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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,580 | 1,589 | 1,579 | 1,580 | 1,400 |
| 2025/07/30 | 1,566 | 1,580 | 1,566 | 1,580 | 1,400 |
| 2025/07/29 | 1,577 | 1,577 | 1,576 | 1,576 | 400 |
| 2025/07/28 | 1,562 | 1,580 | 1,560 | 1,579 | 1,000 |
| 2025/07/25 | 1,577 | 1,577 | 1,557 | 1,560 | 3,600 |
| 2025/07/24 | 1,577 | 1,577 | 1,577 | 1,577 | 400 |
| 2025/07/23 | 1,571 | 1,579 | 1,570 | 1,577 | 900 |
| 2025/07/22 | 1,576 | 1,576 | 1,561 | 1,576 | 900 |
| 2025/07/18 | 1,576 | 1,576 | 1,576 | 1,576 | 500 |
| 2025/07/17 | 1,581 | 1,581 | 1,576 | 1,576 | 400 |
| 2025/07/16 | 1,583 | 1,607 | 1,581 | 1,581 | 900 |
| 2025/07/15 | 1,590 | 1,600 | 1,585 | 1,600 | 700 |
| 2025/07/14 | 1,570 | 1,590 | 1,570 | 1,590 | 600 |
| 2025/07/11 | 1,578 | 1,590 | 1,570 | 1,570 | 400 |
| 2025/07/10 | 1,596 | 1,625 | 1,584 | 1,590 | 2,200 |
| 2025/07/09 | 1,553 | 1,580 | 1,553 | 1,580 | 800 |
| 2025/07/08 | 1,556 | 1,556 | 1,553 | 1,553 | 600 |
| 2025/07/07 | 1,556 | 1,560 | 1,556 | 1,556 | 400 |
| 2025/07/04 | 1,560 | 1,600 | 1,560 | 1,560 | 900 |
| 2025/07/03 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2025/07/02 | 1,560 | 1,561 | 1,560 | 1,560 | 500 |
| 2025/07/01 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2025/06/30 | 1,561 | 1,566 | 1,560 | 1,566 | 1,200 |
| 2025/06/27 | 1,583 | 1,583 | 1,566 | 1,566 | 900 |
| 2025/06/26 | 1,600 | 1,601 | 1,580 | 1,583 | 2,100 |
| 2025/06/25 | 1,650 | 1,650 | 1,610 | 1,610 | 1,800 |
| 2025/06/24 | 1,639 | 1,664 | 1,626 | 1,664 | 17,000 |
| 2025/06/23 | 1,602 | 1,632 | 1,591 | 1,603 | 8,500 |
| 2025/06/20 | 1,584 | 1,602 | 1,584 | 1,602 | 2,100 |
| 2025/06/19 | 1,568 | 1,583 | 1,568 | 1,583 | 2,400 |
| 2025/06/18 | 1,565 | 1,569 | 1,565 | 1,568 | 2,800 |
| 2025/06/17 | 1,555 | 1,569 | 1,555 | 1,565 | 4,700 |
| 2025/06/16 | 1,553 | 1,553 | 1,553 | 1,553 | 100 |
| 2025/06/13 | 1,561 | 1,561 | 1,558 | 1,558 | 3,400 |
| 2025/06/12 | 1,559 | 1,564 | 1,550 | 1,563 | 1,900 |
| 2025/06/11 | 1,550 | 1,551 | 1,550 | 1,551 | 400 |
| 2025/06/10 | 1,547 | 1,550 | 1,547 | 1,549 | 2,300 |
| 2025/06/09 | 1,539 | 1,550 | 1,539 | 1,547 | 2,000 |
