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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,056 | 2,079 | 2,056 | 2,079 | 200 |
| 2024/07/25 | 2,115 | 2,115 | 2,106 | 2,106 | 1,500 |
| 2024/07/24 | 2,075 | 2,115 | 2,075 | 2,115 | 300 |
| 2024/07/23 | 2,075 | 2,075 | 2,075 | 2,075 | 900 |
| 2024/07/22 | 2,077 | 2,077 | 2,075 | 2,075 | 500 |
| 2024/07/19 | 2,105 | 2,105 | 2,050 | 2,090 | 600 |
| 2024/07/18 | 2,104 | 2,154 | 2,104 | 2,104 | 400 |
| 2024/07/17 | 2,104 | 2,104 | 2,104 | 2,104 | 600 |
| 2024/07/16 | 2,100 | 2,100 | 2,099 | 2,099 | 200 |
| 2024/07/12 | 2,112 | 2,151 | 2,071 | 2,100 | 1,500 |
| 2024/07/11 | 2,158 | 2,170 | 2,158 | 2,162 | 1,100 |
| 2024/07/10 | 2,162 | 2,169 | 2,141 | 2,169 | 1,800 |
| 2024/07/09 | 2,160 | 2,162 | 2,160 | 2,162 | 700 |
| 2024/07/08 | 2,120 | 2,165 | 2,120 | 2,165 | 2,700 |
| 2024/07/05 | 2,136 | 2,136 | 2,136 | 2,136 | 200 |
| 2024/07/04 | 2,130 | 2,140 | 2,130 | 2,140 | 1,300 |
| 2024/07/03 | 2,100 | 2,115 | 2,076 | 2,115 | 600 |
| 2024/07/02 | 2,116 | 2,116 | 2,104 | 2,115 | 900 |
| 2024/07/01 | 2,101 | 2,116 | 2,090 | 2,116 | 700 |
| 2024/06/28 | 2,108 | 2,118 | 2,091 | 2,099 | 2,400 |
| 2024/06/27 | 2,127 | 2,127 | 2,000 | 2,108 | 2,700 |
| 2024/06/26 | 2,110 | 2,128 | 2,110 | 2,128 | 500 |
| 2024/06/25 | 2,100 | 2,140 | 2,091 | 2,124 | 4,400 |
| 2024/06/24 | 2,140 | 2,145 | 2,061 | 2,144 | 3,700 |
| 2024/06/21 | 2,090 | 2,149 | 2,086 | 2,147 | 16,300 |
| 2024/06/20 | 2,005 | 2,059 | 1,986 | 2,040 | 6,500 |
| 2024/06/19 | 1,941 | 1,990 | 1,941 | 1,979 | 4,500 |
| 2024/06/18 | 1,922 | 1,938 | 1,922 | 1,934 | 500 |
| 2024/06/17 | 1,919 | 1,932 | 1,919 | 1,920 | 1,200 |
| 2024/06/14 | 1,945 | 1,950 | 1,925 | 1,925 | 4,400 |
| 2024/06/13 | 1,947 | 1,969 | 1,945 | 1,950 | 2,100 |
| 2024/06/12 | 1,935 | 1,950 | 1,935 | 1,942 | 2,300 |
| 2024/06/11 | 1,926 | 1,930 | 1,926 | 1,930 | 800 |
| 2024/06/10 | 1,921 | 1,929 | 1,921 | 1,926 | 1,800 |
| 2024/06/07 | 1,911 | 1,927 | 1,911 | 1,918 | 1,600 |
| 2024/06/06 | 1,915 | 1,921 | 1,906 | 1,910 | 2,800 |
| 2024/06/05 | 1,916 | 1,916 | 1,916 | 1,916 | 100 |
| 2024/06/04 | 1,927 | 1,930 | 1,914 | 1,914 | 2,000 |
| 2024/06/03 | 1,920 | 1,932 | 1,920 | 1,932 | 500 |
| 2024/05/31 | 1,915 | 1,930 | 1,915 | 1,920 | 300 |
