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 |
---|---|---|---|---|---|
2009/12/28 | 480 | 480 | 476 | 476 | 1,500 |
2009/12/25 | 499 | 499 | 499 | 499 | 2,900 |
2009/12/24 | 492 | 497 | 492 | 497 | 500 |
2009/12/22 | 494 | 494 | 494 | 494 | 200 |
2009/12/21 | 489 | 489 | 481 | 481 | 1,500 |
2009/12/18 | 499 | 499 | 499 | 499 | 500 |
2009/12/17 | 500 | 500 | 500 | 500 | 500 |
2009/12/15 | 496 | 499 | 496 | 499 | 9,600 |
2009/12/14 | 504 | 510 | 504 | 510 | 3,200 |
2009/12/11 | 505 | 505 | 500 | 505 | 1,400 |
2009/12/10 | 487 | 500 | 487 | 500 | 7,600 |
2009/12/09 | 498 | 498 | 493 | 493 | 400 |
2009/12/08 | 488 | 488 | 481 | 481 | 8,200 |
2009/12/07 | 500 | 500 | 486 | 486 | 7,900 |
2009/12/04 | 500 | 500 | 500 | 500 | 100 |
2009/12/03 | 491 | 500 | 491 | 500 | 500 |
2009/12/01 | 485 | 485 | 485 | 485 | 100 |
2009/11/27 | 483 | 483 | 476 | 476 | 2,000 |
2009/11/25 | 486 | 486 | 481 | 485 | 3,700 |
2009/11/24 | 496 | 498 | 496 | 498 | 500 |
2009/11/20 | 485 | 496 | 485 | 496 | 1,000 |
2009/11/18 | 491 | 491 | 482 | 482 | 200 |
2009/11/11 | 483 | 483 | 483 | 483 | 100 |
2009/11/10 | 490 | 493 | 485 | 493 | 7,100 |
2009/11/09 | 493 | 500 | 493 | 496 | 3,300 |
2009/11/06 | 482 | 495 | 482 | 495 | 700 |
2009/11/05 | 474 | 478 | 474 | 478 | 1,200 |
2009/10/29 | 470 | 470 | 470 | 470 | 100 |
2009/10/28 | 461 | 461 | 461 | 461 | 1,000 |
2009/10/27 | 467 | 467 | 467 | 467 | 200 |
2009/10/26 | 466 | 466 | 466 | 466 | 100 |
2009/10/23 | 475 | 475 | 470 | 470 | 4,300 |
2009/10/22 | 476 | 479 | 476 | 479 | 1,000 |
2009/10/20 | 478 | 478 | 478 | 478 | 100 |
2009/10/19 | 477 | 477 | 477 | 477 | 800 |
2009/10/15 | 493 | 493 | 465 | 475 | 6,100 |
2009/10/13 | 498 | 500 | 493 | 500 | 7,200 |
2009/10/09 | 496 | 496 | 492 | 494 | 800 |
2009/10/08 | 495 | 495 | 495 | 495 | 200 |
2009/10/07 | 494 | 494 | 485 | 494 | 1,000 |
2009/10/06 | 491 | 491 | 491 | 491 | 100 |
2009/10/05 | 490 | 490 | 490 | 490 | 300 |
2009/10/02 | 485 | 490 | 481 | 490 | 1,100 |
2009/09/29 | 485 | 485 | 485 | 485 | 200 |
2009/09/25 | 489 | 489 | 489 | 489 | 3,200 |
2009/09/24 | 496 | 496 | 470 | 489 | 4,200 |
2009/09/18 | 494 | 496 | 494 | 496 | 800 |
2009/09/14 | 498 | 498 | 498 | 498 | 300 |
2009/09/10 | 495 | 499 | 494 | 499 | 7,500 |
2009/09/09 | 482 | 485 | 482 | 485 | 2,400 |
2009/09/08 | 499 | 500 | 480 | 480 | 7,200 |
2009/09/07 | 496 | 499 | 496 | 499 | 200 |
2009/09/04 | 495 | 496 | 495 | 496 | 200 |
2009/09/03 | 490 | 490 | 490 | 490 | 300 |
2009/09/02 | 485 | 486 | 485 | 485 | 1,900 |
