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
2019/12/30 2,930 2,930 2,885 2,925 400
2019/12/27 2,880 2,930 2,880 2,930 300
2019/12/26 2,943 2,943 2,851 2,853 2,400
2019/12/25 2,901 2,903 2,901 2,902 700
2019/12/24 2,930 2,930 2,911 2,911 1,400
2019/12/23 2,935 2,950 2,930 2,930 700
2019/12/20 2,921 2,945 2,921 2,924 1,100
2019/12/19 2,974 2,974 2,900 2,943 1,300
2019/12/18 2,900 2,930 2,900 2,925 1,600
2019/12/17 2,900 2,900 2,899 2,899 700
2019/12/16 2,905 2,905 2,866 2,885 2,200
2019/12/13 2,863 2,867 2,843 2,866 1,400
2019/12/12 2,873 2,873 2,846 2,846 900
2019/12/11 2,854 2,854 2,851 2,851 500
2019/12/10 2,880 2,880 2,850 2,850 800
2019/12/09 2,899 2,937 2,856 2,870 1,900
2019/12/06 2,855 2,870 2,820 2,870 800
2019/12/05 2,820 2,849 2,820 2,849 600
2019/12/03 2,805 2,831 2,805 2,831 500
2019/12/02 2,836 2,836 2,811 2,815 800
2019/11/29 2,836 2,836 2,836 2,836 200
2019/11/28 2,788 2,848 2,788 2,848 1,000
2019/11/27 2,779 2,838 2,770 2,838 800
2019/11/26 2,800 2,850 2,800 2,829 1,600
2019/11/25 2,879 2,879 2,822 2,822 1,500
2019/11/22 2,826 2,878 2,800 2,810 3,200
2019/11/21 2,840 2,850 2,785 2,826 3,000
2019/11/20 2,945 2,945 2,816 2,840 7,800
2019/11/19 2,748 2,748 2,720 2,720 1,900
2019/11/18 2,735 2,763 2,735 2,763 500
2019/11/15 2,763 2,763 2,727 2,727 500
2019/11/14 2,730 2,730 2,725 2,725 800
2019/11/13 2,725 2,747 2,724 2,727 1,100
2019/11/12 2,725 2,725 2,725 2,725 1,200
2019/11/11 2,730 2,730 2,717 2,723 500
2019/11/08 2,753 2,753 2,734 2,734 500
2019/11/07 2,703 2,703 2,698 2,703 300
2019/11/06 2,740 2,740 2,701 2,702 500
2019/11/05 2,778 2,778 2,730 2,730 600
2019/11/01 2,727 2,727 2,727 2,727 300
2019/10/31 2,733 2,740 2,733 2,740 200
2019/10/29 2,710 2,733 2,710 2,733 400
2019/10/28 2,744 2,744 2,744 2,744 500
2019/10/25 2,752 2,752 2,736 2,739 1,000
2019/10/23 2,751 2,762 2,751 2,762 400
2019/10/21 2,668 2,797 2,667 2,751 2,400
2019/10/18 2,633 2,635 2,628 2,628 300
2019/10/17 2,619 2,620 2,619 2,619 1,100
2019/10/16 2,618 2,619 2,618 2,619 1,300
2019/10/15 2,618 2,619 2,618 2,618 2,600
2019/10/11 2,619 2,620 2,618 2,618 400
2019/10/10 2,635 2,635 2,635 2,635 100
2019/10/08 2,631 2,645 2,631 2,645 200
2019/10/04 2,670 2,670 2,670 2,670 300
2019/10/02 2,658 2,658 2,658 2,658 100
2019/10/01 2,663 2,663 2,658 2,658 400
2019/09/30 2,670 2,670 2,655 2,655 500
2019/09/27 2,665 2,665 2,665 2,665 100
2019/09/26 2,661 2,665 2,661 2,665 700
2019/09/25 2,698 2,698 2,680 2,680 300
2019/09/24 2,680 2,680 2,650 2,650 400
2019/09/20 2,707 2,707 2,680 2,680 1,700
2019/09/19 2,650 2,657 2,650 2,657 400
2019/09/17 2,636 2,636 2,636 2,636 500
2019/09/13 2,640 2,640 2,636 2,636 500
2019/09/12 2,625 2,625 2,625 2,625 400
2019/09/11 2,631 2,631 2,615 2,625 1,000
2019/09/10 2,657 2,657 2,593 2,595 1,000
2019/09/09 2,530 2,530 2,530 2,530 200
2019/09/06 2,515 2,525 2,515 2,515 800
2019/09/05 2,483 2,515 2,483 2,502 500
2019/09/04 2,524 2,524 2,515 2,515 200
2019/09/03 2,505 2,506 2,505 2,506 200
2019/09/02 2,456 2,506 2,456 2,502 400
2019/08/30 2,462 2,499 2,462 2,471 800
