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
2010/12/30 65 73 63 68 106,000
2010/12/29 59 59 59 59 1,000
2010/12/28 59 59 58 59 3,000
2010/12/27 60 60 59 59 14,000
2010/12/24 61 61 61 61 5,000
2010/12/22 63 63 61 61 11,000
2010/12/21 62 63 62 63 7,000
2010/12/20 64 64 62 62 13,000
2010/12/17 63 64 63 63 5,000
2010/12/16 63 63 62 63 9,000
2010/12/15 66 66 64 64 10,000
2010/12/14 62 64 61 63 22,000
2010/12/13 63 63 60 62 45,000
2010/12/10 64 64 62 63 9,000
2010/12/09 65 65 63 64 12,000
2010/12/08 70 70 62 64 71,000
2010/12/07 69 70 66 70 51,000
2010/12/06 70 70 65 68 55,000
2010/12/03 61 73 61 65 335,000
2010/12/02 65 67 60 62 121,000
2010/12/01 54 82 54 65 555,000
2010/11/30 55 55 53 53 4,000
2010/11/29 54 55 53 53 6,000
2010/11/26 0 0 0 53 0
2010/11/25 0 0 0 53 0
2010/11/24 0 0 0 53 0
2010/11/22 53 54 53 53 7,000
2010/11/19 57 57 56 56 8,000
2010/11/18 54 54 54 54 3,000
2010/11/17 0 0 0 53 0
2010/11/16 53 54 53 53 8,000
2010/11/15 58 58 58 58 6,000
2010/11/12 55 55 55 55 3,000
2010/11/11 0 0 0 56 0
2010/11/10 56 56 56 56 2,000
2010/11/09 55 55 55 55 1,000
2010/11/08 55 55 55 55 3,000
2010/11/05 55 55 55 55 16,000
2010/11/04 0 0 0 52 0
2010/11/02 0 0 0 52 0
2010/11/01 51 52 51 52 5,000
2010/10/29 49 49 49 49 1,000
2010/10/28 49 49 49 49 5,000
2010/10/27 51 51 51 51 1,000
2010/10/26 50 50 50 50 1,000
2010/10/25 53 53 53 53 1,000
2010/10/22 0 0 0 50 0
2010/10/21 51 51 50 50 3,000
2010/10/20 55 55 51 51 9,000
2010/10/19 54 54 54 54 2,000
2010/10/18 53 53 53 53 7,000
2010/10/15 0 0 0 50 0
2010/10/14 50 50 50 50 2,000
2010/10/13 0 0 0 51 0
2010/10/12 51 51 51 51 3,000
2010/10/08 52 52 52 52 1,000
2010/10/07 52 52 52 52 2,000
2010/10/06 51 51 51 51 1,000
2010/10/05 0 0 0 55 0
2010/10/04 0 0 0 55 0
2010/10/01 55 55 55 55 1,000
2010/09/30 0 0 0 52 0
2010/09/29 52 52 52 52 3,000
2010/09/28 53 53 53 53 1,000
2010/09/27 53 53 53 53 3,000
2010/09/24 54 54 54 54 1,000
2010/09/22 55 56 55 56 3,000
2010/09/21 55 55 54 54 3,000
2010/09/17 58 66 53 54 116,000
2010/09/16 58 58 55 55 5,000
2010/09/15 58 58 58 58 5,000
2010/09/14 0 0 0 58 0
2010/09/13 0 0 0 58 0
2010/09/10 58 58 58 58 6,000
2010/09/09 56 57 56 57 4,000
2010/09/08 0 0 0 52 0
2010/09/07 52 52 52 52 1,000
2010/09/06 0 0 0 57 0
2010/09/03 0 0 0 57 0
2010/09/02 56 57 56 57 12,000
2010/09/01 0 0 0 52 0
2010/08/31 52 52 52 52 1,000
2010/08/30 0 0 0 53 0
2010/08/27 0 0 0 53 0
2010/08/26 0 0 0 53 0
2010/08/25 53 53 53 53 3,000
2010/08/24 0 0 0 56 0
2010/08/23 0 0 0 56 0
2010/08/20 56 56 56 56 7,000
2010/08/19 54 54 54 54 2,000
2010/08/18 0 0 0 52 0
2010/08/17 52 52 52 52 2,000
2010/08/16 0 0 0 53 0
2010/08/13 53 53 53 53 6,000
2010/08/12 0 0 0 50 0
2010/08/11 50 50 50 50 2,000
2010/08/10 54 54 54 54 4,000
2010/08/09 51 51 51 51 5,000
2010/08/06 0 0 0 52 0
2010/08/05 0 0 0 52 0
2010/08/04 0 0 0 52 0
2010/08/03 0 0 0 52 0
2010/08/02 52 52 52 52 1,000
2010/07/30 57 57 57 57 6,000
2010/07/29 0 0 0 55 0
2010/07/28 54 55 54 55 8,000
2010/07/27 0 0 0 56 0
2010/07/26 52 56 52 56 23,000
2010/07/23 52 52 52 52 5,000
2010/07/22 52 52 52 52 11,000
2010/07/21 0 0 0 56 0
2010/07/20 56 56 56 56 7,000
2010/07/16 51 53 51 53 2,000
2010/07/15 53 53 52 52 7,000
2010/07/14 0 0 0 52 0
2010/07/13 0 0 0 52 0
2010/07/12 0 0 0 52 0
2010/07/09 52 52 52 52 1,000
2010/07/08 0 0 0 50 0
2010/07/07 50 50 50 50 2,000
2010/07/06 0 0 0 50 0
2010/07/05 0 0 0 50 0
2010/07/02 0 0 0 50 0
2010/07/01 50 50 50 50 3,000
2010/06/30 53 53 50 50 5,000
2010/06/29 56 56 56 56 1,000