2009/08/25 | 511 | 511 | 510 | 510 | 3,100 |
2009/08/24 | 492 | 492 | 490 | 492 | 500 |
2009/08/21 | 490 | 491 | 487 | 487 | 1,600 |
2009/08/20 | 489 | 489 | 489 | 489 | 300 |
2009/08/19 | 490 | 490 | 488 | 488 | 200 |
2009/08/18 | 490 | 490 | 490 | 490 | 300 |
2009/08/17 | 487 | 490 | 487 | 490 | 500 |
2009/08/14 | 485 | 485 | 482 | 482 | 900 |
2009/08/11 | 485 | 486 | 485 | 486 | 1,300 |
2009/08/10 | 498 | 500 | 488 | 500 | 7,200 |
2009/08/07 | 504 | 505 | 501 | 501 | 3,800 |
2009/08/06 | 501 | 503 | 501 | 503 | 700 |
2009/08/05 | 499 | 500 | 498 | 498 | 5,100 |
2009/08/04 | 499 | 499 | 499 | 499 | 100 |
2009/08/03 | 499 | 499 | 499 | 499 | 100 |
2009/07/30 | 485 | 485 | 485 | 485 | 100 |
2009/07/29 | 485 | 485 | 485 | 485 | 500 |
2009/07/24 | 507 | 507 | 507 | 507 | 3,100 |
2009/07/23 | 509 | 511 | 509 | 510 | 1,000 |
2009/07/22 | 510 | 510 | 503 | 509 | 1,200 |
2009/07/21 | 492 | 498 | 492 | 498 | 500 |
2009/07/14 | 480 | 480 | 480 | 480 | 2,000 |
2009/07/13 | 500 | 500 | 500 | 500 | 100 |
2009/07/10 | 514 | 521 | 514 | 521 | 7,400 |
2009/07/09 | 520 | 520 | 515 | 515 | 1,600 |
2009/07/08 | 523 | 523 | 518 | 518 | 1,300 |
2009/07/07 | 518 | 523 | 515 | 523 | 1,000 |
2009/07/06 | 511 | 517 | 511 | 517 | 900 |
2009/07/03 | 508 | 508 | 508 | 508 | 100 |
2009/07/02 | 516 | 516 | 515 | 515 | 700 |
2009/07/01 | 535 | 535 | 535 | 535 | 300 |
2009/06/29 | 536 | 536 | 506 | 506 | 300 |
2009/06/25 | 558 | 558 | 558 | 558 | 2,700 |
2009/06/24 | 548 | 559 | 548 | 559 | 400 |
2009/06/23 | 567 | 573 | 558 | 560 | 31,700 |
2009/06/22 | 567 | 573 | 565 | 573 | 6,500 |
2009/06/19 | 563 | 570 | 561 | 561 | 5,200 |
2009/06/18 | 564 | 564 | 562 | 562 | 300 |
2009/06/17 | 557 | 559 | 557 | 559 | 1,200 |
2009/06/15 | 578 | 578 | 555 | 575 | 10,900 |
2009/06/12 | 551 | 570 | 551 | 570 | 5,500 |
2009/06/11 | 546 | 550 | 546 | 550 | 1,600 |
2009/06/10 | 538 | 550 | 536 | 536 | 7,300 |
2009/06/09 | 539 | 545 | 539 | 539 | 2,300 |
2009/06/08 | 528 | 538 | 528 | 538 | 1,200 |
2009/06/05 | 515 | 527 | 515 | 527 | 3,300 |
2009/06/04 | 512 | 512 | 512 | 512 | 500 |
2009/06/03 | 513 | 513 | 511 | 511 | 800 |
2009/06/02 | 506 | 520 | 506 | 520 | 2,700 |
2009/06/01 | 502 | 518 | 502 | 508 | 1,400 |
2009/05/28 | 501 | 501 | 501 | 501 | 100 |
2009/05/26 | 505 | 505 | 504 | 504 | 200 |
2009/05/25 | 526 | 526 | 496 | 496 | 5,200 |
2009/05/22 | 499 | 530 | 499 | 527 | 3,600 |
2009/05/21 | 486 | 491 | 486 | 490 | 1,200 |
2009/05/20 | 481 | 481 | 481 | 481 | 1,000 |
2009/05/19 | 483 | 490 | 483 | 486 | 500 |
2009/05/18 | 484 | 484 | 484 | 484 | 700 |
