タクミナ(6322)の株価時系列情報
タクミナ(6322)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 |
---|---|---|---|---|---|
2024/03/29 | 1,938 | 1,949 | 1,931 | 1,936 | 1,600 |
2024/03/28 | 1,924 | 1,955 | 1,924 | 1,955 | 1,400 |
2024/03/27 | 1,925 | 1,949 | 1,925 | 1,949 | 2,300 |
2024/03/26 | 1,905 | 1,930 | 1,905 | 1,930 | 1,000 |
2024/03/25 | 1,932 | 1,932 | 1,890 | 1,930 | 7,400 |
2024/03/22 | 1,930 | 1,933 | 1,930 | 1,932 | 2,800 |
2024/03/21 | 1,930 | 1,949 | 1,890 | 1,930 | 3,200 |
2024/03/19 | 1,924 | 1,932 | 1,924 | 1,930 | 1,600 |
2024/03/18 | 1,930 | 1,935 | 1,930 | 1,931 | 1,500 |
2024/03/15 | 1,929 | 1,934 | 1,929 | 1,930 | 3,900 |
2024/03/14 | 1,890 | 1,935 | 1,890 | 1,932 | 3,800 |
2024/03/13 | 1,930 | 1,930 | 1,930 | 1,930 | 1,300 |
2024/03/12 | 1,925 | 1,934 | 1,925 | 1,930 | 2,300 |
2024/03/11 | 1,925 | 1,942 | 1,924 | 1,925 | 4,900 |
2024/03/08 | 1,910 | 1,925 | 1,900 | 1,925 | 2,200 |
2024/03/07 | 1,925 | 1,930 | 1,885 | 1,911 | 5,300 |
2024/03/06 | 1,882 | 1,944 | 1,882 | 1,910 | 3,000 |
2024/03/05 | 1,871 | 1,920 | 1,835 | 1,900 | 9,500 |
2024/03/04 | 1,870 | 1,890 | 1,853 | 1,890 | 1,900 |
2024/03/01 | 1,850 | 1,873 | 1,850 | 1,870 | 600 |
2024/02/29 | 1,813 | 1,870 | 1,813 | 1,870 | 3,400 |
2024/02/28 | 1,810 | 1,855 | 1,810 | 1,850 | 4,200 |
2024/02/27 | 1,836 | 1,850 | 1,836 | 1,850 | 2,300 |
2024/02/26 | 1,850 | 1,859 | 1,850 | 1,850 | 900 |
2024/02/22 | 1,864 | 1,864 | 1,810 | 1,850 | 6,300 |
2024/02/21 | 1,860 | 1,864 | 1,856 | 1,864 | 400 |
2024/02/20 | 1,855 | 1,855 | 1,855 | 1,855 | 600 |
2024/02/19 | 1,822 | 1,869 | 1,810 | 1,855 | 2,700 |
2024/02/16 | 1,868 | 1,868 | 1,840 | 1,850 | 17,500 |
2024/02/15 | 1,856 | 1,856 | 1,849 | 1,850 | 600 |
2024/02/14 | 1,851 | 1,856 | 1,817 | 1,856 | 1,800 |
2024/02/13 | 1,850 | 1,862 | 1,823 | 1,862 | 14,600 |
2024/02/09 | 1,842 | 1,850 | 1,811 | 1,850 | 3,100 |
2024/02/08 | 1,772 | 1,850 | 1,772 | 1,850 | 10,400 |
2024/02/07 | 1,763 | 1,800 | 1,763 | 1,772 | 1,600 |
2024/02/06 | 1,772 | 1,821 | 1,751 | 1,821 | 4,500 |
2024/02/05 | 1,680 | 1,775 | 1,680 | 1,773 | 25,500 |
2024/02/02 | 1,800 | 1,830 | 1,779 | 1,812 | 12,200 |