2019/08/29 2,474 2,474 2,461 2,461 700
2019/08/27 2,472 2,480 2,470 2,480 1,200
2019/08/26 2,495 2,500 2,472 2,472 700
2019/08/22 2,505 2,505 2,505 2,505 300
2019/08/21 2,513 2,513 2,505 2,505 400
2019/08/20 2,500 2,515 2,500 2,515 300
2019/08/19 2,486 2,524 2,486 2,523 500
2019/08/16 2,480 2,480 2,464 2,464 500
2019/08/15 2,519 2,519 2,486 2,486 1,600
2019/08/14 2,542 2,542 2,542 2,542 100
2019/08/13 2,525 2,525 2,525 2,525 100
2019/08/08 2,502 2,552 2,502 2,552 400
2019/08/07 2,560 2,560 2,478 2,519 3,100
2019/08/06 2,541 2,577 2,540 2,577 2,000
2019/08/05 2,619 2,619 2,591 2,591 400
2019/08/02 2,644 2,644 2,619 2,619 800
2019/08/01 2,638 2,645 2,625 2,645 400
2019/07/31 2,645 2,646 2,645 2,646 400
2019/07/30 2,650 2,650 2,645 2,645 700
2019/07/29 2,661 2,670 2,600 2,660 3,700
2019/07/26 2,675 2,676 2,660 2,660 800
2019/07/25 2,660 2,660 2,660 2,660 100
2019/07/24 2,640 2,642 2,640 2,642 500
2019/07/23 2,600 2,639 2,600 2,639 2,600
2019/07/22 2,690 2,690 2,690 2,690 200
2019/07/19 2,684 2,684 2,669 2,675 600
2019/07/18 2,680 2,698 2,660 2,664 1,100
2019/07/17 2,670 2,670 2,670 2,670 100
2019/07/16 2,699 2,699 2,670 2,670 1,300
2019/07/12 2,771 2,771 2,655 2,686 7,400
2019/07/11 2,974 2,974 2,935 2,957 3,600
2019/07/10 2,897 2,965 2,897 2,960 1,900
2019/07/09 2,948 2,948 2,913 2,933 1,000
2019/07/08 2,922 2,950 2,922 2,948 1,200
2019/07/05 2,860 2,888 2,860 2,888 900
2019/07/04 2,858 2,858 2,844 2,844 300
2019/07/03 2,862 2,871 2,860 2,860 700
2019/07/02 2,858 2,872 2,858 2,862 900
2019/07/01 2,868 2,868 2,844 2,858 1,000
2019/06/28 2,820 2,820 2,820 2,820 100
2019/06/27 2,810 2,829 2,800 2,829 400
2019/06/26 2,790 2,790 2,790 2,790 200
2019/06/25 2,788 2,788 2,788 2,788 100
2019/06/24 2,803 2,803 2,788 2,788 700
2019/06/21 2,825 2,825 2,825 2,825 100
2019/06/20 2,869 2,869 2,750 2,828 2,800
2019/06/19 2,865 2,898 2,815 2,854 3,300
2019/06/18 2,614 2,803 2,585 2,766 5,200
2019/06/17 2,561 2,565 2,549 2,565 1,300
2019/06/14 2,551 2,581 2,551 2,562 1,100
2019/06/13 2,594 2,594 2,540 2,549 900
2019/06/12 2,583 2,583 2,572 2,572 600
2019/06/11 2,600 2,600 2,583 2,583 1,500
2019/06/10 2,613 2,622 2,592 2,600 1,100
2019/06/07 2,613 2,614 2,568 2,600 1,200
2019/06/06 2,627 2,627 2,620 2,625 500
2019/06/05 2,682 2,682 2,620 2,627 1,600
2019/06/04 2,619 2,619 2,587 2,587 400
2019/06/03 2,661 2,661 2,455 2,549 3,100
2019/05/31 2,791 2,791 2,633 2,662 3,700
2019/05/30 2,846 2,846 2,795 2,795 800
2019/05/29 2,848 2,848 2,783 2,796 1,900
2019/05/28 2,930 2,930 2,880 2,928 1,600
2019/05/27 2,943 2,943 2,930 2,930 800
2019/05/24 2,923 2,980 2,923 2,943 2,700
2019/05/23 2,964 2,964 2,911 2,960 1,800
2019/05/22 2,999 2,999 2,876 2,964 2,300
2019/05/21 3,095 3,095 2,970 2,999 9,600
2019/05/20 2,855 2,873 2,811 2,873 1,700
2019/05/17 2,860 2,860 2,811 2,855 1,500
2019/05/16 2,895 2,895 2,870 2,870 700
2019/05/15 2,893 2,944 2,890 2,944 800
2019/05/14 2,803 2,869 2,800 2,869 1,400
2019/05/13 2,858 2,858 2,820 2,820 1,900
2019/05/10 2,868 2,888 2,868 2,871 1,400
