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
2020/12/30 2,460 2,480 2,430 2,430 600
2020/12/29 2,465 2,465 2,465 2,465 100
2020/12/25 2,515 2,515 2,515 2,515 300
2020/12/24 2,515 2,515 2,515 2,515 300
2020/12/23 2,515 2,515 2,515 2,515 600
2020/12/21 2,493 2,515 2,493 2,515 200
2020/12/18 2,497 2,499 2,470 2,470 1,400
2020/12/17 2,470 2,498 2,461 2,470 1,000
2020/12/16 2,497 2,497 2,453 2,453 600
2020/12/15 2,450 2,450 2,400 2,400 1,300
2020/12/14 2,450 2,450 2,450 2,450 300
2020/12/09 2,480 2,480 2,480 2,480 100
2020/12/08 2,398 2,448 2,398 2,448 900
2020/12/07 2,498 2,498 2,498 2,498 100
2020/12/04 2,456 2,497 2,410 2,497 1,700
2020/12/03 2,419 2,419 2,356 2,406 700
2020/12/02 2,469 2,469 2,469 2,469 200
2020/11/30 2,480 2,480 2,480 2,480 200
2020/11/27 2,480 2,480 2,480 2,480 200
2020/11/25 2,450 2,450 2,450 2,450 100
2020/11/24 2,450 2,450 2,450 2,450 400
2020/11/20 2,460 2,460 2,450 2,450 1,000
2020/11/19 2,460 2,460 2,460 2,460 400
2020/11/17 2,466 2,466 2,466 2,466 100
2020/11/16 2,480 2,480 2,480 2,480 200
2020/11/13 2,468 2,480 2,468 2,480 200
2020/11/12 2,450 2,468 2,450 2,468 500
2020/11/11 2,468 2,468 2,468 2,468 100
2020/11/10 2,432 2,432 2,432 2,432 100
2020/11/09 2,310 2,316 2,310 2,316 600
2020/11/04 2,300 2,300 2,300 2,300 200
2020/10/30 2,350 2,362 2,300 2,300 900
2020/10/29 2,354 2,362 2,351 2,362 600
2020/10/26 2,378 2,454 2,378 2,454 400
2020/10/23 2,350 2,350 2,350 2,350 500
2020/10/22 2,350 2,350 2,350 2,350 500
2020/10/21 2,350 2,350 2,350 2,350 1,000
2020/10/20 2,350 2,350 2,300 2,350 1,000
2020/10/19 2,250 2,250 2,243 2,250 500
2020/10/16 2,400 2,400 2,300 2,300 1,000
2020/10/15 2,475 2,475 2,475 2,475 200
2020/10/14 2,400 2,460 2,400 2,410 500
2020/10/12 2,350 2,450 2,350 2,450 16,900
2020/10/09 2,400 2,400 2,400 2,400 400
2020/10/08 2,380 2,401 2,380 2,401 300
2020/10/05 2,380 2,400 2,380 2,400 600
2020/10/02 2,400 2,400 2,400 2,400 600
2020/09/29 2,401 2,451 2,401 2,448 600
2020/09/28 2,400 2,400 2,350 2,399 600
2020/09/18 2,553 2,554 2,461 2,461 1,600
2020/09/16 2,491 2,491 2,431 2,431 300
2020/09/15 2,573 2,573 2,572 2,572 700
2020/09/14 2,450 2,450 2,450 2,450 100
2020/09/11 2,388 2,470 2,388 2,470 600
2020/09/10 2,378 2,378 2,363 2,363 400
2020/09/09 2,311 2,311 2,311 2,311 10,000
2020/09/08 2,350 2,350 2,300 2,300 400
2020/09/07 2,300 2,300 2,300 2,300 300
2020/09/04 2,300 2,313 2,255 2,255 600
2020/09/03 2,261 2,300 2,261 2,300 200
2020/09/02 2,252 2,254 2,251 2,253 500
2020/09/01 2,252 2,259 2,252 2,259 200
2020/08/31 2,251 2,276 2,251 2,252 300
2020/08/28 2,250 2,267 2,250 2,267 200
2020/08/27 2,213 2,300 2,213 2,300 800
2020/08/26 2,252 2,252 2,252 2,252 100
2020/08/25 2,278 2,278 2,278 2,278 100
