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
2022/12/30 2,320 2,322 2,320 2,322 300
2022/12/29 2,311 2,311 2,311 2,311 100
2022/12/26 2,318 2,318 2,318 2,318 500
2022/12/23 2,317 2,340 2,317 2,318 600
2022/12/21 2,362 2,362 2,300 2,340 1,500
2022/12/20 2,379 2,379 2,379 2,379 100
2022/12/15 2,380 2,380 2,380 2,380 300
2022/12/13 2,381 2,382 2,380 2,382 300
2022/12/12 2,382 2,383 2,382 2,382 400
2022/12/09 2,399 2,399 2,371 2,398 300
2022/12/08 2,385 2,385 2,383 2,383 500
2022/12/07 2,384 2,385 2,384 2,385 400
2022/12/06 2,375 2,385 2,375 2,385 500
2022/12/05 2,382 2,385 2,375 2,375 500
2022/12/02 2,381 2,381 2,375 2,375 600
2022/12/01 2,381 2,381 2,370 2,370 1,100
2022/11/30 2,380 2,386 2,380 2,385 600
2022/11/29 2,380 2,380 2,380 2,380 100
2022/11/28 2,420 2,420 2,420 2,420 200
2022/11/22 2,420 2,420 2,420 2,420 100
2022/11/18 2,400 2,450 2,400 2,450 200
2022/11/17 2,400 2,400 2,400 2,400 300
2022/11/15 2,376 2,376 2,376 2,376 300
2022/11/11 2,400 2,400 2,390 2,390 200
2022/11/10 2,400 2,400 2,365 2,400 1,900
2022/11/09 2,368 2,368 2,368 2,368 100
2022/11/08 2,390 2,394 2,389 2,394 1,200
2022/11/07 2,395 2,395 2,395 2,395 200
2022/11/02 2,390 2,400 2,350 2,400 1,000
2022/11/01 2,370 2,370 2,370 2,370 200
2022/10/31 2,388 2,388 2,351 2,370 400
2022/10/28 2,388 2,388 2,388 2,388 200
2022/10/27 2,346 2,346 2,346 2,346 300
2022/10/20 2,393 2,393 2,393 2,393 200
2022/10/19 2,348 2,348 2,348 2,348 200
2022/10/18 2,348 2,398 2,348 2,398 200
2022/10/12 2,398 2,398 2,398 2,398 600
2022/10/11 2,351 2,351 2,351 2,351 100
2022/10/07 2,304 2,324 2,300 2,302 600
2022/10/05 2,350 2,350 2,320 2,320 200
2022/09/30 2,300 2,300 2,300 2,300 100
2022/09/29 2,294 2,300 2,294 2,300 300
2022/09/28 2,300 2,300 2,300 2,300 400
2022/09/26 2,328 2,355 2,328 2,328 500
2022/09/20 2,425 2,425 2,340 2,340 1,500
2022/09/16 2,399 2,399 2,399 2,399 100
2022/09/15 2,385 2,400 2,385 2,395 400
2022/09/09 2,396 2,396 2,335 2,335 400
2022/09/08 2,352 2,352 2,300 2,300 900
2022/09/07 2,411 2,411 2,364 2,364 4,400
2022/09/06 2,361 2,411 2,361 2,411 400
2022/09/02 2,366 2,366 2,366 2,366 100
2022/08/30 2,368 2,418 2,368 2,406 300
2022/08/29 2,377 2,377 2,377 2,377 100
2022/08/26 2,350 2,452 2,350 2,425 800
2022/08/25 2,377 2,377 2,377 2,377 200
2022/08/24 2,374 2,374 2,374 2,374 100
2022/08/23 2,372 2,388 2,350 2,388 600
2022/08/22 2,400 2,400 2,350 2,350 1,000
2022/08/19 2,415 2,415 2,400 2,400 400
2022/08/18 2,423 2,423 2,415 2,415 500
2022/08/17 2,480 2,480 2,445 2,445 200
2022/08/16 2,432 2,432 2,430 2,430 300
2022/08/12 2,400 2,400 2,400 2,400 200
