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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,671 | 2,680 | 2,666 | 2,680 | 1,500 |
| 2026/06/25 | 2,671 | 2,672 | 2,671 | 2,671 | 1,900 |
| 2026/06/24 | 2,698 | 2,698 | 2,671 | 2,671 | 1,000 |
| 2026/06/23 | 2,680 | 2,680 | 2,669 | 2,669 | 400 |
| 2026/06/22 | 2,680 | 2,685 | 2,671 | 2,675 | 1,900 |
| 2026/06/19 | 2,690 | 2,690 | 2,672 | 2,680 | 1,000 |
| 2026/06/18 | 2,689 | 2,690 | 2,685 | 2,690 | 1,300 |
| 2026/06/17 | 2,680 | 2,693 | 2,680 | 2,684 | 1,000 |
| 2026/06/16 | 2,678 | 2,693 | 2,677 | 2,693 | 1,700 |
| 2026/06/15 | 2,690 | 2,696 | 2,678 | 2,689 | 3,600 |
| 2026/06/12 | 2,690 | 2,690 | 2,690 | 2,690 | 1,100 |
| 2026/06/11 | 2,690 | 2,690 | 2,682 | 2,690 | 1,400 |
| 2026/06/10 | 2,690 | 2,712 | 2,690 | 2,690 | 2,300 |
| 2026/06/09 | 2,709 | 2,711 | 2,679 | 2,690 | 2,600 |
| 2026/06/08 | 2,706 | 2,740 | 2,680 | 2,709 | 5,500 |
| 2026/06/05 | 2,707 | 2,752 | 2,707 | 2,712 | 3,400 |
| 2026/06/04 | 2,721 | 2,721 | 2,706 | 2,707 | 2,200 |
| 2026/06/03 | 2,714 | 2,718 | 2,710 | 2,715 | 2,900 |
| 2026/06/02 | 2,736 | 2,736 | 2,707 | 2,713 | 3,800 |
| 2026/06/01 | 2,804 | 2,804 | 2,736 | 2,736 | 6,900 |
| 2026/05/29 | 2,814 | 2,815 | 2,790 | 2,805 | 10,100 |
| 2026/05/28 | 2,812 | 2,847 | 2,801 | 2,801 | 36,000 |
| 2026/05/27 | 3,100 | 3,135 | 3,100 | 3,125 | 9,500 |
| 2026/05/26 | 3,105 | 3,150 | 3,085 | 3,125 | 5,600 |
| 2026/05/25 | 3,070 | 3,125 | 3,070 | 3,085 | 3,900 |
| 2026/05/22 | 3,080 | 3,105 | 3,080 | 3,095 | 4,200 |
| 2026/05/21 | 3,090 | 3,110 | 3,075 | 3,080 | 2,400 |
| 2026/05/20 | 3,075 | 3,095 | 3,070 | 3,090 | 2,700 |
| 2026/05/19 | 3,055 | 3,080 | 3,045 | 3,075 | 2,900 |
| 2026/05/18 | 3,040 | 3,070 | 3,040 | 3,065 | 4,700 |
| 2026/05/15 | 3,050 | 3,070 | 3,050 | 3,060 | 1,700 |
| 2026/05/14 | 3,055 | 3,070 | 3,045 | 3,070 | 4,400 |
| 2026/05/13 | 3,090 | 3,090 | 3,070 | 3,080 | 3,400 |
| 2026/05/12 | 3,120 | 3,120 | 3,100 | 3,105 | 2,400 |
| 2026/05/11 | 3,140 | 3,160 | 3,105 | 3,130 | 3,800 |
| 2026/05/08 | 3,200 | 3,230 | 3,140 | 3,140 | 4,700 |
| 2026/05/07 | 3,185 | 3,255 | 3,080 | 3,245 | 7,100 |
| 2026/05/01 | 3,110 | 3,200 | 3,090 | 3,200 | 3,500 |
| 2026/04/30 | 3,075 | 3,145 | 3,075 | 3,135 | 5,400 |
| 2026/04/28 | 3,025 | 3,085 | 3,020 | 3,070 | 5,700 |
| 2026/04/27 | 3,025 | 3,040 | 3,015 | 3,040 | 3,400 |
| 2026/04/24 | 3,095 | 3,100 | 3,010 | 3,025 | 4,300 |
| 2026/04/23 | 3,200 | 3,200 | 2,985 | 3,115 | 10,900 |
| 2026/04/22 | 3,235 | 3,235 | 3,200 | 3,230 | 1,300 |
| 2026/04/21 | 3,270 | 3,270 | 3,235 | 3,240 | 2,100 |
| 2026/04/20 | 3,305 | 3,305 | 3,290 | 3,290 | 1,100 |
| 2026/04/17 | 3,290 | 3,315 | 3,290 | 3,310 | 3,600 |
| 2026/04/16 | 3,255 | 3,270 | 3,250 | 3,265 | 600 |
| 2026/04/15 | 3,250 | 3,300 | 3,250 | 3,270 | 2,100 |
| 2026/04/14 | 3,340 | 3,370 | 3,250 | 3,250 | 5,600 |
| 2026/04/13 | 3,335 | 3,360 | 3,330 | 3,350 | 2,400 |
| 2026/04/10 | 3,360 | 3,365 | 3,330 | 3,355 | 800 |
| 2026/04/09 | 3,390 | 3,390 | 3,375 | 3,375 | 300 |
| 2026/04/08 | 3,385 | 3,415 | 3,385 | 3,395 | 1,200 |
| 2026/04/07 | 3,390 | 3,395 | 3,360 | 3,395 | 1,900 |
