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
2023/12/29 2,735 2,735 2,697 2,697 1,300
2023/12/27 2,684 2,690 2,684 2,690 1,000
2023/12/26 2,715 2,715 2,672 2,672 1,000
2023/12/25 2,648 2,670 2,648 2,665 1,400
2023/12/22 2,648 2,648 2,641 2,646 1,100
2023/12/21 2,641 2,648 2,641 2,648 500
2023/12/20 2,650 2,650 2,640 2,648 1,800
2023/12/19 2,641 2,655 2,641 2,655 500
2023/12/18 2,650 2,650 2,640 2,641 400
2023/12/15 2,654 2,654 2,640 2,640 1,400
2023/12/14 2,654 2,654 2,641 2,654 800
2023/12/12 2,640 2,657 2,640 2,657 700
2023/12/11 2,638 2,640 2,638 2,640 800
2023/12/08 2,659 2,659 2,637 2,639 1,400
2023/12/07 2,659 2,660 2,650 2,659 600
2023/12/06 2,655 2,655 2,655 2,655 200
2023/12/05 2,643 2,643 2,643 2,643 400
2023/12/04 2,643 2,643 2,643 2,643 400
2023/12/01 2,651 2,651 2,642 2,642 200
2023/11/30 2,641 2,653 2,641 2,651 2,200
2023/11/29 2,637 2,641 2,609 2,641 300
2023/11/28 2,650 2,655 2,641 2,641 1,500
2023/11/27 2,636 2,653 2,636 2,642 700
2023/11/24 2,636 2,636 2,636 2,636 300
2023/11/22 2,650 2,652 2,650 2,651 300
2023/11/21 2,632 2,636 2,632 2,636 200
2023/11/20 2,640 2,647 2,633 2,637 1,400
2023/11/17 2,635 2,640 2,632 2,640 1,200
2023/11/15 2,655 2,655 2,654 2,654 500
2023/11/13 2,657 2,657 2,620 2,655 1,100
2023/11/10 2,630 2,649 2,630 2,649 200
2023/11/09 2,620 2,620 2,620 2,620 200
2023/11/08 2,621 2,621 2,621 2,621 400
2023/11/07 2,644 2,644 2,644 2,644 100
2023/11/06 2,620 2,646 2,620 2,646 700
2023/11/02 2,618 2,618 2,618 2,618 100
2023/11/01 2,618 2,618 2,618 2,618 100
2023/10/31 2,646 2,646 2,614 2,614 200
2023/10/30 2,594 2,596 2,594 2,596 200
2023/10/27 2,570 2,594 2,570 2,594 400
2023/10/26 2,600 2,600 2,578 2,578 800
2023/10/25 2,599 2,599 2,599 2,599 100
2023/10/24 2,611 2,611 2,580 2,580 2,200
2023/10/23 2,617 2,634 2,611 2,611 600
2023/10/20 2,673 2,673 2,617 2,632 1,500
2023/10/19 2,648 2,660 2,626 2,660 400
2023/10/18 2,646 2,648 2,630 2,648 1,000
2023/10/17 2,709 2,709 2,620 2,696 6,800
2023/10/16 2,650 2,659 2,608 2,659 6,400
2023/10/13 2,619 2,631 2,602 2,631 600
2023/10/12 2,620 2,650 2,620 2,650 400
2023/10/11 2,619 2,619 2,610 2,619 300
2023/10/10 2,639 2,639 2,574 2,633 1,200
2023/10/06 2,571 2,573 2,571 2,573 2,400
2023/10/05 2,540 2,571 2,540 2,571 3,300
2023/10/04 2,600 2,600 2,530 2,530 2,600
2023/10/03 2,615 2,615 2,582 2,582 3,000
2023/10/02 2,631 2,631 2,600 2,609 3,500
2023/09/29 2,663 2,664 2,631 2,631 700
2023/09/27 2,631 2,664 2,615 2,615 700
2023/09/26 2,633 2,660 2,610 2,618 2,700
2023/09/25 2,630 2,689 2,630 2,657 800
2023/09/22 2,631 2,631 2,615 2,615 700
2023/09/21 2,623 2,695 2,623 2,628 3,800
2023/09/20 2,634 2,634 2,626 2,632 1,400
2023/09/19 2,602 2,635 2,602 2,624 2,000
2023/09/15 2,594 2,600 2,591 2,600 3,500
2023/09/14 2,590 2,599 2,590 2,595 800
2023/09/13 2,570 2,585 2,570 2,585 600
2023/09/12 2,583 2,583 2,581 2,582 500
2023/09/11 2,589 2,589 2,567 2,573 500
2023/09/08 2,589 2,589 2,577 2,587 500
2023/09/06 2,576 2,577 2,560 2,577 1,500
2023/09/05 2,561 2,576 2,561 2,576 200