| 2025/06/06 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2025/06/05 | 1,560 | 1,560 | 1,531 | 1,549 | 1,100 |
| 2025/06/04 | 1,538 | 1,565 | 1,538 | 1,565 | 1,000 |
| 2025/06/03 | 1,532 | 1,538 | 1,532 | 1,538 | 900 |
| 2025/06/02 | 1,534 | 1,534 | 1,532 | 1,534 | 1,000 |
| 2025/05/30 | 1,534 | 1,535 | 1,534 | 1,535 | 800 |
| 2025/05/29 | 1,531 | 1,535 | 1,530 | 1,534 | 1,600 |
| 2025/05/28 | 1,536 | 1,536 | 1,530 | 1,531 | 700 |
| 2025/05/27 | 1,536 | 1,545 | 1,536 | 1,536 | 1,700 |
| 2025/05/26 | 1,545 | 1,559 | 1,536 | 1,536 | 1,600 |
| 2025/05/23 | 1,552 | 1,552 | 1,545 | 1,545 | 1,100 |
| 2025/05/22 | 1,551 | 1,552 | 1,551 | 1,552 | 500 |
| 2025/05/21 | 1,558 | 1,558 | 1,551 | 1,551 | 200 |
| 2025/05/20 | 1,545 | 1,558 | 1,545 | 1,558 | 400 |
| 2025/05/19 | 1,540 | 1,549 | 1,540 | 1,545 | 1,200 |
| 2025/05/16 | 1,541 | 1,541 | 1,531 | 1,540 | 600 |
| 2025/05/15 | 1,536 | 1,541 | 1,531 | 1,541 | 2,000 |
| 2025/05/14 | 1,536 | 1,536 | 1,536 | 1,536 | 500 |
| 2025/05/13 | 1,533 | 1,538 | 1,533 | 1,536 | 1,100 |
| 2025/05/12 | 1,542 | 1,546 | 1,531 | 1,532 | 2,900 |
| 2025/05/09 | 1,561 | 1,585 | 1,544 | 1,546 | 2,800 |
| 2025/05/08 | 1,557 | 1,565 | 1,550 | 1,560 | 1,200 |
| 2025/05/07 | 1,559 | 1,565 | 1,559 | 1,565 | 800 |
| 2025/05/02 | 1,555 | 1,561 | 1,554 | 1,561 | 900 |
| 2025/05/01 | 1,543 | 1,555 | 1,533 | 1,555 | 500 |
| 2025/04/30 | 1,530 | 1,543 | 1,530 | 1,543 | 900 |
| 2025/04/28 | 1,550 | 1,551 | 1,502 | 1,515 | 3,100 |
| 2025/04/25 | 1,556 | 1,556 | 1,533 | 1,533 | 2,900 |
| 2025/04/24 | 1,563 | 1,564 | 1,556 | 1,556 | 900 |
| 2025/04/23 | 1,561 | 1,562 | 1,561 | 1,561 | 500 |
| 2025/04/22 | 1,561 | 1,561 | 1,560 | 1,560 | 500 |
| 2025/04/21 | 1,557 | 1,557 | 1,557 | 1,557 | 500 |
| 2025/04/18 | 1,556 | 1,562 | 1,552 | 1,556 | 1,000 |
| 2025/04/17 | 1,562 | 1,562 | 1,552 | 1,562 | 700 |
| 2025/04/16 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2025/04/15 | 1,553 | 1,598 | 1,553 | 1,598 | 900 |
| 2025/04/14 | 1,538 | 1,553 | 1,538 | 1,553 | 400 |
| 2025/04/11 | 1,538 | 1,538 | 1,538 | 1,538 | 700 |
| 2025/04/10 | 1,599 | 1,640 | 1,598 | 1,618 | 1,900 |
| 2025/04/09 | 1,570 | 1,570 | 1,516 | 1,559 | 500 |
| 2025/04/08 | 1,547 | 1,570 | 1,547 | 1,570 | 1,400 |