2022/08/10 2,462 2,462 2,430 2,430 200
2022/08/05 2,457 2,457 2,457 2,457 100
2022/08/04 2,459 2,459 2,457 2,457 400
2022/08/03 2,460 2,460 2,450 2,456 300
2022/08/02 2,427 2,427 2,410 2,410 300
2022/08/01 2,440 2,446 2,440 2,446 200
2022/07/28 2,438 2,438 2,406 2,406 300
2022/07/27 2,390 2,438 2,390 2,438 700
2022/07/26 2,438 2,438 2,437 2,437 400
2022/07/25 2,412 2,412 2,412 2,412 500
2022/07/22 2,382 2,412 2,382 2,412 200
2022/07/21 2,359 2,382 2,359 2,382 400
2022/07/20 2,449 2,449 2,371 2,409 900
2022/07/19 2,440 2,440 2,440 2,440 100
2022/07/15 2,450 2,450 2,306 2,447 1,200
2022/07/14 2,469 2,490 2,428 2,480 1,400
2022/07/13 2,350 2,425 2,350 2,425 700
2022/07/12 2,400 2,400 2,400 2,400 100
2022/07/08 2,447 2,447 2,371 2,437 700
2022/07/07 2,347 2,347 2,347 2,347 100
2022/07/06 2,424 2,442 2,424 2,442 200
2022/07/05 2,320 2,374 2,320 2,374 200
2022/07/04 2,385 2,385 2,300 2,300 1,100
2022/07/01 2,464 2,464 2,364 2,385 1,400
2022/06/30 2,365 2,365 2,365 2,365 100
2022/06/28 2,364 2,370 2,363 2,363 600
2022/06/27 2,368 2,372 2,368 2,372 700
2022/06/24 2,365 2,365 2,350 2,350 400
2022/06/23 2,306 2,330 2,306 2,330 400
2022/06/22 2,342 2,370 2,342 2,349 800
2022/06/21 2,305 2,394 2,305 2,376 2,400
2022/06/20 2,520 2,520 2,400 2,400 700
2022/06/17 2,400 2,400 2,400 2,400 200
2022/06/16 2,425 2,425 2,403 2,403 300
2022/06/15 2,551 2,551 2,434 2,451 1,300
2022/06/14 2,502 2,502 2,501 2,501 500
2022/06/13 2,504 2,517 2,504 2,517 300
2022/06/10 2,501 2,501 2,501 2,501 100
2022/06/09 2,501 2,554 2,500 2,502 1,300
2022/06/08 2,503 2,520 2,503 2,520 200
2022/06/07 2,500 2,517 2,480 2,500 900
2022/06/06 2,515 2,548 2,507 2,507 1,000
2022/06/03 2,600 2,600 2,554 2,554 400
2022/06/02 2,550 2,560 2,543 2,550 1,000
2022/06/01 2,587 2,590 2,560 2,565 2,300
2022/05/31 2,691 2,691 2,611 2,611 4,000
2022/05/30 2,575 2,699 2,550 2,690 16,200
2022/05/27 2,824 2,980 2,802 2,975 9,500
2022/05/26 2,812 2,919 2,801 2,843 3,300
2022/05/25 2,796 2,800 2,796 2,800 1,800
2022/05/24 2,776 2,798 2,760 2,793 3,000
2022/05/23 2,770 2,780 2,765 2,770 1,800
2022/05/20 2,750 2,770 2,750 2,769 1,000
2022/05/19 2,760 2,760 2,747 2,750 2,500
2022/05/18 2,780 2,780 2,715 2,747 800
2022/05/17 2,780 2,780 2,698 2,748 1,700
2022/05/16 2,780 2,783 2,740 2,740 2,000
2022/05/13 2,728 2,750 2,708 2,742 1,600
2022/05/12 2,679 2,710 2,679 2,700 1,700
2022/05/11 2,690 2,690 2,675 2,678 900
2022/05/10 2,670 2,705 2,623 2,705 1,200
2022/05/09 2,702 2,702 2,695 2,695 1,100
2022/05/06 2,700 2,700 2,643 2,690 2,200
2022/05/02 2,637 2,698 2,636 2,680 2,300
