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 |
---|---|---|---|---|---|
2021/12/28 | 2,001 | 2,040 | 2,000 | 2,001 | 1,000 |
2021/12/27 | 2,003 | 2,050 | 2,000 | 2,036 | 2,500 |
2021/12/24 | 2,080 | 2,089 | 2,080 | 2,089 | 600 |
2021/12/23 | 2,100 | 2,100 | 2,069 | 2,080 | 1,500 |
2021/12/22 | 2,105 | 2,105 | 2,105 | 2,105 | 2,100 |
2021/12/20 | 2,110 | 2,111 | 2,080 | 2,080 | 2,900 |
2021/12/17 | 2,115 | 2,115 | 2,110 | 2,110 | 400 |
2021/12/16 | 2,043 | 2,132 | 2,043 | 2,120 | 1,100 |
2021/12/15 | 2,130 | 2,135 | 2,130 | 2,135 | 200 |
2021/12/14 | 2,125 | 2,136 | 2,125 | 2,136 | 500 |
2021/12/13 | 2,139 | 2,139 | 2,125 | 2,125 | 1,500 |
2021/12/10 | 2,140 | 2,140 | 2,139 | 2,139 | 4,500 |
2021/12/06 | 2,147 | 2,147 | 2,145 | 2,145 | 10,400 |
2021/12/02 | 2,132 | 2,147 | 2,132 | 2,147 | 300 |
2021/11/30 | 2,181 | 2,183 | 2,170 | 2,182 | 2,600 |
2021/11/26 | 2,181 | 2,181 | 2,181 | 2,181 | 100 |
2021/11/25 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
2021/11/19 | 2,219 | 2,219 | 2,219 | 2,219 | 200 |
2021/11/18 | 2,218 | 2,218 | 2,202 | 2,202 | 5,100 |
2021/11/17 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2021/11/16 | 2,220 | 2,220 | 2,220 | 2,220 | 500 |
2021/11/15 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2021/11/05 | 2,231 | 2,250 | 2,200 | 2,250 | 500 |
2021/10/29 | 2,250 | 2,250 | 2,227 | 2,227 | 600 |
2021/10/25 | 2,250 | 2,250 | 2,250 | 2,250 | 400 |
2021/10/21 | 2,250 | 2,250 | 2,250 | 2,250 | 600 |
2021/10/20 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2021/10/18 | 2,267 | 2,267 | 2,267 | 2,267 | 100 |
2021/10/15 | 2,320 | 2,320 | 2,317 | 2,317 | 200 |
2021/10/12 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
2021/10/08 | 2,294 | 2,295 | 2,294 | 2,295 | 200 |
2021/10/07 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2021/10/05 | 2,250 | 2,297 | 2,250 | 2,297 | 300 |
2021/10/04 | 2,300 | 2,300 | 2,258 | 2,273 | 700 |
2021/10/01 | 2,303 | 2,303 | 2,303 | 2,303 | 100 |
2021/09/28 | 2,303 | 2,303 | 2,303 | 2,303 | 200 |
2021/09/27 | 2,303 | 2,303 | 2,303 | 2,303 | 100 |
2021/09/24 | 2,304 | 2,320 | 2,301 | 2,320 | 1,900 |
2021/09/21 | 2,307 | 2,322 | 2,305 | 2,322 | 500 |
2021/09/17 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
2021/09/16 | 2,361 | 2,361 | 2,361 | 2,361 | 300 |
2021/09/15 | 2,376 | 2,376 | 2,376 | 2,376 | 800 |
2021/09/14 | 2,376 | 2,376 | 2,376 | 2,376 | 100 |
2021/09/13 | 2,336 | 2,378 | 2,336 | 2,378 | 200 |
2021/09/10 | 2,316 | 2,334 | 2,316 | 2,334 | 200 |
2021/09/09 | 2,316 | 2,318 | 2,316 | 2,316 | 3,500 |
2021/09/07 | 2,307 | 2,307 | 2,307 | 2,307 | 100 |
2021/09/06 | 2,304 | 2,304 | 2,304 | 2,304 | 100 |
2021/09/02 | 2,344 | 2,344 | 2,332 | 2,338 | 700 |
2021/08/31 | 2,348 | 2,348 | 2,346 | 2,346 | 800 |
2021/08/27 | 2,348 | 2,348 | 2,348 | 2,348 | 300 |