| 2025/04/07 | 1,520 | 1,579 | 1,500 | 1,500 | 2,000 |
| 2025/04/04 | 1,630 | 1,630 | 1,556 | 1,600 | 1,500 |
| 2025/04/03 | 1,666 | 1,666 | 1,626 | 1,636 | 400 |
| 2025/04/02 | 1,666 | 1,667 | 1,666 | 1,666 | 800 |
| 2025/04/01 | 1,674 | 1,674 | 1,667 | 1,667 | 200 |
| 2025/03/31 | 1,675 | 1,675 | 1,667 | 1,674 | 700 |
| 2025/03/28 | 1,667 | 1,694 | 1,667 | 1,675 | 400 |
| 2025/03/27 | 1,675 | 1,685 | 1,675 | 1,685 | 200 |
| 2025/03/26 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
| 2025/03/25 | 1,688 | 1,688 | 1,688 | 1,688 | 1,000 |
| 2025/03/24 | 1,675 | 1,688 | 1,675 | 1,688 | 1,300 |
| 2025/03/21 | 1,674 | 1,675 | 1,670 | 1,673 | 3,300 |
| 2025/03/19 | 1,683 | 1,685 | 1,673 | 1,674 | 1,400 |
| 2025/03/18 | 1,676 | 1,676 | 1,673 | 1,675 | 3,000 |
| 2025/03/17 | 1,673 | 1,685 | 1,673 | 1,685 | 1,100 |
| 2025/03/14 | 1,674 | 1,674 | 1,673 | 1,673 | 800 |
| 2025/03/13 | 1,676 | 1,676 | 1,676 | 1,676 | 400 |
| 2025/03/12 | 1,683 | 1,697 | 1,672 | 1,676 | 2,800 |
| 2025/03/11 | 1,685 | 1,697 | 1,685 | 1,697 | 500 |
| 2025/03/10 | 1,686 | 1,686 | 1,685 | 1,685 | 1,500 |
| 2025/03/07 | 1,685 | 1,686 | 1,685 | 1,686 | 500 |
| 2025/03/06 | 1,685 | 1,689 | 1,685 | 1,685 | 600 |
| 2025/03/05 | 1,685 | 1,689 | 1,685 | 1,689 | 700 |
| 2025/03/04 | 1,684 | 1,690 | 1,684 | 1,685 | 600 |
| 2025/03/03 | 1,690 | 1,690 | 1,685 | 1,690 | 800 |
| 2025/02/28 | 1,690 | 1,691 | 1,690 | 1,690 | 1,400 |
| 2025/02/27 | 1,690 | 1,691 | 1,690 | 1,691 | 400 |
| 2025/02/26 | 1,690 | 1,691 | 1,690 | 1,691 | 700 |
| 2025/02/25 | 1,691 | 1,691 | 1,691 | 1,691 | 1,400 |
| 2025/02/21 | 1,704 | 1,710 | 1,691 | 1,691 | 1,400 |
| 2025/02/20 | 1,704 | 1,704 | 1,704 | 1,704 | 200 |
| 2025/02/19 | 1,691 | 1,704 | 1,691 | 1,704 | 700 |
| 2025/02/18 | 1,691 | 1,691 | 1,691 | 1,691 | 400 |
| 2025/02/17 | 1,690 | 1,700 | 1,690 | 1,691 | 3,800 |
| 2025/02/14 | 1,693 | 1,700 | 1,692 | 1,695 | 1,600 |
| 2025/02/13 | 1,700 | 1,700 | 1,690 | 1,695 | 2,900 |
| 2025/02/12 | 1,703 | 1,703 | 1,698 | 1,701 | 2,600 |
| 2025/02/10 | 1,708 | 1,708 | 1,702 | 1,708 | 1,400 |
| 2025/02/07 | 1,703 | 1,710 | 1,703 | 1,710 | 200 |
| 2025/02/06 | 1,705 | 1,708 | 1,705 | 1,708 | 300 |
| 2025/02/05 | 1,704 | 1,705 | 1,701 | 1,705 | 600 |
