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
2011/12/30 104 126 104 106 1,051,000
2011/12/29 103 104 102 104 25,000
2011/12/28 103 105 103 104 42,000
2011/12/27 104 104 101 103 51,000
2011/12/26 104 105 104 104 27,000
2011/12/22 104 104 103 104 15,000
2011/12/21 105 109 102 104 112,000
2011/12/20 101 102 100 102 30,000
2011/12/19 104 104 98 100 40,000
2011/12/16 104 104 102 104 20,000
2011/12/15 104 105 102 104 68,000
2011/12/14 101 104 99 104 59,000
2011/12/13 102 107 98 101 91,000
2011/12/12 100 102 99 102 67,000
2011/12/09 103 103 101 101 95,000
2011/12/08 115 119 103 105 586,000
2011/12/07 106 107 102 107 170,000
2011/12/06 122 141 105 106 1,466,000
2011/12/05 93 122 93 122 360,000
2011/12/02 91 93 90 92 34,000
2011/12/01 90 96 90 92 56,000
2011/11/30 91 91 89 89 11,000
2011/11/29 91 92 90 92 6,000
2011/11/28 94 94 91 91 14,000
2011/11/25 91 94 90 92 59,000
2011/11/24 89 91 88 90 43,000
2011/11/22 90 93 89 91 13,000
2011/11/21 92 92 90 92 33,000
2011/11/18 92 93 90 92 37,000
2011/11/17 93 94 88 93 41,000
2011/11/16 94 94 91 93 22,000
2011/11/15 97 101 93 95 68,000
2011/11/14 98 104 96 97 206,000
2011/11/11 91 97 91 94 163,000
2011/11/10 93 93 88 90 79,000
2011/11/09 94 97 93 95 84,000
2011/11/08 100 101 95 95 76,000
2011/11/07 103 103 101 101 38,000
2011/11/04 105 106 102 105 55,000
2011/11/02 104 104 100 103 51,000
2011/11/01 108 110 104 104 54,000
2011/10/31 107 112 107 110 33,000
2011/10/28 114 115 109 111 93,000
2011/10/27 112 116 110 113 82,000
2011/10/26 112 114 108 109 48,000
2011/10/25 115 117 113 114 65,000
2011/10/24 112 115 110 115 78,000
2011/10/21 117 121 113 115 53,000
2011/10/20 119 125 115 120 121,000
2011/10/19 113 138 113 123 872,000
2011/10/18 120 120 111 112 159,000
2011/10/17 146 153 117 120 1,243,000
2011/10/14 101 118 99 118 1,106,000
2011/10/13 91 91 88 88 44,000
2011/10/12 87 93 87 91 48,000
2011/10/11 90 93 89 90 87,000
2011/10/07 83 100 83 88 682,000
2011/10/06 83 84 82 82 16,000
2011/10/05 89 90 82 82 148,000
2011/10/04 85 85 81 82 68,000
2011/10/03 88 90 86 87 50,000
2011/09/30 90 92 88 91 41,000
2011/09/29 86 92 86 92 75,000
2011/09/28 93 105 90 90 505,000
2011/09/27 91 93 84 86 114,000
2011/09/26 96 97 86 86 189,000
2011/09/22 109 111 98 99 227,000
2011/09/21 113 122 108 114 343,000
2011/09/20 114 136 107 116 1,359,000
2011/09/16 112 115 104 106 382,000
2011/09/15 118 148 107 112 2,344,000
2011/09/14 155 157 113 119 1,145,000
2011/09/13 120 156 117 152 3,168,000