2023/09/04 2,565 2,580 2,561 2,561 900
2023/08/31 2,560 2,579 2,560 2,565 400
2023/08/30 2,576 2,576 2,558 2,560 500
2023/08/29 2,578 2,578 2,543 2,557 1,200
2023/08/28 2,569 2,569 2,554 2,555 1,000
2023/08/25 2,576 2,587 2,576 2,587 600
2023/08/24 2,551 2,587 2,550 2,550 1,100
2023/08/23 2,574 2,593 2,560 2,560 2,100
2023/08/22 2,580 2,580 2,579 2,579 300
2023/08/18 2,589 2,589 2,566 2,566 300
2023/08/17 2,561 2,561 2,561 2,561 300
2023/08/16 2,590 2,592 2,565 2,565 1,500
2023/08/15 2,590 2,590 2,560 2,570 1,000
2023/08/14 2,582 2,590 2,582 2,590 300
2023/08/10 2,597 2,597 2,586 2,592 800
2023/08/09 2,585 2,585 2,585 2,585 100
2023/08/08 2,580 2,599 2,580 2,599 200
2023/08/07 2,586 2,586 2,578 2,578 1,000
2023/08/04 2,581 2,587 2,581 2,582 300
2023/08/03 2,588 2,612 2,559 2,612 1,700
2023/08/02 2,589 2,619 2,588 2,588 700
2023/08/01 2,618 2,618 2,589 2,589 600
2023/07/31 2,596 2,597 2,590 2,590 1,600
2023/07/28 2,596 2,617 2,595 2,595 400
2023/07/27 2,595 2,610 2,593 2,600 1,100
2023/07/26 2,594 2,602 2,594 2,602 200
2023/07/25 2,624 2,624 2,603 2,604 700
2023/07/24 2,603 2,622 2,590 2,595 1,100
2023/07/21 2,608 2,608 2,590 2,595 800
2023/07/20 2,610 2,613 2,590 2,594 1,300
2023/07/19 2,591 2,604 2,591 2,600 1,000
2023/07/18 2,587 2,610 2,587 2,590 3,800
2023/07/14 2,531 2,595 2,531 2,586 3,500
2023/07/13 2,512 2,550 2,512 2,550 1,800
2023/07/12 2,515 2,524 2,515 2,524 300
2023/07/11 2,514 2,537 2,514 2,537 800
2023/07/07 2,522 2,555 2,517 2,548 500
2023/07/05 2,523 2,523 2,520 2,522 600
2023/07/04 2,506 2,549 2,506 2,540 800
2023/07/03 2,500 2,528 2,500 2,528 600
2023/06/30 2,516 2,517 2,500 2,500 1,100
2023/06/29 2,530 2,530 2,518 2,530 600
2023/06/28 2,530 2,530 2,501 2,530 1,000
2023/06/27 2,520 2,523 2,507 2,522 500
2023/06/26 2,528 2,533 2,520 2,521 1,200
2023/06/23 2,525 2,549 2,503 2,503 3,200
2023/06/22 2,510 2,608 2,510 2,556 4,900
2023/06/21 2,508 2,510 2,505 2,510 500
2023/06/20 2,510 2,510 2,496 2,510 1,900
2023/06/19 2,465 2,510 2,465 2,510 2,600
2023/06/16 2,493 2,493 2,465 2,484 1,100
2023/06/15 2,474 2,502 2,470 2,493 2,100
2023/06/14 2,513 2,513 2,480 2,497 600
2023/06/13 2,500 2,500 2,454 2,480 1,400
2023/06/12 2,450 2,464 2,450 2,453 1,100
2023/06/09 2,475 2,475 2,451 2,452 2,200
2023/06/08 2,472 2,477 2,455 2,475 3,100
2023/06/07 2,476 2,532 2,471 2,472 4,800
2023/06/06 2,486 2,494 2,469 2,476 2,800
2023/06/05 2,491 2,498 2,472 2,486 7,200
2023/06/02 2,511 2,516 2,475 2,490 5,600
2023/06/01 2,531 2,543 2,507 2,511 3,900
2023/05/31 2,655 2,655 2,503 2,571 8,400
2023/05/30 2,610 2,648 2,573 2,606 31,700
2023/05/29 2,937 2,955 2,896 2,920 17,900
2023/05/26 2,918 2,943 2,890 2,913 9,100
2023/05/25 2,880 2,920 2,864 2,915 4,900
2023/05/24 2,830 2,887 2,830 2,880 5,200
2023/05/23 2,833 2,843 2,800 2,830 4,700
2023/05/22 2,819 2,843 2,801 2,819 5,300
2023/05/19 2,790 2,808 2,780 2,808 5,300
2023/05/18 2,791 2,821 2,786 2,786 6,100
2023/05/17 2,791 2,795 2,785 2,786 3,600
2023/05/16 2,789 2,789 2,770 2,788 2,600