2021/08/20 | 2,444 | 2,444 | 2,348 | 2,348 | 400 |
2021/08/17 | 2,321 | 2,344 | 2,321 | 2,344 | 300 |
2021/08/13 | 2,406 | 2,406 | 2,370 | 2,370 | 400 |
2021/08/11 | 2,407 | 2,407 | 2,407 | 2,407 | 100 |
2021/08/10 | 2,407 | 2,407 | 2,407 | 2,407 | 100 |
2021/08/06 | 2,377 | 2,377 | 2,357 | 2,357 | 200 |
2021/08/05 | 2,361 | 2,361 | 2,361 | 2,361 | 200 |
2021/08/02 | 2,379 | 2,379 | 2,379 | 2,379 | 300 |
2021/07/30 | 2,367 | 2,376 | 2,366 | 2,376 | 300 |
2021/07/28 | 2,376 | 2,376 | 2,376 | 2,376 | 100 |
2021/07/26 | 2,360 | 2,376 | 2,360 | 2,376 | 700 |
2021/07/21 | 2,388 | 2,388 | 2,388 | 2,388 | 800 |
2021/07/20 | 2,388 | 2,388 | 2,388 | 2,388 | 100 |
2021/07/19 | 2,399 | 2,399 | 2,388 | 2,388 | 200 |
2021/07/16 | 2,400 | 2,400 | 2,400 | 2,400 | 400 |
2021/07/15 | 2,559 | 2,559 | 2,400 | 2,400 | 3,200 |
2021/07/14 | 2,588 | 2,589 | 2,583 | 2,589 | 1,400 |
2021/07/13 | 2,450 | 2,589 | 2,450 | 2,550 | 500 |
2021/07/12 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2021/07/09 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2021/07/06 | 2,400 | 2,419 | 2,400 | 2,419 | 600 |
2021/07/05 | 2,426 | 2,426 | 2,426 | 2,426 | 200 |
2021/06/30 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
2021/06/28 | 2,435 | 2,435 | 2,420 | 2,420 | 300 |
2021/06/24 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
2021/06/22 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
2021/06/21 | 2,510 | 2,510 | 2,498 | 2,498 | 200 |
2021/06/18 | 2,452 | 2,460 | 2,452 | 2,460 | 300 |
2021/06/17 | 2,430 | 2,430 | 2,402 | 2,402 | 300 |
2021/06/16 | 2,430 | 2,430 | 2,430 | 2,430 | 500 |
2021/06/15 | 2,505 | 2,505 | 2,430 | 2,430 | 600 |
2021/06/10 | 2,470 | 2,470 | 2,470 | 2,470 | 300 |
2021/06/07 | 2,450 | 2,470 | 2,450 | 2,470 | 400 |
2021/06/04 | 2,437 | 2,437 | 2,437 | 2,437 | 200 |
2021/06/03 | 2,435 | 2,435 | 2,435 | 2,435 | 200 |
2021/06/02 | 2,485 | 2,485 | 2,485 | 2,485 | 200 |
2021/05/31 | 2,474 | 2,490 | 2,474 | 2,480 | 600 |
2021/05/28 | 2,577 | 2,577 | 2,550 | 2,559 | 300 |
2021/05/26 | 2,497 | 2,497 | 2,497 | 2,497 | 200 |
2021/05/21 | 2,497 | 2,497 | 2,497 | 2,497 | 100 |
2021/05/20 | 2,497 | 2,497 | 2,447 | 2,447 | 200 |
2021/05/19 | 2,499 | 2,499 | 2,490 | 2,490 | 300 |
2021/05/18 | 2,471 | 2,471 | 2,471 | 2,471 | 100 |
2021/05/17 | 2,452 | 2,456 | 2,420 | 2,420 | 1,600 |
2021/05/14 | 2,543 | 2,543 | 2,543 | 2,543 | 100 |
2021/05/13 | 2,498 | 2,507 | 2,493 | 2,493 | 500 |
2021/05/12 | 2,500 | 2,500 | 2,498 | 2,500 | 800 |
2021/04/27 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
2021/04/23 | 2,525 | 2,533 | 2,525 | 2,525 | 300 |
2021/04/22 | 2,510 | 2,530 | 2,505 | 2,505 | 500 |
2021/04/21 | 2,537 | 2,537 | 2,537 | 2,537 | 100 |
2021/04/20 | 2,586 | 2,587 | 2,586 | 2,587 | 200 |
