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
2018/12/28 2,123 2,157 2,103 2,157 1,900
2018/12/27 2,185 2,215 2,033 2,104 5,800
2018/12/26 2,022 2,100 2,022 2,065 1,500
2018/12/25 2,029 2,030 1,979 2,022 3,300
2018/12/21 2,309 2,309 2,229 2,229 3,300
2018/12/20 2,459 2,459 2,340 2,359 5,100
2018/12/19 2,426 2,427 2,426 2,426 400
2018/12/18 2,487 2,506 2,440 2,440 1,300
2018/12/17 2,545 2,545 2,495 2,495 2,100
2018/12/14 2,471 2,495 2,471 2,495 500
2018/12/13 2,426 2,427 2,415 2,421 4,100
2018/12/12 2,402 2,421 2,402 2,421 3,600
2018/12/11 2,460 2,510 2,431 2,431 1,300
2018/12/10 2,601 2,601 2,510 2,510 1,100
2018/12/07 2,630 2,630 2,602 2,602 3,000
2018/12/06 2,651 2,651 2,641 2,641 600
2018/12/05 2,625 2,673 2,625 2,673 300
2018/12/04 2,710 2,710 2,649 2,649 600
2018/12/03 2,744 2,744 2,735 2,735 300
2018/11/30 2,691 2,738 2,691 2,738 400
2018/11/29 2,700 2,739 2,700 2,739 400
2018/11/28 2,602 2,679 2,602 2,677 700
2018/11/26 2,604 2,604 2,602 2,602 700
2018/11/22 2,620 2,620 2,603 2,603 700
2018/11/21 2,620 2,624 2,600 2,602 1,600
2018/11/20 2,700 2,700 2,641 2,641 1,300
2018/11/19 2,700 2,701 2,601 2,700 1,200
2018/11/16 2,745 2,745 2,731 2,731 300
2018/11/15 2,764 2,764 2,764 2,764 100
2018/11/14 2,780 2,780 2,750 2,750 900
2018/11/09 2,800 2,800 2,775 2,800 900
2018/11/08 2,831 2,831 2,830 2,830 200
2018/11/07 2,800 2,855 2,800 2,855 400
2018/11/06 2,782 2,785 2,720 2,785 1,800
2018/11/05 2,832 2,832 2,762 2,800 2,500
2018/11/02 2,895 2,945 2,855 2,892 1,800
2018/11/01 2,999 3,000 2,992 2,995 2,700
2018/10/31 2,756 2,798 2,756 2,760 400
2018/10/30 2,778 2,778 2,690 2,749 1,100
2018/10/29 2,929 2,929 2,780 2,780 800
2018/10/26 2,791 2,792 2,779 2,779 600
2018/10/25 2,949 2,949 2,809 2,811 2,100
2018/10/24 2,960 2,960 2,960 2,960 200
2018/10/23 3,000 3,000 2,955 2,971 2,100
2018/10/22 2,980 2,980 2,980 2,980 200
2018/10/19 2,942 2,975 2,941 2,975 600
2018/10/18 2,985 2,985 2,982 2,985 1,400
2018/10/17 2,990 2,990 2,969 2,969 200
2018/10/16 3,040 3,040 2,951 2,951 900
2018/10/15 3,035 3,075 3,005 3,020 4,000
2018/10/12 2,845 2,940 2,845 2,930 1,700
2018/10/11 2,745 2,871 2,745 2,800 3,000
2018/10/10 2,952 2,952 2,895 2,895 700
2018/10/09 2,985 2,985 2,968 2,968 300
2018/10/05 2,948 2,948 2,930 2,935 1,000
2018/10/04 2,953 2,962 2,948 2,948 1,000
2018/10/03 2,996 2,996 2,941 2,947 900
2018/10/02 2,945 2,999 2,944 2,999 3,100
2018/10/01 2,835 2,944 2,835 2,904 3,300
2018/09/28 2,816 2,816 2,816 2,816 400
2018/09/27 2,815 2,815 2,810 2,810 1,500
2018/09/26 2,825 2,828 2,810 2,810 1,500
2018/09/25 2,802 2,830 2,802 2,810 600
2018/09/21 2,801 2,830 2,801 2,815 400
2018/09/20 2,849 2,850 2,800 2,800 1,700
2018/09/19 2,740 2,750 2,740 2,750 400
2018/09/18 2,748 2,790 2,735 2,735 2,300
2018/09/14 2,713 2,813 2,713 2,748 2,700
2018/09/13 2,713 2,713 2,713 2,713 100
2018/09/12 2,730 2,750 2,712 2,713 700
2018/09/10 2,752 2,764 2,752 2,764 400
2018/09/07 2,755 2,756 2,750 2,750 1,100
2018/09/06 2,800 2,800 2,750 2,750 200
