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

このページの先頭へ