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
2004/12/29 79 82 79 82 9,000
2004/12/27 84 85 84 85 3,000
2004/12/24 84 84 80 80 13,000
2004/12/22 80 89 80 82 16,000
2004/12/21 82 82 78 79 3,000
2004/12/20 85 85 85 85 5,000
2004/12/17 84 89 83 83 9,000
2004/12/16 84 84 84 84 1,000
2004/12/15 85 85 78 84 4,000
2004/12/14 85 85 85 85 2,000
2004/12/13 81 81 79 79 12,000
2004/12/10 80 80 80 80 1,000
2004/12/03 80 80 80 80 1,000
2004/11/29 81 81 80 80 21,000
2004/11/26 81 83 80 80 23,000
2004/11/25 81 81 80 80 9,000
2004/11/24 87 87 87 87 5,000
2004/11/22 88 90 82 86 32,000
2004/11/19 82 90 82 86 25,000
2004/11/18 83 83 82 82 15,000
2004/11/17 84 84 80 80 17,000
2004/11/16 80 81 80 80 10,000
2004/11/15 80 80 76 77 6,000
2004/11/12 82 83 82 82 22,000
2004/11/11 82 82 81 81 6,000
2004/11/10 82 82 81 81 2,000
2004/11/09 80 80 80 80 1,000
2004/11/08 81 81 81 81 2,000
2004/11/02 77 77 77 77 3,000
2004/11/01 77 77 77 77 1,000
2004/10/28 77 77 77 77 1,000
2004/10/26 75 75 73 73 8,000
2004/10/22 79 79 79 79 2,000
2004/10/21 79 79 79 79 1,000
2004/10/20 79 79 77 77 8,000
2004/10/14 79 79 78 78 20,000
2004/10/13 80 80 79 79 4,000
2004/10/12 80 80 80 80 12,000
2004/10/08 83 83 80 80 3,000
2004/10/07 81 83 81 83 22,000
2004/10/06 82 82 79 79 7,000
2004/10/04 83 83 83 83 3,000
2004/10/01 83 83 83 83 2,000
2004/09/28 80 80 80 80 1,000
2004/09/24 83 83 83 83 4,000
2004/09/21 75 83 75 83 4,000
2004/09/17 82 82 80 80 19,000
2004/09/14 82 82 82 82 7,000
2004/09/13 82 82 82 82 8,000
2004/09/10 81 82 80 82 21,000
2004/09/09 81 81 79 79 7,000
2004/09/08 81 81 80 81 19,000
2004/09/06 85 86 85 85 16,000
2004/09/03 80 80 80 80 4,000
2004/09/02 80 80 80 80 5,000
2004/09/01 80 80 80 80 1,000
2004/08/31 80 80 80 80 5,000
2004/08/30 81 81 80 80 24,000
2004/08/25 82 82 80 80 19,000
2004/08/24 82 82 82 82 10,000
2004/08/23 84 84 84 84 2,000
2004/08/20 82 82 82 82 2,000
2004/08/13 84 84 84 84 5,000
2004/08/12 84 84 84 84 6,000
2004/08/11 84 84 84 84 3,000
2004/08/10 87 87 85 85 12,000
2004/08/06 85 85 85 85 1,000
2004/08/05 84 84 84 84 3,000
2004/08/04 84 84 84 84 5,000
2004/08/02 87 87 87 87 1,000
2004/07/30 87 87 87 87 1,000
2004/07/28 91 91 91 91 3,000
2004/07/26 92 94 92 94 5,000
2004/07/22 89 89 87 87 3,000
2004/07/21 90 90 90 90 2,000
2004/07/20 92 92 90 90 5,000
2004/07/16 92 92 91 92 6,000
2004/07/15 93 93 93 93 9,000
2004/07/14 93 94 93 93 21,000
2004/07/13 94 94 93 93 13,000
2004/07/12 93 93 93 93 12,000
2004/07/08 93 93 90 90 67,000
2004/07/07 93 93 93 93 10,000
2004/07/06 92 92 92 92 6,000
2004/07/05 91 91 91 91 3,000
2004/07/02 90 90 90 90 7,000
2004/07/01 90 90 90 90 5,000
2004/06/30 90 91 90 90 7,000
2004/06/29 89 89 89 89 3,000
2004/06/28 90 90 90 90 10,000
2004/06/25 90 90 90 90 3,000
2004/06/24 90 90 90 90 3,000
2004/06/23 90 90 89 89 8,000
2004/06/18 90 90 90 90 28,000
2004/06/17 89 89 89 89 1,000
2004/06/16 90 90 90 90 1,000
2004/06/15 90 90 90 90 2,000
2004/06/14 95 95 90 90 8,000
2004/06/11 90 90 90 90 3,000
2004/06/10 90 90 90 90 2,000
2004/06/09 90 90 90 90 7,000
2004/06/04 92 92 90 90 4,000
2004/06/02 100 100 99 99 3,000
2004/05/20 110 110 100 100 6,000
2004/05/18 85 110 81 110 5,000
2004/05/12 110 110 110 110 2,000
2004/05/11 103 110 103 110 6,000
2004/05/07 109 109 108 108 12,000
2004/05/06 90 109 90 109 18,000
2004/04/30 117 117 90 90 7,000
2004/04/27 110 110 110 110 1,000
2004/04/23 115 115 115 115 8,000
2004/04/22 115 115 115 115 3,000
2004/04/20 107 110 105 110 12,000
2004/04/16 100 105 100 105 4,000
2004/04/15 100 100 100 100 1,000
2004/04/13 115 115 108 110 10,000
2004/04/09 108 110 108 110 7,000
2004/04/08 109 109 109 109 1,000
2004/04/07 110 112 109 112 11,000
2004/04/06 110 110 110 110 1,000
2004/04/05 110 110 110 110 1,000
2004/04/02 90 98 87 98 9,000
2004/04/01 86 95 86 95 7,000
2004/03/29 86 86 86 86 2,000
2004/03/25 80 80 80 80 2,000
2004/03/22 90 99 90 99 5,000
2004/03/19 90 90 90 90 4,000
2004/03/18 86 86 86 86 3,000
2004/03/17 85 85 85 85 5,000
2004/03/16 85 85 80 82 4,000
2004/03/15 78 78 78 78 3,000
2004/03/10 80 80 80 80 3,000
2004/03/04 76 76 76 76 2,000
2004/03/03 78 78 78 78 1,000
2004/02/20 80 87 80 87 5,000
2004/02/18 75 75 75 75 2,000
2004/02/12 88 88 88 88 1,000
2004/01/26 72 72 72 72 1,000
2004/01/23 72 72 72 72 2,000
2004/01/22 79 80 70 72 7,000
2004/01/20 74 80 74 80 9,000
2004/01/16 70 70 70 70 1,000
2004/01/15 68 68 68 68 54,000
2004/01/14 68 68 68 68 6,000
2004/01/13 68 68 68 68 8,000
2004/01/09 69 69 69 69 10,000
2004/01/08 69 69 69 69 1,000
2004/01/07 65 70 65 70 42,000
2004/01/06 65 65 65 65 32,000

このページの先頭へ