2011/09/12 83 108 80 108 2,053,000
2011/09/09 70 95 70 78 1,194,000
2011/09/08 66 72 66 68 22,000
2011/09/07 64 66 64 66 14,000
2011/09/06 0 0 0 69 0
2011/09/05 0 0 0 69 0
2011/09/02 68 69 68 69 2,000
2011/09/01 70 70 70 70 1,000
2011/08/31 0 0 0 70 0
2011/08/30 70 70 70 70 3,000
2011/08/29 68 69 68 69 2,000
2011/08/26 0 0 0 69 0
2011/08/25 0 0 0 69 0
2011/08/24 69 69 69 69 1,000
2011/08/23 0 0 0 71 0
2011/08/22 0 0 0 71 0
2011/08/19 71 71 71 71 6,000
2011/08/18 71 71 71 71 1,000
2011/08/17 70 70 70 70 3,000
2011/08/16 0 0 0 69 0
2011/08/15 72 72 69 69 7,000
2011/08/12 69 69 68 68 2,000
2011/08/11 62 66 62 66 3,000
2011/08/10 66 67 63 67 13,000
2011/08/09 65 65 55 63 75,000
2011/08/08 66 66 66 66 3,000
2011/08/05 68 69 65 68 21,000
2011/08/04 73 73 73 73 2,000
2011/08/03 72 73 72 73 6,000
2011/08/02 74 74 74 74 2,000
2011/08/01 73 75 73 75 4,000
2011/07/29 75 75 75 75 2,000
2011/07/28 74 75 74 75 5,000
2011/07/27 75 76 75 75 19,000
2011/07/26 77 77 76 77 13,000
2011/07/25 77 77 76 76 10,000
2011/07/22 77 78 77 78 2,000
2011/07/21 77 77 76 76 24,000
2011/07/20 79 79 76 76 52,000
2011/07/19 88 98 79 79 400,000
2011/07/15 74 74 72 73 6,000
2011/07/14 72 72 72 72 1,000
2011/07/13 71 71 71 71 1,000
2011/07/12 73 73 71 71 3,000
2011/07/11 0 0 0 73 0
2011/07/08 74 74 73 73 5,000
2011/07/07 73 73 72 72 7,000
2011/07/06 72 72 72 72 4,000
2011/07/05 74 74 70 71 22,000
2011/07/04 0 0 0 75 0
2011/07/01 0 0 0 75 0
2011/06/30 75 75 75 75 1,000
2011/06/29 0 0 0 73 0
2011/06/28 73 73 73 73 1,000
2011/06/27 0 0 0 73 0
2011/06/24 73 73 73 73 1,000
2011/06/23 0 0 0 74 0
2011/06/22 0 0 0 74 0
2011/06/21 0 0 0 74 0
2011/06/20 79 79 74 74 7,000
2011/06/17 79 79 77 77 2,000
2011/06/16 74 77 74 77 5,000
2011/06/15 79 79 79 79 5,000
2011/06/14 0 0 0 75 0
2011/06/13 75 75 75 75 1,000
2011/06/10 73 75 73 75 7,000
2011/06/09 75 75 75 75 2,000
2011/06/08 76 76 72 72 6,000
2011/06/07 72 72 72 72 1,000
2011/06/06 0 0 0 72 0
2011/06/03 0 0 0 72 0
2011/06/02 70 74 70 72 4,000
2011/06/01 72 74 72 74 5,000
2011/05/31 0 0 0 73 0
2011/05/30 71 73 71 73 9,000
2011/05/27 71 73 70 73 3,000
2011/05/26 70 73 70 72 10,000
2011/05/25 73 73 73 73 2,000
2011/05/24 76 76 72 73 11,000
2011/05/23 0 0 0 81 0
2011/05/20 81 81 79 81 9,000
2011/05/19 78 80 77 77 4,000
2011/05/18 0 0 0 77 0
2011/05/17 77 77 77 77 1,000
2011/05/16 79 79 79 79 1,000
2011/05/13 84 84 79 79 7,000
2011/05/12 79 80 79 80 3,000
2011/05/11 78 83 78 83 3,000
2011/05/10 81 81 81 81 1,000
2011/05/09 78 81 78 81 5,000