| 2025/02/04 | 1,715 | 1,715 | 1,703 | 1,709 | 400 |
| 2025/02/03 | 1,703 | 1,719 | 1,701 | 1,719 | 900 |
| 2025/01/31 | 1,707 | 1,707 | 1,705 | 1,705 | 700 |
| 2025/01/30 | 1,703 | 1,710 | 1,703 | 1,710 | 300 |
| 2025/01/29 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2025/01/28 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2025/01/27 | 1,715 | 1,715 | 1,711 | 1,711 | 200 |
| 2025/01/24 | 1,701 | 1,715 | 1,701 | 1,715 | 1,200 |
| 2025/01/23 | 1,708 | 1,708 | 1,708 | 1,708 | 200 |
| 2025/01/22 | 1,715 | 1,716 | 1,707 | 1,708 | 1,100 |
| 2025/01/21 | 1,695 | 1,719 | 1,695 | 1,719 | 400 |
| 2025/01/20 | 1,695 | 1,696 | 1,695 | 1,695 | 300 |
| 2025/01/17 | 1,696 | 1,696 | 1,695 | 1,695 | 1,600 |
| 2025/01/16 | 1,704 | 1,704 | 1,703 | 1,703 | 200 |
| 2025/01/15 | 1,725 | 1,725 | 1,709 | 1,709 | 1,000 |
| 2025/01/14 | 1,703 | 1,720 | 1,703 | 1,720 | 600 |
| 2025/01/10 | 1,701 | 1,719 | 1,700 | 1,719 | 700 |
| 2025/01/09 | 1,711 | 1,711 | 1,707 | 1,707 | 200 |
| 2025/01/08 | 1,707 | 1,720 | 1,707 | 1,719 | 500 |
| 2025/01/07 | 1,728 | 1,728 | 1,710 | 1,710 | 1,300 |
| 2025/01/06 | 1,700 | 1,719 | 1,700 | 1,719 | 1,400 |
| 2024/12/30 | 1,701 | 1,701 | 1,700 | 1,700 | 900 |
| 2024/12/27 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2024/12/26 | 1,701 | 1,710 | 1,700 | 1,710 | 700 |
| 2024/12/25 | 1,710 | 1,725 | 1,701 | 1,701 | 1,700 |
| 2024/12/24 | 1,725 | 1,725 | 1,710 | 1,710 | 800 |
| 2024/12/23 | 1,720 | 1,725 | 1,720 | 1,725 | 800 |
| 2024/12/20 | 1,721 | 1,736 | 1,720 | 1,720 | 1,100 |
| 2024/12/19 | 1,721 | 1,721 | 1,721 | 1,721 | 800 |
| 2024/12/18 | 1,725 | 1,727 | 1,721 | 1,721 | 600 |
| 2024/12/17 | 1,725 | 1,725 | 1,725 | 1,725 | 400 |
| 2024/12/16 | 1,729 | 1,729 | 1,725 | 1,725 | 700 |
| 2024/12/13 | 1,741 | 1,754 | 1,731 | 1,745 | 3,500 |
| 2024/12/12 | 1,741 | 1,753 | 1,741 | 1,753 | 600 |
| 2024/12/11 | 1,730 | 1,755 | 1,730 | 1,755 | 1,400 |
| 2024/12/10 | 1,730 | 1,739 | 1,726 | 1,730 | 1,900 |
| 2024/12/09 | 1,745 | 1,745 | 1,710 | 1,735 | 3,600 |
| 2024/12/06 | 1,745 | 1,754 | 1,745 | 1,750 | 700 |
| 2024/12/05 | 1,746 | 1,755 | 1,722 | 1,754 | 1,300 |
| 2024/12/04 | 1,760 | 1,760 | 1,755 | 1,755 | 800 |