2020/08/24 2,327 2,327 2,327 2,327 100
2020/08/20 2,427 2,427 2,377 2,427 500
2020/08/19 2,380 2,380 2,330 2,377 500
2020/08/18 2,330 2,330 2,280 2,280 1,100
2020/08/17 2,300 2,300 2,300 2,300 700
2020/08/14 2,300 2,300 2,299 2,300 700
2020/08/13 2,330 2,330 2,277 2,300 700
2020/08/12 2,300 2,320 2,300 2,320 300
2020/08/11 2,200 2,295 2,200 2,295 900
2020/08/07 2,288 2,288 2,138 2,200 2,100
2020/08/06 2,200 2,200 2,200 2,200 100
2020/08/05 2,194 2,200 2,194 2,200 500
2020/07/31 2,108 2,144 2,108 2,144 400
2020/07/30 2,200 2,200 2,158 2,158 600
2020/07/27 2,201 2,201 2,201 2,201 900
2020/07/22 2,201 2,201 2,201 2,201 100
2020/07/21 2,191 2,205 2,191 2,205 700
2020/07/20 2,199 2,205 2,191 2,203 2,200
2020/07/16 2,191 2,191 2,180 2,191 1,200
2020/07/15 2,200 2,232 2,191 2,191 6,800
2020/07/14 2,370 2,370 2,370 2,370 100
2020/07/13 2,350 2,370 2,350 2,370 900
2020/07/10 2,400 2,400 2,400 2,400 200
2020/07/09 2,400 2,400 2,400 2,400 500
2020/07/08 2,350 2,410 2,350 2,410 1,000
2020/07/07 2,350 2,350 2,350 2,350 100
2020/07/06 2,280 2,354 2,280 2,354 600
2020/07/02 2,301 2,301 2,240 2,273 1,500
2020/07/01 2,300 2,300 2,300 2,300 400
2020/06/30 2,241 2,255 2,241 2,255 400
2020/06/29 2,240 2,240 2,240 2,240 200
2020/06/26 2,267 2,267 2,267 2,267 100
2020/06/22 2,240 2,255 2,240 2,255 400
2020/06/19 2,335 2,340 2,335 2,340 300
2020/06/15 2,260 2,260 2,248 2,248 400
2020/06/12 2,210 2,250 2,210 2,249 500
2020/06/11 2,230 2,230 2,230 2,230 400
2020/06/10 2,245 2,245 2,200 2,201 400
2020/06/09 2,202 2,202 2,192 2,200 500
2020/06/08 2,252 2,252 2,202 2,202 200
2020/06/05 2,200 2,200 2,152 2,152 700
2020/06/04 2,201 2,243 2,150 2,150 1,100
2020/06/03 2,258 2,258 2,208 2,208 400
2020/06/02 2,238 2,250 2,208 2,208 700
2020/06/01 2,264 2,264 2,208 2,208 800
2020/05/29 2,265 2,265 2,253 2,253 400
2020/05/28 2,282 2,320 2,232 2,291 1,800
2020/05/27 2,440 2,440 2,346 2,362 1,600
2020/05/26 2,448 2,448 2,346 2,446 1,700
2020/05/25 2,320 2,400 2,319 2,344 2,800
2020/05/22 2,280 2,280 2,250 2,250 300
2020/05/21 2,229 2,230 2,229 2,230 200
2020/05/20 2,211 2,265 2,211 2,224 600
2020/05/19 2,260 2,260 2,208 2,250 600
2020/05/18 2,239 2,239 2,236 2,236 300
2020/05/15 2,230 2,230 2,209 2,210 400
2020/05/14 2,220 2,220 2,182 2,182 200
2020/05/13 2,152 2,170 2,150 2,170 500
2020/05/12 2,197 2,216 2,176 2,176 1,000
2020/05/08 2,178 2,178 2,128 2,128 1,000
2020/05/07 2,232 2,232 2,228 2,228 400
2020/05/01 2,215 2,230 2,215 2,230 200
2020/04/30 2,230 2,230 2,230 2,230 100
2020/04/27 2,280 2,280 2,280 2,280 200
2020/04/23 2,225 2,225 2,225 2,225 200
2020/04/22 2,225 2,225 2,225 2,225 100
2020/04/21 2,163 2,163 2,163 2,163 100
2020/04/20 2,287 2,353 2,287 2,350 11,900
2020/04/17 2,234 2,249 2,220 2,249 700