2022/04/28 2,641 2,645 2,544 2,638 2,300
2022/04/27 2,599 2,600 2,590 2,591 1,300
2022/04/26 2,698 2,698 2,530 2,535 2,900
2022/04/25 2,629 2,659 2,599 2,599 1,300
2022/04/22 2,608 2,629 2,596 2,629 700
2022/04/21 2,699 2,714 2,694 2,701 1,100
2022/04/20 2,650 2,699 2,650 2,650 1,000
2022/04/19 2,595 2,612 2,595 2,600 1,100
2022/04/18 2,698 2,715 2,645 2,645 3,600
2022/04/15 2,600 2,698 2,600 2,698 2,600
2022/04/14 2,560 2,575 2,560 2,575 200
2022/04/13 2,595 2,595 2,551 2,571 700
2022/04/12 2,585 2,594 2,509 2,554 600
2022/04/11 2,520 2,587 2,520 2,587 700
2022/04/08 2,491 2,541 2,491 2,520 300
2022/04/07 2,490 2,507 2,490 2,507 700
2022/04/06 2,508 2,517 2,508 2,517 200
2022/04/05 2,490 2,490 2,490 2,490 100
2022/04/04 2,437 2,500 2,437 2,493 1,400
2022/04/01 2,448 2,499 2,440 2,452 1,500
2022/03/31 2,397 2,448 2,370 2,448 1,500
2022/03/30 2,340 2,367 2,340 2,367 700
2022/03/29 2,377 2,377 2,327 2,328 600
2022/03/28 2,306 2,327 2,306 2,327 500
2022/03/25 2,350 2,350 2,300 2,300 300
2022/03/24 2,272 2,322 2,272 2,322 500
2022/03/23 2,279 2,285 2,278 2,285 1,200
2022/03/22 2,278 2,278 2,278 2,278 100
2022/03/18 2,279 2,279 2,279 2,279 200
2022/03/17 2,279 2,279 2,279 2,279 100
2022/03/16 2,279 2,279 2,279 2,279 100
2022/03/15 2,250 2,280 2,250 2,279 400
2022/03/14 2,300 2,300 2,254 2,254 1,000
2022/03/11 2,314 2,314 2,300 2,300 400
2022/03/10 2,300 2,315 2,300 2,315 1,500
2022/03/09 2,355 2,355 2,314 2,315 1,200
2022/03/08 2,355 2,355 2,355 2,355 300
2022/03/07 2,349 2,355 2,338 2,355 500
2022/03/03 2,349 2,349 2,349 2,349 100
2022/03/02 2,430 2,430 2,345 2,345 700
2022/03/01 2,330 2,330 2,330 2,330 100
2022/02/28 2,380 2,380 2,380 2,380 100
2022/02/25 2,361 2,376 2,361 2,376 400
2022/02/24 2,357 2,380 2,357 2,377 1,000
2022/02/22 2,312 2,410 2,312 2,393 4,500
2022/02/18 2,286 2,286 2,275 2,275 300
2022/02/16 2,152 2,187 2,152 2,187 200
2022/02/15 2,200 2,200 2,200 2,200 100
2022/02/14 2,217 2,217 2,217 2,217 100
2022/02/07 2,200 2,200 2,200 2,200 100
2022/02/02 2,195 2,195 2,195 2,195 200
2022/01/27 2,102 2,195 2,102 2,195 300
2022/01/25 2,202 2,202 2,202 2,202 100
2022/01/24 2,250 2,250 2,250 2,250 100
2022/01/21 2,250 2,250 2,250 2,250 100
2022/01/20 2,349 2,400 2,349 2,398 1,600
2022/01/19 2,301 2,301 2,300 2,300 400
2022/01/18 2,429 2,429 2,301 2,301 9,400
2022/01/17 2,035 2,375 2,035 2,300 4,300
2022/01/14 2,000 2,010 2,000 2,010 300
2022/01/12 2,000 2,001 2,000 2,001 400
2022/01/11 2,020 2,020 2,001 2,001 300
2022/01/05 2,050 2,050 2,035 2,035 300
2022/01/04 2,050 2,065 2,050 2,065 1,100

このページの先頭へ