2021/04/16 | 2,526 | 2,570 | 2,526 | 2,570 | 200 |
2021/04/15 | 2,576 | 2,576 | 2,576 | 2,576 | 200 |
2021/04/14 | 2,549 | 2,576 | 2,520 | 2,576 | 500 |
2021/04/07 | 2,599 | 2,599 | 2,599 | 2,599 | 8,500 |
2021/04/05 | 2,599 | 2,599 | 2,599 | 2,599 | 800 |
2021/04/02 | 2,598 | 2,599 | 2,598 | 2,599 | 600 |
2021/04/01 | 2,590 | 2,600 | 2,576 | 2,598 | 1,200 |
2021/03/31 | 2,550 | 2,572 | 2,550 | 2,572 | 800 |
2021/03/30 | 2,574 | 2,575 | 2,572 | 2,572 | 700 |
2021/03/29 | 2,574 | 2,574 | 2,574 | 2,574 | 100 |
2021/03/26 | 2,525 | 2,575 | 2,525 | 2,574 | 500 |
2021/03/25 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
2021/03/24 | 2,500 | 2,525 | 2,500 | 2,525 | 600 |
2021/03/23 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2021/03/22 | 2,525 | 2,525 | 2,500 | 2,500 | 400 |
2021/03/19 | 2,525 | 2,525 | 2,525 | 2,525 | 400 |
2021/03/18 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
2021/03/17 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
2021/03/16 | 2,525 | 2,525 | 2,525 | 2,525 | 700 |
2021/03/15 | 2,575 | 2,575 | 2,525 | 2,525 | 700 |
2021/03/12 | 2,529 | 2,575 | 2,529 | 2,575 | 600 |
2021/03/10 | 2,529 | 2,529 | 2,529 | 2,529 | 100 |
2021/03/09 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2021/03/04 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
2021/03/02 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
2021/02/25 | 2,526 | 2,575 | 2,526 | 2,575 | 300 |
2021/02/24 | 2,500 | 2,576 | 2,500 | 2,576 | 1,600 |
2021/02/22 | 2,400 | 2,501 | 2,400 | 2,500 | 900 |
2021/02/19 | 2,500 | 2,501 | 2,480 | 2,500 | 1,500 |
2021/02/18 | 2,475 | 2,481 | 2,448 | 2,481 | 700 |
2021/02/17 | 2,480 | 2,481 | 2,480 | 2,481 | 1,200 |
2021/02/16 | 2,550 | 2,599 | 2,549 | 2,549 | 400 |
2021/02/15 | 2,600 | 2,600 | 2,499 | 2,550 | 1,400 |
2021/02/09 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2021/02/08 | 2,573 | 2,573 | 2,573 | 2,573 | 200 |
2021/02/04 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2021/02/01 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
2021/01/26 | 2,526 | 2,559 | 2,526 | 2,559 | 1,000 |
2021/01/25 | 2,500 | 2,550 | 2,500 | 2,550 | 1,800 |
2021/01/21 | 2,525 | 2,535 | 2,525 | 2,535 | 300 |
2021/01/20 | 2,549 | 2,560 | 2,506 | 2,506 | 1,000 |
2021/01/19 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
2021/01/18 | 2,502 | 2,502 | 2,502 | 2,502 | 500 |
2021/01/15 | 2,500 | 2,552 | 2,500 | 2,552 | 1,100 |
2021/01/14 | 2,498 | 2,504 | 2,498 | 2,500 | 700 |
2021/01/13 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
2021/01/12 | 2,460 | 2,460 | 2,350 | 2,420 | 2,500 |
2021/01/08 | 2,483 | 2,483 | 2,483 | 2,483 | 100 |
2021/01/07 | 2,435 | 2,483 | 2,435 | 2,483 | 700 |
2021/01/05 | 2,485 | 2,485 | 2,485 | 2,485 | 5,000 |
2021/01/04 | 2,431 | 2,485 | 2,431 | 2,485 | 1,400 |