2020/04/16 2,009 2,184 2,009 2,184 1,800
2020/04/15 1,988 2,018 1,968 1,968 2,100
2020/04/14 1,965 1,993 1,950 1,958 1,100
2020/04/13 1,939 1,939 1,930 1,930 200
2020/04/10 1,901 1,936 1,900 1,900 900
2020/04/09 1,900 1,900 1,898 1,898 500
2020/04/08 1,911 1,933 1,901 1,901 1,800
2020/04/07 1,874 1,951 1,873 1,951 1,700
2020/04/06 1,820 1,820 1,820 1,820 100
2020/04/01 1,820 1,820 1,820 1,820 100
2020/03/31 1,868 1,952 1,865 1,865 3,500
2020/03/30 1,820 1,827 1,803 1,803 1,000
2020/03/27 1,899 1,935 1,880 1,900 1,500
2020/03/26 1,897 1,908 1,865 1,865 800
2020/03/25 1,843 1,904 1,843 1,893 1,700
2020/03/24 1,827 1,827 1,803 1,803 300
2020/03/23 1,735 1,750 1,702 1,747 2,000
2020/03/19 1,827 1,827 1,800 1,800 800
2020/03/18 1,744 1,744 1,702 1,716 400
2020/03/17 1,721 1,721 1,680 1,680 600
2020/03/16 1,789 1,789 1,750 1,750 300
2020/03/13 1,715 1,750 1,660 1,727 3,800
2020/03/12 1,901 1,906 1,850 1,850 800
2020/03/11 1,930 1,951 1,930 1,935 800
2020/03/10 1,890 1,930 1,810 1,930 4,200
2020/03/09 2,090 2,121 1,945 1,994 4,300
2020/03/06 2,293 2,300 2,282 2,300 2,600
2020/03/05 2,350 2,350 2,307 2,307 700
2020/03/04 2,330 2,353 2,300 2,300 800
2020/03/03 2,424 2,424 2,380 2,380 3,500
2020/03/02 2,252 2,381 2,252 2,374 1,500
2020/02/28 2,570 2,570 2,301 2,316 5,100
2020/02/27 2,570 2,670 2,570 2,580 800
2020/02/26 2,543 2,566 2,543 2,566 200
2020/02/25 2,580 2,610 2,580 2,590 1,000
2020/02/21 2,621 2,697 2,621 2,662 1,300
2020/02/20 2,655 2,655 2,621 2,650 700
2020/02/19 2,620 2,622 2,597 2,622 600
2020/02/18 2,650 2,650 2,619 2,619 1,000
2020/02/17 2,610 2,650 2,610 2,650 1,100
2020/02/14 2,659 2,660 2,659 2,660 1,100
2020/02/13 2,657 2,659 2,657 2,659 400
2020/02/12 2,650 2,660 2,640 2,660 1,600
2020/02/10 2,580 2,612 2,580 2,612 500
2020/02/07 2,590 2,591 2,551 2,570 1,200
2020/02/06 2,639 2,639 2,589 2,589 400
2020/02/05 2,694 2,694 2,602 2,602 900
2020/02/04 2,621 2,671 2,621 2,670 300
2020/02/03 2,618 2,630 2,583 2,625 800
2020/01/31 2,620 2,620 2,618 2,618 700
2020/01/30 2,630 2,630 2,610 2,618 1,100
2020/01/28 2,653 2,653 2,630 2,630 1,600
2020/01/27 2,671 2,700 2,653 2,653 700
2020/01/24 2,652 2,652 2,652 2,652 100
2020/01/23 2,652 2,655 2,652 2,652 500
2020/01/22 2,632 2,660 2,632 2,660 900
2020/01/21 2,635 2,635 2,631 2,631 500
2020/01/20 2,619 2,635 2,618 2,635 500
2020/01/17 2,629 2,629 2,618 2,619 2,100
2020/01/16 2,665 2,665 2,622 2,629 3,100
2020/01/15 2,725 2,725 2,683 2,683 1,400
2020/01/14 2,780 2,780 2,680 2,690 6,500
2020/01/10 2,905 2,906 2,855 2,891 1,200
2020/01/09 2,883 2,887 2,883 2,886 600
2020/01/08 2,880 2,915 2,833 2,833 1,700
2020/01/07 2,890 2,890 2,871 2,871 300
2020/01/06 2,919 2,919 2,863 2,890 2,700

このページの先頭へ