2010/06/28 0 0 0 53 0
2010/06/25 0 0 0 53 0
2010/06/24 53 53 53 53 1,000
2010/06/23 0 0 0 57 0
2010/06/22 0 0 0 57 0
2010/06/21 0 0 0 57 0
2010/06/18 57 57 57 57 7,000
2010/06/17 55 55 54 54 2,000
2010/06/16 0 0 0 55 0
2010/06/15 55 55 55 55 11,000
2010/06/14 54 54 54 54 1,000
2010/06/11 50 50 50 50 2,000
2010/06/10 52 52 50 50 3,000
2010/06/09 49 49 49 49 1,000
2010/06/08 47 49 47 49 3,000
2010/06/07 0 0 0 51 0
2010/06/04 0 0 0 51 0
2010/06/03 49 51 49 51 3,000
2010/06/02 48 48 48 48 1,000
2010/06/01 50 50 50 50 1,000
2010/05/31 0 0 0 50 0
2010/05/28 50 51 50 50 5,000
2010/05/27 48 48 46 48 9,000
2010/05/26 44 50 44 45 21,000
2010/05/25 49 50 49 49 3,000
2010/05/24 48 48 48 48 9,000
2010/05/21 51 51 50 50 9,000
2010/05/20 54 55 53 53 13,000
2010/05/19 51 51 51 51 4,000
2010/05/18 53 53 50 51 23,000
2010/05/17 56 56 55 55 13,000
2010/05/14 60 60 56 58 14,000
2010/05/13 58 58 58 58 3,000
2010/05/12 58 58 57 57 2,000
2010/05/11 59 59 59 59 4,000
2010/05/10 57 60 57 60 9,000
2010/05/07 57 57 55 57 9,000
2010/05/06 60 61 59 59 13,000
2010/04/30 63 64 61 61 22,000
2010/04/28 60 61 60 61 15,000
2010/04/27 60 61 60 61 28,000
2010/04/26 60 60 60 60 7,000
2010/04/23 60 60 60 60 7,000
2010/04/22 59 59 59 59 18,000
2010/04/21 58 59 58 59 31,000
2010/04/20 60 60 58 59 34,000
2010/04/19 61 61 58 60 38,000
2010/04/16 62 64 62 63 31,000
2010/04/15 61 63 60 61 46,000
2010/04/14 59 61 58 60 74,000
2010/04/13 59 71 59 59 682,000
2010/04/12 57 58 56 58 31,000
2010/04/09 56 56 54 56 22,000
2010/04/08 57 57 56 56 23,000
2010/04/07 57 57 54 57 44,000
2010/04/06 55 56 54 55 46,000
2010/04/05 54 54 53 54 58,000
2010/04/02 53 55 52 53 69,000
2010/04/01 52 52 51 52 88,000
2010/03/31 56 56 53 53 181,000
2010/03/30 61 74 53 54 1,127,000
2010/03/29 52 66 52 59 503,000
2010/03/26 51 52 51 51 5,000
2010/03/25 51 52 51 52 7,000
2010/03/24 50 51 50 50 5,000
2010/03/23 51 51 51 51 2,000
2010/03/19 53 53 52 52 8,000
2010/03/18 52 52 50 52 17,000
2010/03/17 52 52 51 51 9,000
2010/03/16 51 53 51 52 40,000
2010/03/15 51 51 50 50 9,000
2010/03/12 50 50 50 50 7,000
2010/03/11 50 50 49 50 12,000
2010/03/10 48 51 47 51 35,000
2010/03/09 48 48 48 48 14,000
2010/03/08 48 50 47 49 131,000
2010/03/05 47 50 47 49 39,000
2010/03/04 48 49 47 48 33,000
2010/03/03 48 48 46 47 58,000
2010/03/02 49 49 48 48 16,000
2010/03/01 49 50 47 49 120,000
2010/02/26 52 52 49 50 120,000
2010/02/25 55 55 52 52 242,000
2010/02/24 52 75 52 56 1,986,000
2010/02/23 53 53 51 51 7,000
2010/02/22 52 54 52 53 15,000
2010/02/19 51 52 51 52 12,000
2010/02/18 51 52 51 52 5,000
2010/02/17 51 52 51 51 7,000
2010/02/16 51 51 51 51 4,000
2010/02/15 54 54 52 52 9,000
2010/02/12 52 52 52 52 2,000
2010/02/10 53 53 51 51 8,000
2010/02/09 52 52 52 52 2,000
2010/02/08 52 52 51 52 9,000
2010/02/05 52 52 52 52 6,000
2010/02/04 53 54 53 54 7,000
2010/02/03 54 54 54 54 1,000
2010/02/02 54 54 54 54 8,000
2010/02/01 54 55 54 54 19,000
2010/01/29 55 55 54 54 7,000
2010/01/28 55 56 55 56 13,000
2010/01/26 55 56 55 55 7,000
2010/01/25 55 55 55 55 1,000
2010/01/22 55 55 55 55 1,000
2010/01/21 55 57 55 57 2,000
2010/01/20 59 59 56 56 9,000
2010/01/19 56 57 56 57 3,000
2010/01/18 57 58 57 58 4,000
2010/01/15 60 60 58 59 21,000
2010/01/14 56 60 56 60 9,000
2010/01/13 57 57 56 56 2,000
2010/01/12 57 59 57 59 6,000
2010/01/08 57 57 56 57 8,000
2010/01/07 55 57 55 56 7,000
2010/01/06 55 55 55 55 1,000
2010/01/05 55 55 55 55 2,000
2010/01/04 54 54 54 54 1,000

このページの先頭へ