| 2024/12/03 | 1,766 | 1,770 | 1,766 | 1,770 | 400 |
| 2024/12/02 | 1,900 | 1,950 | 1,751 | 1,779 | 16,700 |
| 2024/11/29 | 1,811 | 1,998 | 1,811 | 1,835 | 17,000 |
| 2024/11/28 | 1,746 | 1,813 | 1,746 | 1,783 | 5,900 |
| 2024/11/27 | 1,709 | 1,750 | 1,709 | 1,750 | 1,600 |
| 2024/11/26 | 1,667 | 1,705 | 1,667 | 1,691 | 1,200 |
| 2024/11/25 | 1,708 | 1,729 | 1,673 | 1,673 | 2,500 |
| 2024/11/22 | 1,730 | 1,730 | 1,712 | 1,712 | 800 |
| 2024/11/21 | 1,750 | 1,775 | 1,721 | 1,721 | 900 |
| 2024/11/20 | 1,761 | 1,761 | 1,750 | 1,750 | 300 |
| 2024/11/19 | 1,785 | 1,785 | 1,761 | 1,761 | 300 |
| 2024/11/18 | 1,751 | 1,811 | 1,745 | 1,785 | 1,300 |
| 2024/11/15 | 1,766 | 1,790 | 1,673 | 1,785 | 4,100 |
| 2024/11/14 | 1,755 | 1,776 | 1,752 | 1,776 | 1,200 |
| 2024/11/13 | 1,752 | 1,770 | 1,752 | 1,770 | 800 |
| 2024/11/12 | 1,781 | 1,800 | 1,761 | 1,768 | 1,900 |
| 2024/11/11 | 1,792 | 1,799 | 1,781 | 1,790 | 1,800 |
| 2024/11/08 | 1,791 | 1,820 | 1,791 | 1,800 | 1,200 |
| 2024/11/07 | 1,820 | 1,826 | 1,780 | 1,820 | 2,900 |
| 2024/11/06 | 1,817 | 1,857 | 1,816 | 1,827 | 1,400 |
| 2024/11/05 | 1,920 | 1,920 | 1,787 | 1,831 | 6,800 |
| 2024/11/01 | 1,790 | 1,840 | 1,750 | 1,840 | 2,000 |
| 2024/10/31 | 1,782 | 1,799 | 1,710 | 1,799 | 2,500 |
| 2024/10/30 | 1,799 | 1,800 | 1,799 | 1,799 | 1,000 |
| 2024/10/29 | 1,809 | 1,842 | 1,802 | 1,816 | 800 |
| 2024/10/28 | 1,841 | 1,841 | 1,828 | 1,828 | 1,300 |
| 2024/10/25 | 1,850 | 1,860 | 1,850 | 1,850 | 1,700 |
| 2024/10/24 | 1,865 | 1,865 | 1,860 | 1,865 | 900 |
| 2024/10/23 | 1,897 | 1,900 | 1,865 | 1,865 | 4,000 |
| 2024/10/22 | 1,913 | 1,913 | 1,890 | 1,897 | 2,500 |
| 2024/10/21 | 1,920 | 1,938 | 1,901 | 1,930 | 3,200 |
| 2024/10/18 | 1,855 | 1,890 | 1,821 | 1,880 | 800 |
| 2024/10/17 | 1,850 | 1,855 | 1,850 | 1,855 | 1,100 |
| 2024/10/16 | 1,807 | 1,880 | 1,807 | 1,851 | 1,000 |
| 2024/10/15 | 1,843 | 1,845 | 1,814 | 1,814 | 2,700 |
| 2024/10/11 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2024/10/10 | 1,881 | 1,881 | 1,836 | 1,845 | 1,900 |
| 2024/10/09 | 1,903 | 1,910 | 1,882 | 1,885 | 1,400 |
| 2024/10/08 | 1,925 | 1,925 | 1,910 | 1,910 | 500 |
| 2024/10/07 | 1,964 | 1,964 | 1,925 | 1,925 | 1,100 |