2011/05/06 80 80 80 80 3,000
2011/05/02 82 82 82 82 3,000
2011/04/28 0 0 0 81 0
2011/04/27 0 0 0 81 0
2011/04/26 83 83 80 81 13,000
2011/04/25 83 86 83 86 14,000
2011/04/22 79 80 79 80 3,000
2011/04/21 80 82 80 82 3,000
2011/04/20 83 83 81 81 6,000
2011/04/19 81 81 80 80 3,000
2011/04/18 83 83 81 81 3,000
2011/04/15 83 84 83 83 6,000
2011/04/14 78 79 78 79 5,000
2011/04/13 80 80 80 80 11,000
2011/04/12 78 80 78 80 6,000
2011/04/11 80 80 79 79 7,000
2011/04/08 84 84 80 80 2,000
2011/04/07 81 81 81 81 2,000
2011/04/06 82 82 82 82 15,000
2011/04/05 81 82 81 82 5,000
2011/04/04 82 82 81 82 9,000
2011/04/01 81 83 81 83 5,000
2011/03/31 81 81 81 81 4,000
2011/03/30 80 81 78 81 9,000
2011/03/29 77 81 76 81 13,000
2011/03/28 78 81 76 79 42,000
2011/03/25 77 91 76 76 201,000
2011/03/24 76 77 75 75 21,000
2011/03/23 80 80 75 77 41,000
2011/03/22 71 80 70 80 68,000
2011/03/18 66 66 63 66 27,000
2011/03/17 62 63 55 62 21,000
2011/03/16 49 61 49 61 60,000
2011/03/15 72 77 45 50 88,000
2011/03/14 62 71 62 68 105,000
2011/03/11 94 100 91 91 203,000
2011/03/10 93 94 92 92 37,000
2011/03/09 94 94 92 92 49,000
2011/03/08 95 95 93 93 20,000
2011/03/07 98 105 94 95 275,000
2011/03/04 89 105 88 94 395,000
2011/03/03 90 90 88 88 3,000
2011/03/02 89 90 89 90 4,000
2011/03/01 89 89 87 89 53,000
2011/02/28 92 92 89 90 12,000
2011/02/25 87 95 87 91 230,000
2011/02/24 88 88 86 86 12,000
2011/02/23 88 89 88 88 20,000
2011/02/22 87 89 87 88 101,000
2011/02/21 92 93 91 93 34,000
2011/02/18 95 95 92 94 56,000
2011/02/17 92 98 92 93 102,000
2011/02/16 92 92 90 90 29,000
2011/02/15 93 93 91 91 72,000
2011/02/14 92 93 90 93 73,000
2011/02/10 93 104 89 90 421,000
2011/02/09 88 89 87 89 104,000
2011/02/08 88 101 86 88 183,000
2011/02/07 89 89 86 89 141,000
2011/02/04 98 98 87 92 250,000
2011/02/03 85 110 83 103 1,950,000
2011/02/02 76 87 76 80 195,000
2011/02/01 81 82 77 78 126,000
2011/01/31 77 95 77 85 356,000
2011/01/28 80 81 78 79 14,000
2011/01/27 81 81 79 81 33,000
2011/01/26 82 84 80 82 114,000
2011/01/25 87 87 81 84 102,000
2011/01/24 101 105 86 88 580,000
2011/01/21 72 98 72 98 1,400,000
2011/01/20 68 80 67 68 256,000
2011/01/19 68 69 67 68 24,000
2011/01/18 67 68 66 67 37,000
2011/01/17 66 69 65 67 90,000
2011/01/14 72 72 69 70 36,000
2011/01/13 70 75 69 75 25,000
2011/01/12 71 72 68 72 14,000
2011/01/11 66 72 66 72 21,000
2011/01/07 69 69 69 69 4,000
2011/01/06 67 71 67 69 18,000
2011/01/05 65 66 64 66 16,000
2011/01/04 67 70 66 68 22,000

このページの先頭へ