2018/09/05 2,800 2,800 2,800 2,800 200
2018/09/04 2,800 2,800 2,800 2,800 200
2018/08/30 2,880 2,880 2,870 2,870 400
2018/08/27 2,816 2,866 2,816 2,866 500
2018/08/24 2,801 2,801 2,801 2,801 300
2018/08/22 2,702 2,702 2,700 2,701 600
2018/08/21 2,745 2,749 2,720 2,720 500
2018/08/20 2,772 2,772 2,735 2,735 400
2018/08/17 2,770 2,775 2,750 2,750 1,300
2018/08/16 2,780 2,800 2,780 2,780 500
2018/08/15 2,803 2,804 2,780 2,780 1,000
2018/08/14 2,829 2,840 2,806 2,806 700
2018/08/13 2,840 2,840 2,801 2,801 900
2018/08/10 2,890 2,890 2,825 2,850 1,700
2018/08/09 2,890 2,890 2,890 2,890 200
2018/08/08 2,915 2,915 2,890 2,890 900
2018/08/07 2,966 2,966 2,916 2,920 1,000
2018/08/06 2,966 2,966 2,966 2,966 100
2018/08/03 2,966 2,966 2,966 2,966 100
2018/08/02 3,005 3,005 3,005 3,005 100
2018/08/01 2,966 2,990 2,962 2,980 600
2018/07/31 2,999 3,000 2,995 2,995 2,300
2018/07/30 2,962 3,010 2,962 3,005 500
2018/07/27 2,921 2,980 2,921 2,946 900
2018/07/26 3,010 3,010 2,852 2,939 3,600
2018/07/25 3,070 3,070 3,070 3,070 100
2018/07/24 3,030 3,070 3,030 3,070 200
2018/07/20 3,185 3,185 3,170 3,170 200
2018/07/19 3,170 3,170 3,170 3,170 200
2018/07/18 3,175 3,175 3,175 3,175 100
2018/07/17 3,125 3,175 3,070 3,175 1,300
2018/07/13 3,020 3,155 3,020 3,110 800
2018/07/12 3,065 3,065 3,025 3,055 600
2018/07/11 2,955 2,961 2,953 2,961 800
2018/07/10 2,906 2,956 2,906 2,908 900
2018/07/09 2,955 2,955 2,955 2,955 100
2018/07/06 2,905 2,905 2,905 2,905 200
2018/07/05 3,040 3,040 2,904 2,904 1,000
2018/07/04 3,065 3,065 2,986 2,986 400
2018/07/03 3,205 3,205 3,200 3,200 400
2018/07/02 3,255 3,255 3,245 3,245 400
2018/06/28 3,260 3,260 3,245 3,245 1,300
2018/06/27 3,260 3,270 3,255 3,255 300
2018/06/26 3,255 3,275 3,255 3,275 300
2018/06/25 3,255 3,255 3,255 3,255 200
2018/06/22 3,265 3,265 3,265 3,265 300
2018/06/20 3,295 3,295 3,295 3,295 100
2018/06/18 3,300 3,300 3,275 3,275 200
2018/06/15 3,345 3,345 3,300 3,300 700
2018/06/13 3,390 3,390 3,300 3,310 3,700
2018/06/12 3,315 3,320 3,315 3,320 600
2018/06/08 3,310 3,325 3,310 3,325 200
2018/06/07 3,315 3,315 3,305 3,305 300
2018/06/06 3,300 3,300 3,290 3,300 600
2018/06/05 3,255 3,300 3,250 3,300 1,700
2018/06/04 3,275 3,275 3,255 3,260 1,800
2018/06/01 3,270 3,270 3,270 3,270 100
2018/05/31 3,270 3,270 3,270 3,270 100
2018/05/30 3,320 3,320 3,250 3,250 300
2018/05/28 3,475 3,475 3,380 3,380 800
2018/05/25 3,510 3,510 3,500 3,500 500
2018/05/24 3,535 3,540 3,535 3,540 200
2018/05/23 3,540 3,580 3,540 3,575 300
2018/05/22 3,510 3,545 3,510 3,530 700
2018/05/21 3,545 3,545 3,515 3,530 600
2018/05/18 3,590 3,595 3,500 3,550 2,800
2018/05/17 3,575 3,590 3,565 3,590 1,700
2018/05/16 3,590 3,590 3,570 3,570 400
2018/05/15 3,615 3,615 3,600 3,600 900
2018/05/14 3,610 3,635 3,600 3,600 900
2018/05/11 3,575 3,575 3,575 3,575 100
2018/05/10 3,605 3,620 3,565 3,565 2,300
2018/05/09 3,530 3,615 3,530 3,610 2,500
2018/05/08 3,500 3,530 3,500 3,525 1,500
2018/05/07 3,470 3,500 3,460 3,500 1,200
2018/05/02 3,475 3,490 3,475 3,490 900