2024/02/01 | 1,773 | 1,780 | 1,773 | 1,780 | 2,500 |
2024/01/31 | 1,765 | 1,765 | 1,759 | 1,764 | 1,700 |
2024/01/30 | 1,744 | 1,764 | 1,739 | 1,763 | 3,100 |
2024/01/29 | 1,740 | 1,740 | 1,735 | 1,737 | 300 |
2024/01/26 | 1,723 | 1,741 | 1,713 | 1,741 | 1,400 |
2024/01/25 | 1,740 | 1,740 | 1,703 | 1,716 | 3,300 |
2024/01/24 | 1,717 | 1,734 | 1,717 | 1,732 | 1,900 |
2024/01/23 | 1,734 | 1,734 | 1,701 | 1,701 | 3,000 |
2024/01/22 | 1,690 | 1,705 | 1,681 | 1,705 | 1,000 |
2024/01/19 | 1,691 | 1,695 | 1,690 | 1,690 | 600 |
2024/01/18 | 1,691 | 1,691 | 1,684 | 1,684 | 1,200 |
2024/01/17 | 1,685 | 1,688 | 1,681 | 1,688 | 2,800 |
2024/01/16 | 1,717 | 1,717 | 1,693 | 1,700 | 600 |
2024/01/15 | 1,697 | 1,722 | 1,685 | 1,692 | 3,400 |
2024/01/12 | 1,707 | 1,717 | 1,689 | 1,689 | 1,800 |
2024/01/11 | 1,705 | 1,726 | 1,702 | 1,724 | 1,000 |
2024/01/10 | 1,687 | 1,728 | 1,687 | 1,710 | 1,600 |
2024/01/09 | 1,716 | 1,720 | 1,709 | 1,709 | 800 |
2024/01/05 | 1,700 | 1,719 | 1,680 | 1,719 | 1,600 |
2024/01/04 | 1,712 | 1,748 | 1,711 | 1,723 | 2,600 |
2023/12/29 | 1,737 | 1,745 | 1,697 | 1,737 | 600 |
2023/12/28 | 1,720 | 1,737 | 1,720 | 1,737 | 300 |
2023/12/27 | 1,715 | 1,738 | 1,715 | 1,720 | 600 |
2023/12/26 | 1,720 | 1,720 | 1,700 | 1,715 | 400 |
2023/12/25 | 1,727 | 1,729 | 1,720 | 1,720 | 1,200 |
2023/12/22 | 1,722 | 1,722 | 1,700 | 1,700 | 200 |
2023/12/21 | 1,748 | 1,748 | 1,675 | 1,675 | 2,300 |
2023/12/20 | 1,749 | 1,755 | 1,749 | 1,755 | 900 |
2023/12/19 | 1,756 | 1,756 | 1,746 | 1,746 | 200 |
2023/12/18 | 1,738 | 1,746 | 1,729 | 1,746 | 300 |
2023/12/15 | 1,734 | 1,757 | 1,688 | 1,719 | 3,800 |
2023/12/14 | 1,675 | 1,720 | 1,675 | 1,700 | 2,200 |
2023/12/13 | 1,690 | 1,690 | 1,651 | 1,680 | 700 |
2023/12/12 | 1,747 | 1,747 | 1,621 | 1,689 | 1,000 |
2023/12/11 | 1,758 | 1,758 | 1,708 | 1,708 | 1,600 |
2023/12/08 | 1,716 | 1,716 | 1,650 | 1,700 | 1,000 |
2023/12/07 | 1,775 | 1,775 | 1,736 | 1,737 | 900 |
2023/12/06 | 1,776 | 1,780 | 1,775 | 1,775 | 400 |
2023/12/05 | 1,800 | 1,800 | 1,748 | 1,794 | 2,100 |
2023/12/04 | 1,799 | 1,880 | 1,772 | 1,800 | 23,400 |
2023/12/01 | 1,697 | 1,788 | 1,690 | 1,788 | 12,100 |