| 2026/04/06 | 3,425 | 3,430 | 3,380 | 3,395 | 2,300 |
| 2026/04/03 | 3,345 | 3,395 | 3,345 | 3,395 | 1,700 |
| 2026/03/27 | 3,265 | 3,315 | 3,265 | 3,315 | 2,400 |
| 2026/03/26 | 3,235 | 3,260 | 3,235 | 3,260 | 700 |
| 2026/03/25 | 3,210 | 3,250 | 3,210 | 3,250 | 200 |
| 2026/03/24 | 3,235 | 3,265 | 3,200 | 3,235 | 700 |
| 2026/03/23 | 3,230 | 3,230 | 3,175 | 3,225 | 2,100 |
| 2026/03/19 | 3,315 | 3,315 | 3,265 | 3,300 | 1,200 |
| 2026/03/18 | 3,305 | 3,320 | 3,280 | 3,320 | 1,200 |
| 2026/03/17 | 3,305 | 3,305 | 3,285 | 3,305 | 800 |
| 2026/03/16 | 3,310 | 3,310 | 3,275 | 3,305 | 1,000 |
| 2026/03/13 | 3,280 | 3,320 | 3,280 | 3,320 | 400 |
| 2026/03/12 | 3,330 | 3,335 | 3,280 | 3,320 | 700 |
| 2026/03/11 | 3,315 | 3,360 | 3,310 | 3,360 | 2,200 |
| 2026/03/10 | 3,250 | 3,310 | 3,250 | 3,310 | 900 |
| 2026/03/09 | 3,195 | 3,250 | 3,140 | 3,250 | 2,300 |
| 2026/03/06 | 3,330 | 3,330 | 3,275 | 3,310 | 600 |
| 2026/03/05 | 3,335 | 3,370 | 3,330 | 3,330 | 4,800 |
| 2026/03/04 | 3,340 | 3,340 | 3,105 | 3,330 | 11,500 |
| 2026/03/03 | 3,410 | 3,425 | 3,350 | 3,360 | 4,900 |
| 2026/03/02 | 3,455 | 3,460 | 3,405 | 3,425 | 2,300 |
| 2026/02/27 | 3,385 | 3,470 | 3,380 | 3,470 | 3,700 |
| 2026/02/26 | 3,370 | 3,375 | 3,355 | 3,375 | 1,400 |
| 2026/02/25 | 3,350 | 3,360 | 3,340 | 3,360 | 1,700 |
| 2026/02/24 | 3,350 | 3,350 | 3,340 | 3,345 | 2,300 |
| 2026/02/20 | 3,350 | 3,350 | 3,340 | 3,340 | 3,800 |
| 2026/02/19 | 3,335 | 3,350 | 3,315 | 3,350 | 1,400 |
| 2026/02/18 | 3,310 | 3,330 | 3,310 | 3,330 | 300 |
| 2026/02/17 | 3,310 | 3,345 | 3,305 | 3,345 | 1,200 |
| 2026/02/16 | 3,325 | 3,325 | 3,325 | 3,325 | 400 |
| 2026/02/13 | 3,325 | 3,325 | 3,290 | 3,325 | 1,400 |
| 2026/02/12 | 3,335 | 3,335 | 3,305 | 3,325 | 900 |
| 2026/02/10 | 3,345 | 3,345 | 3,325 | 3,330 | 1,200 |
| 2026/02/09 | 3,345 | 3,345 | 3,325 | 3,345 | 600 |
| 2026/02/06 | 3,330 | 3,335 | 3,330 | 3,335 | 400 |
| 2026/02/05 | 3,290 | 3,330 | 3,290 | 3,330 | 1,600 |
| 2026/02/04 | 3,350 | 3,350 | 3,295 | 3,330 | 2,200 |
| 2026/02/03 | 3,340 | 3,370 | 3,340 | 3,350 | 1,100 |
| 2026/02/02 | 3,365 | 3,375 | 3,335 | 3,355 | 3,800 |
| 2026/01/30 | 3,285 | 3,345 | 3,275 | 3,345 | 1,900 |
| 2026/01/29 | 3,265 | 3,305 | 3,260 | 3,305 | 900 |
| 2026/01/28 | 3,260 | 3,300 | 3,260 | 3,285 | 1,300 |
| 2026/01/27 | 3,275 | 3,280 | 3,255 | 3,260 | 900 |
| 2026/01/26 | 3,280 | 3,285 | 3,250 | 3,255 | 800 |
| 2026/01/23 | 3,240 | 3,270 | 3,240 | 3,270 | 700 |
| 2026/01/22 | 3,265 | 3,265 | 3,235 | 3,250 | 3,900 |
| 2026/01/21 | 3,280 | 3,285 | 3,255 | 3,270 | 1,200 |
| 2026/01/20 | 3,280 | 3,280 | 3,260 | 3,280 | 600 |
| 2026/01/19 | 3,280 | 3,280 | 3,250 | 3,275 | 1,100 |
| 2026/01/16 | 3,290 | 3,290 | 3,270 | 3,285 | 2,300 |
| 2026/01/15 | 3,240 | 3,280 | 3,240 | 3,280 | 3,000 |
| 2026/01/14 | 3,225 | 3,230 | 3,220 | 3,230 | 1,100 |
| 2026/01/13 | 3,220 | 3,225 | 3,200 | 3,225 | 1,300 |
| 2026/01/09 | 3,200 | 3,225 | 3,200 | 3,225 | 1,100 |
| 2026/01/08 | 3,230 | 3,260 | 3,215 | 3,220 | 3,300 |
| 2026/01/07 | 3,230 | 3,265 | 3,225 | 3,245 | 1,900 |
| 2026/01/06 | 3,200 | 3,255 | 3,200 | 3,220 | 2,800 |
| 2026/01/05 | 3,195 | 3,200 | 3,155 | 3,195 | 2,900 |