100 |
| 2025/09/16 | 3,020 | 3,035 | 3,010 | 3,010 | 400 |
| 2025/09/12 | 2,980 | 2,995 | 2,980 | 2,995 | 500 |
| 2025/09/11 | 3,035 | 3,035 | 2,995 | 2,995 | 300 |
| 2025/09/10 | 2,992 | 3,035 | 2,990 | 3,035 | 3,400 |
| 2025/09/09 | 2,969 | 2,990 | 2,960 | 2,990 | 1,300 |
| 2025/09/08 | 2,985 | 3,005 | 2,980 | 2,980 | 600 |
| 2025/09/05 | 3,005 | 3,005 | 3,000 | 3,000 | 500 |
| 2025/09/03 | 3,005 | 3,010 | 2,955 | 3,010 | 1,900 |
| 2025/09/02 | 3,015 | 3,015 | 3,005 | 3,005 | 1,100 |
| 2025/09/01 | 3,005 | 3,015 | 3,005 | 3,015 | 400 |
| 2025/08/29 | 2,998 | 3,015 | 2,996 | 3,015 | 700 |
| 2025/08/28 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2025/08/27 | 3,030 | 3,045 | 3,010 | 3,010 | 2,100 |
| 2025/08/26 | 3,010 | 3,010 | 3,005 | 3,005 | 400 |
| 2025/08/25 | 3,000 | 3,020 | 3,000 | 3,005 | 4,400 |
| 2025/08/22 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
| 2025/08/21 | 2,994 | 3,020 | 2,991 | 2,991 | 3,000 |