2023/11/30 | 1,686 | 1,694 | 1,678 | 1,694 | 1,800 |
2023/11/29 | 1,687 | 1,688 | 1,685 | 1,686 | 700 |
2023/11/28 | 1,679 | 1,694 | 1,679 | 1,687 | 1,100 |
2023/11/27 | 1,669 | 1,679 | 1,669 | 1,678 | 700 |
2023/11/24 | 1,679 | 1,680 | 1,670 | 1,680 | 2,300 |
2023/11/22 | 1,679 | 1,679 | 1,670 | 1,670 | 600 |
2023/11/21 | 1,689 | 1,689 | 1,665 | 1,672 | 1,600 |
2023/11/20 | 1,677 | 1,679 | 1,676 | 1,678 | 1,500 |
2023/11/17 | 1,659 | 1,677 | 1,658 | 1,677 | 2,100 |
2023/11/16 | 1,643 | 1,654 | 1,643 | 1,653 | 800 |
2023/11/15 | 1,659 | 1,659 | 1,639 | 1,643 | 700 |
2023/11/14 | 1,642 | 1,655 | 1,638 | 1,638 | 2,300 |
2023/11/13 | 1,648 | 1,648 | 1,626 | 1,631 | 600 |
2023/11/10 | 1,639 | 1,648 | 1,635 | 1,648 | 2,600 |
2023/11/09 | 1,637 | 1,637 | 1,636 | 1,636 | 400 |
2023/11/08 | 1,626 | 1,626 | 1,617 | 1,617 | 500 |
2023/11/07 | 1,630 | 1,630 | 1,621 | 1,621 | 200 |
2023/11/06 | 1,639 | 1,639 | 1,619 | 1,630 | 2,900 |
2023/11/02 | 1,619 | 1,635 | 1,619 | 1,619 | 1,400 |
2023/11/01 | 1,616 | 1,625 | 1,616 | 1,619 | 800 |
2023/10/31 | 1,646 | 1,646 | 1,616 | 1,616 | 200 |
2023/10/30 | 1,641 | 1,641 | 1,602 | 1,635 | 1,800 |
2023/10/27 | 1,656 | 1,656 | 1,636 | 1,640 | 900 |
2023/10/26 | 1,638 | 1,645 | 1,638 | 1,641 | 300 |
2023/10/25 | 1,665 | 1,665 | 1,650 | 1,650 | 1,600 |
2023/10/24 | 1,647 | 1,670 | 1,647 | 1,665 | 900 |
2023/10/23 | 1,677 | 1,685 | 1,647 | 1,647 | 3,700 |
2023/10/20 | 1,679 | 1,680 | 1,640 | 1,646 | 3,600 |
2023/10/19 | 1,650 | 1,670 | 1,636 | 1,670 | 9,100 |
2023/10/18 | 1,635 | 1,635 | 1,616 | 1,634 | 700 |
2023/10/17 | 1,628 | 1,635 | 1,628 | 1,635 | 200 |
2023/10/16 | 1,611 | 1,626 | 1,611 | 1,624 | 600 |
2023/10/13 | 1,618 | 1,628 | 1,618 | 1,628 | 700 |
2023/10/12 | 1,633 | 1,633 | 1,625 | 1,628 | 1,100 |
2023/10/11 | 1,654 | 1,654 | 1,631 | 1,631 | 1,300 |
2023/10/10 | 1,639 | 1,656 | 1,628 | 1,649 | 3,500 |
2023/10/06 | 1,621 | 1,636 | 1,600 | 1,636 | 1,300 |
2023/10/05 | 1,636 | 1,636 | 1,631 | 1,631 | 200 |
2023/10/04 | 1,620 | 1,620 | 1,601 | 1,614 | 900 |
2023/10/03 | 1,639 | 1,639 | 1,617 | 1,623 | 1,600 |