| 2024/05/30 | 1,920 | 1,927 | 1,911 | 1,927 | 1,400 |
| 2024/05/29 | 1,918 | 1,932 | 1,918 | 1,920 | 1,500 |
| 2024/05/28 | 1,911 | 1,928 | 1,911 | 1,926 | 600 |
| 2024/05/27 | 1,900 | 1,912 | 1,900 | 1,912 | 1,600 |
| 2024/05/24 | 1,920 | 1,920 | 1,910 | 1,910 | 2,800 |
| 2024/05/23 | 1,920 | 1,920 | 1,919 | 1,920 | 300 |
| 2024/05/22 | 1,920 | 1,920 | 1,920 | 1,920 | 700 |
| 2024/05/21 | 1,928 | 1,928 | 1,920 | 1,920 | 1,500 |
| 2024/05/20 | 1,889 | 1,926 | 1,889 | 1,926 | 600 |
| 2024/05/17 | 1,948 | 1,948 | 1,889 | 1,889 | 2,400 |
| 2024/05/16 | 1,945 | 1,945 | 1,945 | 1,945 | 200 |
| 2024/05/15 | 1,929 | 1,950 | 1,920 | 1,920 | 2,500 |
| 2024/05/14 | 1,900 | 1,926 | 1,886 | 1,926 | 900 |
| 2024/05/13 | 1,890 | 1,890 | 1,880 | 1,880 | 800 |
| 2024/05/10 | 1,900 | 1,900 | 1,890 | 1,890 | 800 |
| 2024/05/09 | 1,901 | 1,919 | 1,900 | 1,900 | 1,000 |
| 2024/05/08 | 1,911 | 1,946 | 1,890 | 1,901 | 3,800 |
| 2024/05/07 | 1,887 | 1,931 | 1,887 | 1,931 | 400 |
| 2024/05/02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/05/01 | 1,895 | 1,900 | 1,895 | 1,900 | 300 |
| 2024/04/30 | 1,891 | 1,901 | 1,891 | 1,901 | 1,000 |
| 2024/04/26 | 1,933 | 1,933 | 1,893 | 1,893 | 300 |
| 2024/04/25 | 1,933 | 1,933 | 1,901 | 1,901 | 1,600 |
| 2024/04/24 | 1,935 | 1,935 | 1,923 | 1,935 | 800 |
| 2024/04/23 | 1,934 | 1,935 | 1,934 | 1,935 | 1,100 |
| 2024/04/22 | 1,934 | 1,934 | 1,934 | 1,934 | 200 |
| 2024/04/19 | 1,932 | 1,932 | 1,930 | 1,930 | 1,200 |
| 2024/04/18 | 1,929 | 1,932 | 1,929 | 1,932 | 1,700 |
| 2024/04/17 | 1,926 | 1,930 | 1,926 | 1,930 | 1,800 |
| 2024/04/16 | 1,930 | 1,930 | 1,928 | 1,930 | 500 |
| 2024/04/15 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2024/04/11 | 1,935 | 1,935 | 1,935 | 1,935 | 200 |
| 2024/04/10 | 1,945 | 1,945 | 1,930 | 1,942 | 1,500 |
| 2024/04/09 | 1,911 | 1,935 | 1,911 | 1,930 | 700 |
| 2024/04/08 | 1,925 | 1,933 | 1,925 | 1,932 | 1,000 |
| 2024/04/05 | 1,923 | 1,934 | 1,923 | 1,934 | 500 |
| 2024/04/04 | 1,934 | 1,934 | 1,905 | 1,930 | 900 |
| 2024/04/03 | 1,923 | 1,945 | 1,923 | 1,945 | 300 |
| 2024/04/02 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2024/04/01 | 1,935 | 1,953 | 1,930 | 1,953 | 1,700 |
| 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 |