2023/05/15 2,795 2,799 2,773 2,789 4,300
2023/05/12 2,797 2,797 2,776 2,794 2,800
2023/05/11 2,787 2,813 2,781 2,797 3,400
2023/05/10 2,797 2,800 2,780 2,787 1,300
2023/05/09 2,790 2,802 2,780 2,780 7,100
2023/05/08 2,784 2,793 2,780 2,790 5,900
2023/05/02 2,775 2,780 2,768 2,780 4,900
2023/05/01 2,757 2,775 2,757 2,770 3,700
2023/04/28 2,770 2,770 2,745 2,752 7,900
2023/04/27 2,745 2,798 2,735 2,751 11,500
2023/04/26 2,728 2,750 2,717 2,750 2,400
2023/04/25 2,730 2,731 2,713 2,730 2,200
2023/04/24 2,727 2,737 2,721 2,730 2,600
2023/04/21 2,717 2,727 2,717 2,727 1,200
2023/04/20 2,743 2,745 2,716 2,733 1,500
2023/04/19 2,767 2,767 2,700 2,729 5,500
2023/04/18 2,798 2,799 2,700 2,750 9,900
2023/04/17 2,773 2,795 2,761 2,795 2,300
2023/04/14 2,764 2,764 2,745 2,760 1,000
2023/04/13 2,750 2,769 2,733 2,762 1,700
2023/04/12 2,720 2,784 2,720 2,779 1,000
2023/04/11 2,814 2,814 2,669 2,719 5,300
2023/04/10 2,806 2,865 2,756 2,864 5,500
2023/04/07 2,695 2,775 2,695 2,739 1,700
2023/04/06 2,633 2,674 2,629 2,665 2,000
2023/04/05 2,600 2,635 2,600 2,633 2,600
2023/04/04 2,561 2,599 2,561 2,599 3,300
2023/04/03 2,530 2,550 2,500 2,550 3,000
2023/03/31 2,497 2,499 2,480 2,480 5,600
2023/03/30 2,496 2,500 2,478 2,497 2,700
2023/03/29 2,464 2,464 2,464 2,464 100
2023/03/27 2,491 2,491 2,458 2,489 1,800
2023/03/24 2,539 2,539 2,489 2,489 2,000
2023/03/23 2,490 2,490 2,489 2,489 300
2023/03/22 2,499 2,499 2,480 2,497 300
2023/03/20 2,500 2,500 2,500 2,500 100
2023/03/17 2,488 2,500 2,450 2,500 300
2023/03/16 2,480 2,480 2,480 2,480 200
2023/03/13 2,481 2,508 2,470 2,508 700
2023/03/10 2,493 2,500 2,493 2,500 400
2023/03/09 2,485 2,500 2,480 2,490 2,800
2023/03/08 2,491 2,500 2,485 2,485 2,800
2023/03/07 2,504 2,518 2,485 2,485 2,400
2023/03/06 2,457 2,529 2,457 2,529 6,000
2023/03/03 2,469 2,470 2,469 2,469 700
2023/03/02 2,444 2,469 2,444 2,469 900
2023/03/01 2,500 2,500 2,494 2,494 1,100
2023/02/28 2,500 2,500 2,499 2,499 600
2023/02/27 2,537 2,538 2,500 2,500 1,100
2023/02/24 2,500 2,500 2,500 2,500 200
2023/02/22 2,538 2,538 2,520 2,520 700
2023/02/21 2,520 2,538 2,520 2,520 500
2023/02/20 2,520 2,529 2,520 2,520 700
2023/02/16 2,520 2,524 2,504 2,509 800
2023/02/15 2,500 2,536 2,500 2,534 600
2023/02/14 2,463 2,537 2,462 2,537 1,500
2023/02/13 2,463 2,463 2,463 2,463 100
2023/02/07 2,450 2,463 2,450 2,463 300
2023/02/06 2,453 2,453 2,431 2,450 400
2023/01/30 2,450 2,540 2,450 2,540 1,300
2023/01/27 2,424 2,449 2,424 2,449 400
2023/01/26 2,423 2,424 2,423 2,424 400
2023/01/25 2,447 2,447 2,447 2,447 200
2023/01/23 2,400 2,400 2,400 2,400 1,300
2023/01/20 2,400 2,400 2,360 2,379 600
2023/01/19 2,400 2,400 2,400 2,400 1,800
2023/01/18 2,354 2,370 2,354 2,370 500
2023/01/17 2,395 2,395 2,345 2,353 600
2023/01/16 2,345 2,345 2,345 2,345 300
2023/01/13 2,341 2,341 2,341 2,341 300
2023/01/11 2,360 2,360 2,360 2,360 300
2023/01/10 2,365 2,365 2,361 2,361 400
2023/01/06 2,355 2,365 2,355 2,365 200
2023/01/05 2,332 2,344 2,332 2,344 700
2023/01/04 2,322 2,331 2,322 2,331 400

このページの先頭へ