2023/10/02 | 1,599 | 1,642 | 1,599 | 1,634 | 1,300 |
2023/09/29 | 1,622 | 1,638 | 1,595 | 1,595 | 1,100 |
2023/09/28 | 1,634 | 1,655 | 1,610 | 1,614 | 700 |
2023/09/27 | 1,646 | 1,646 | 1,630 | 1,645 | 700 |
2023/09/26 | 1,646 | 1,646 | 1,634 | 1,642 | 300 |
2023/09/25 | 1,645 | 1,645 | 1,631 | 1,631 | 2,800 |
2023/09/22 | 1,640 | 1,644 | 1,636 | 1,641 | 1,000 |
2023/09/21 | 1,638 | 1,640 | 1,633 | 1,640 | 600 |
2023/09/20 | 1,641 | 1,648 | 1,630 | 1,633 | 2,000 |
2023/09/19 | 1,640 | 1,640 | 1,610 | 1,637 | 2,800 |
2023/09/15 | 1,649 | 1,649 | 1,620 | 1,637 | 4,800 |
2023/09/14 | 1,657 | 1,657 | 1,631 | 1,634 | 2,500 |
2023/09/13 | 1,669 | 1,669 | 1,641 | 1,657 | 600 |
2023/09/12 | 1,656 | 1,656 | 1,630 | 1,630 | 2,000 |
2023/09/11 | 1,669 | 1,670 | 1,665 | 1,666 | 3,500 |
2023/09/08 | 1,655 | 1,659 | 1,654 | 1,659 | 500 |
2023/09/07 | 1,650 | 1,654 | 1,645 | 1,654 | 1,300 |
2023/09/06 | 1,648 | 1,650 | 1,643 | 1,643 | 700 |
2023/09/05 | 1,634 | 1,649 | 1,634 | 1,649 | 300 |
2023/09/04 | 1,658 | 1,658 | 1,644 | 1,644 | 500 |
2023/09/01 | 1,652 | 1,652 | 1,635 | 1,638 | 700 |
2023/08/31 | 1,657 | 1,657 | 1,631 | 1,631 | 2,500 |
2023/08/30 | 1,635 | 1,650 | 1,635 | 1,650 | 300 |
2023/08/29 | 1,647 | 1,648 | 1,638 | 1,648 | 300 |
2023/08/28 | 1,648 | 1,648 | 1,636 | 1,642 | 1,100 |
2023/08/25 | 1,639 | 1,639 | 1,635 | 1,639 | 1,400 |
2023/08/24 | 1,646 | 1,649 | 1,639 | 1,639 | 700 |
2023/08/23 | 1,640 | 1,640 | 1,633 | 1,633 | 900 |
2023/08/22 | 1,650 | 1,650 | 1,635 | 1,648 | 700 |
2023/08/21 | 1,648 | 1,650 | 1,646 | 1,650 | 1,300 |
2023/08/18 | 1,672 | 1,672 | 1,631 | 1,631 | 2,300 |
2023/08/17 | 1,665 | 1,668 | 1,654 | 1,668 | 1,100 |
2023/08/16 | 1,671 | 1,671 | 1,648 | 1,653 | 1,300 |
2023/08/15 | 1,679 | 1,679 | 1,650 | 1,671 | 1,600 |
2023/08/14 | 1,700 | 1,700 | 1,660 | 1,679 | 1,200 |
2023/08/10 | 1,626 | 1,626 | 1,624 | 1,624 | 1,700 |
2023/08/09 | 1,625 | 1,626 | 1,611 | 1,626 | 500 |
2023/08/08 | 1,626 | 1,626 | 1,617 | 1,617 | 1,200 |
2023/08/07 | 1,639 | 1,639 | 1,601 | 1,623 | 2,100 |
2023/08/04 | 1,615 | 1,624 | 1,601 | 1,624 | 2,300 |
2023/08/03 | 1,625 | 1,625 | 1,602 | 1,602 | 1,400 |