2018/04/27 3,490 3,490 3,450 3,485 900
2018/04/26 3,520 3,520 3,460 3,505 1,300
2018/04/25 3,515 3,515 3,515 3,515 100
2018/04/24 3,480 3,500 3,480 3,500 1,000
2018/04/23 3,425 3,480 3,425 3,460 1,500
2018/04/20 3,450 3,470 3,400 3,425 1,400
2018/04/19 3,280 3,405 3,280 3,380 400
2018/04/18 3,260 3,320 3,260 3,275 1,000
2018/04/17 3,295 3,325 3,255 3,255 300
2018/04/16 3,410 3,415 3,150 3,230 3,500
2018/04/13 3,415 3,460 3,400 3,415 1,800
2018/04/12 3,425 3,500 3,410 3,410 1,700
2018/04/11 3,445 3,485 3,435 3,485 1,300
2018/04/10 3,410 3,410 3,410 3,410 100
2018/04/09 3,425 3,440 3,425 3,430 500
2018/04/06 3,410 3,415 3,390 3,415 1,400
2018/04/05 3,420 3,430 3,420 3,420 400
2018/04/04 3,400 3,445 3,400 3,420 700
2018/04/03 3,380 3,445 3,375 3,400 800
2018/04/02 3,410 3,430 3,390 3,395 800
2018/03/30 3,435 3,435 3,370 3,375 1,300
2018/03/29 3,225 3,490 3,225 3,490 2,300
2018/03/27 3,285 3,285 3,285 3,285 200
2018/03/26 3,185 3,215 3,185 3,215 600
2018/03/23 3,205 3,230 3,200 3,230 700
2018/03/22 3,295 3,300 3,295 3,300 300
2018/03/20 3,285 3,315 3,265 3,295 1,500
2018/03/19 3,340 3,350 3,335 3,335 3,300
2018/03/16 3,275 3,310 3,270 3,270 500
2018/03/15 3,285 3,285 3,225 3,235 500
2018/03/13 3,350 3,350 3,315 3,320 1,100
2018/03/12 3,335 3,355 3,305 3,350 1,700
2018/03/09 3,285 3,320 3,260 3,320 900
2018/03/06 3,300 3,300 3,290 3,290 700
2018/03/05 3,285 3,285 3,200 3,200 900
2018/03/02 3,295 3,295 3,235 3,255 1,000
2018/03/01 3,300 3,300 3,260 3,260 900
2018/02/28 3,310 3,310 3,300 3,310 400
2018/02/27 3,345 3,345 3,305 3,305 1,400
2018/02/26 3,280 3,335 3,280 3,335 900
2018/02/23 3,235 3,305 3,235 3,265 400
2018/02/22 3,250 3,250 3,215 3,215 300
2018/02/21 3,305 3,305 3,290 3,290 900
2018/02/20 3,260 3,295 3,260 3,295 1,200
2018/02/19 3,170 3,260 3,170 3,260 2,900
2018/02/15 3,105 3,185 3,105 3,125 2,000
2018/02/14 3,125 3,125 3,070 3,075 2,100
2018/02/13 3,200 3,215 3,135 3,170 2,800
2018/02/09 3,025 3,150 3,025 3,070 3,700
2018/02/08 3,220 3,360 3,215 3,300 3,900
2018/02/07 3,450 3,450 3,200 3,225 4,700
2018/02/06 3,405 3,415 3,210 3,250 8,300
2018/02/05 3,685 3,700 3,650 3,675 2,600
2018/02/02 3,720 3,750 3,700 3,720 3,400
2018/02/01 3,755 3,755 3,725 3,725 2,300
2018/01/31 3,710 3,805 3,710 3,710 3,800
2018/01/30 3,925 3,925 3,820 3,820 3,800
2018/01/29 3,950 3,950 3,935 3,935 1,500
2018/01/26 3,940 3,940 3,940 3,940 200
2018/01/25 3,995 3,995 3,960 3,960 600
2018/01/24 3,980 4,005 3,970 3,970 3,700
2018/01/23 3,980 3,980 3,910 3,980 3,000
2018/01/22 3,930 3,985 3,930 3,980 1,000
2018/01/19 3,970 3,970 3,930 3,930 1,500
2018/01/18 4,000 4,000 3,945 3,970 2,500
2018/01/17 3,915 3,960 3,875 3,950 5,100
2018/01/16 3,975 3,990 3,910 3,915 10,100
2018/01/15 4,005 4,080 3,910 4,000 20,000
2018/01/12 4,180 4,360 4,175 4,280 12,300
2018/01/11 4,125 4,185 4,125 4,155 3,100
2018/01/10 4,200 4,200 4,195 4,195 1,500
2018/01/09 4,145 4,195 4,110 4,195 4,000
2018/01/05 4,145 4,145 4,050 4,075 1,500
2018/01/04 4,085 4,130 4,085 4,130 3,700

このページの先頭へ