2019/05/09 2,942 2,942 2,880 2,912 2,300
2019/05/08 2,941 2,950 2,941 2,950 400
2019/05/07 2,960 3,065 2,960 2,981 1,100
2019/04/26 2,987 2,987 2,960 2,975 400
2019/04/25 2,940 2,990 2,940 2,973 900
2019/04/24 3,005 3,005 3,000 3,000 200
2019/04/23 2,998 3,015 2,977 3,015 900
2019/04/22 2,985 2,998 2,970 2,998 2,300
2019/04/19 2,955 2,960 2,951 2,960 1,200
2019/04/18 3,000 3,000 2,951 2,954 2,500
2019/04/17 3,000 3,000 2,970 3,000 3,400
2019/04/16 2,950 2,990 2,930 2,955 3,600
2019/04/15 3,080 3,160 2,910 2,921 13,000
2019/04/12 2,700 2,711 2,666 2,711 1,400
2019/04/11 2,642 2,661 2,642 2,650 900
2019/04/10 2,641 2,641 2,641 2,641 100
2019/04/09 2,677 2,677 2,642 2,659 500
2019/04/08 2,630 2,700 2,630 2,660 1,000
2019/04/05 2,600 2,639 2,600 2,630 3,900
2019/04/04 2,690 2,700 2,690 2,690 600
2019/04/03 2,718 2,718 2,690 2,690 300
2019/04/02 2,678 2,679 2,678 2,678 600
2019/04/01 2,643 2,671 2,620 2,671 800
2019/03/29 2,591 2,641 2,591 2,641 200
2019/03/28 2,680 2,680 2,630 2,630 400
2019/03/27 2,630 2,630 2,630 2,630 100
2019/03/26 2,625 2,630 2,625 2,630 300
2019/03/25 2,660 2,660 2,625 2,625 500
2019/03/20 2,700 2,700 2,650 2,700 400
2019/03/18 2,620 2,624 2,620 2,624 3,300
2019/03/15 2,571 2,624 2,571 2,623 1,600
2019/03/14 2,522 2,577 2,521 2,521 1,700
2019/03/11 2,628 2,628 2,578 2,622 600
2019/03/08 2,695 2,695 2,615 2,615 2,400
2019/03/07 2,702 2,702 2,700 2,700 500
2019/03/06 2,706 2,744 2,706 2,740 400
2019/03/05 2,739 2,742 2,739 2,741 700
2019/03/04 2,705 2,735 2,705 2,734 700
2019/03/01 2,700 2,700 2,700 2,700 400
2019/02/28 2,696 2,699 2,696 2,696 500
2019/02/27 2,683 2,720 2,683 2,690 900
2019/02/26 2,700 2,700 2,682 2,682 600
2019/02/25 2,700 2,700 2,695 2,695 900
2019/02/22 2,738 2,738 2,738 2,738 500
2019/02/21 2,689 2,739 2,689 2,739 300
2019/02/20 2,739 2,739 2,739 2,739 100
2019/02/19 2,739 2,739 2,739 2,739 200
2019/02/18 2,729 2,735 2,689 2,689 1,200
2019/02/15 2,727 2,729 2,727 2,729 500
2019/02/13 2,671 2,721 2,671 2,711 300
2019/02/12 2,695 2,695 2,664 2,664 700
2019/02/08 2,694 2,694 2,694 2,694 200
2019/02/07 2,708 2,744 2,708 2,744 400
2019/02/06 2,686 2,733 2,685 2,732 1,100
2019/02/05 2,740 2,740 2,694 2,697 800
2019/02/04 2,719 2,740 2,719 2,740 1,000
2019/02/01 2,660 2,696 2,660 2,696 500
2019/01/31 2,698 2,698 2,698 2,698 200
2019/01/30 2,675 2,676 2,675 2,675 1,400
2019/01/29 2,662 2,675 2,662 2,675 1,200
2019/01/28 2,728 2,750 2,728 2,750 200
2019/01/25 2,755 2,760 2,700 2,756 1,500
2019/01/24 2,685 2,755 2,660 2,755 2,900
2019/01/23 2,635 2,685 2,635 2,685 200
2019/01/22 2,680 2,690 2,632 2,634 2,500
2019/01/21 2,737 2,737 2,640 2,695 3,100
2019/01/18 2,621 2,766 2,621 2,740 2,800
2019/01/17 2,550 2,592 2,521 2,592 1,200
2019/01/16 2,560 2,560 2,528 2,528 1,300
2019/01/15 2,518 2,549 2,470 2,524 3,900
2019/01/11 2,418 2,520 2,418 2,520 2,000
2019/01/10 2,379 2,380 2,330 2,368 800
2019/01/09 2,333 2,340 2,333 2,340 1,200
2019/01/08 2,320 2,330 2,315 2,330 300
2019/01/07 2,309 2,314 2,282 2,284 2,000
2019/01/04 2,165 2,266 2,165 2,266 1,500

このページの先頭へ