2023/08/02 | 1,626 | 1,626 | 1,612 | 1,625 | 1,000 |
2023/08/01 | 1,627 | 1,627 | 1,619 | 1,620 | 1,300 |
2023/07/31 | 1,618 | 1,629 | 1,617 | 1,629 | 2,900 |
2023/07/28 | 1,606 | 1,617 | 1,606 | 1,617 | 700 |
2023/07/27 | 1,616 | 1,617 | 1,606 | 1,606 | 900 |
2023/07/26 | 1,618 | 1,618 | 1,601 | 1,601 | 1,500 |
2023/07/25 | 1,619 | 1,619 | 1,610 | 1,618 | 1,300 |
2023/07/24 | 1,618 | 1,619 | 1,618 | 1,619 | 1,100 |
2023/07/21 | 1,615 | 1,615 | 1,596 | 1,610 | 4,400 |
2023/07/20 | 1,614 | 1,615 | 1,608 | 1,615 | 1,000 |
2023/07/19 | 1,605 | 1,612 | 1,605 | 1,612 | 3,600 |
2023/07/18 | 1,649 | 1,649 | 1,609 | 1,630 | 2,100 |
2023/07/14 | 1,654 | 1,654 | 1,610 | 1,613 | 2,700 |
2023/07/13 | 1,673 | 1,673 | 1,622 | 1,654 | 3,300 |
2023/07/12 | 1,665 | 1,681 | 1,651 | 1,651 | 2,800 |
2023/07/11 | 1,699 | 1,699 | 1,665 | 1,665 | 1,800 |
2023/07/10 | 1,700 | 1,717 | 1,689 | 1,690 | 5,200 |
2023/07/07 | 1,702 | 1,702 | 1,691 | 1,700 | 1,600 |
2023/07/06 | 1,716 | 1,716 | 1,705 | 1,710 | 1,100 |
2023/07/05 | 1,719 | 1,719 | 1,710 | 1,710 | 2,100 |
2023/07/04 | 1,719 | 1,719 | 1,718 | 1,719 | 1,000 |
2023/07/03 | 1,722 | 1,722 | 1,711 | 1,720 | 4,000 |
2023/06/30 | 1,705 | 1,729 | 1,705 | 1,715 | 5,000 |
2023/06/29 | 1,699 | 1,711 | 1,699 | 1,705 | 5,100 |
2023/06/28 | 1,699 | 1,700 | 1,691 | 1,700 | 3,400 |
2023/06/27 | 1,691 | 1,701 | 1,691 | 1,700 | 5,300 |
2023/06/26 | 1,728 | 1,730 | 1,688 | 1,691 | 10,200 |
2023/06/23 | 1,800 | 1,807 | 1,696 | 1,747 | 28,300 |
2023/06/22 | 1,750 | 1,894 | 1,750 | 1,800 | 30,900 |
2023/06/21 | 1,712 | 1,750 | 1,683 | 1,726 | 16,200 |
2023/06/20 | 1,714 | 1,722 | 1,629 | 1,699 | 43,100 |
2023/06/19 | 1,794 | 1,794 | 1,794 | 1,794 | 29,500 |
2023/06/16 | 1,385 | 1,598 | 1,382 | 1,494 | 16,800 |
2023/06/15 | 1,368 | 1,394 | 1,368 | 1,387 | 8,100 |
2023/06/14 | 1,340 | 1,380 | 1,340 | 1,375 | 8,200 |
2023/06/13 | 1,349 | 1,349 | 1,336 | 1,339 | 1,400 |
2023/06/12 | 1,327 | 1,345 | 1,322 | 1,344 | 7,300 |
2023/06/09 | 1,322 | 1,327 | 1,318 | 1,327 | 900 |
2023/06/08 | 1,320 | 1,327 | 1,311 | 1,315 | 2,400 |
2023/06/07 | 1,318 | 1,327 | 1,318 | 1,323 | 2,300 |