2009/05/14 | 487 | 489 | 484 | 484 | 1,900 |
2009/05/13 | 489 | 489 | 489 | 489 | 200 |
2009/05/12 | 491 | 492 | 491 | 491 | 1,300 |
2009/05/11 | 494 | 505 | 494 | 505 | 8,100 |
2009/05/08 | 515 | 516 | 511 | 512 | 3,300 |
2009/05/07 | 508 | 515 | 508 | 512 | 1,900 |
2009/04/27 | 485 | 485 | 485 | 485 | 300 |
2009/04/24 | 508 | 508 | 500 | 500 | 3,300 |
2009/04/23 | 500 | 500 | 499 | 500 | 1,200 |
2009/04/22 | 498 | 499 | 498 | 499 | 1,500 |
2009/04/21 | 499 | 499 | 498 | 498 | 200 |
2009/04/20 | 499 | 499 | 499 | 499 | 200 |
2009/04/17 | 499 | 499 | 499 | 499 | 200 |
2009/04/16 | 499 | 499 | 499 | 499 | 100 |
2009/04/10 | 498 | 504 | 498 | 504 | 6,900 |
2009/04/09 | 501 | 502 | 496 | 497 | 1,700 |
2009/04/08 | 503 | 505 | 495 | 495 | 1,500 |
2009/04/07 | 500 | 500 | 500 | 500 | 400 |
2009/04/02 | 486 | 486 | 482 | 482 | 700 |
2009/04/01 | 481 | 483 | 481 | 482 | 400 |
2009/03/31 | 484 | 485 | 480 | 480 | 700 |
2009/03/30 | 484 | 484 | 484 | 484 | 200 |
2009/03/27 | 485 | 485 | 485 | 485 | 100 |
2009/03/26 | 465 | 465 | 465 | 465 | 200 |
2009/03/25 | 510 | 510 | 494 | 494 | 3,400 |
2009/03/24 | 500 | 520 | 500 | 510 | 1,400 |
2009/03/23 | 491 | 491 | 491 | 491 | 100 |
2009/03/19 | 489 | 489 | 489 | 489 | 100 |
2009/03/10 | 490 | 499 | 485 | 499 | 7,300 |
2009/03/09 | 511 | 511 | 503 | 510 | 2,000 |
2009/03/06 | 512 | 512 | 510 | 511 | 1,100 |
2009/03/05 | 511 | 511 | 510 | 511 | 1,000 |
2009/03/04 | 509 | 510 | 509 | 510 | 400 |
2009/03/02 | 517 | 517 | 517 | 517 | 200 |
2009/02/25 | 507 | 507 | 507 | 507 | 3,400 |
2009/02/24 | 503 | 507 | 500 | 507 | 2,600 |
2009/02/23 | 500 | 500 | 500 | 500 | 200 |
2009/02/19 | 480 | 482 | 480 | 482 | 3,200 |
2009/02/16 | 480 | 480 | 480 | 480 | 900 |
2009/02/10 | 525 | 525 | 523 | 524 | 6,800 |
2009/02/09 | 513 | 515 | 505 | 515 | 2,500 |
2009/02/06 | 499 | 500 | 499 | 500 | 400 |
2009/02/04 | 475 | 475 | 475 | 475 | 100 |
2009/02/02 | 491 | 491 | 491 | 491 | 100 |
2009/01/29 | 490 | 490 | 490 | 490 | 100 |
2009/01/27 | 500 | 500 | 500 | 500 | 800 |
2009/01/23 | 528 | 528 | 528 | 528 | 3,200 |
2009/01/22 | 511 | 518 | 511 | 518 | 700 |
2009/01/19 | 476 | 476 | 470 | 470 | 800 |
2009/01/16 | 467 | 467 | 463 | 463 | 200 |
2009/01/15 | 476 | 476 | 472 | 472 | 400 |
2009/01/14 | 481 | 486 | 476 | 476 | 2,400 |
2009/01/13 | 526 | 526 | 526 | 526 | 6,800 |
2009/01/09 | 519 | 519 | 516 | 516 | 2,400 |
2009/01/08 | 510 | 516 | 507 | 516 | 1,100 |
2009/01/07 | 510 | 515 | 510 | 515 | 1,500 |
2009/01/06 | 500 | 500 | 500 | 500 | 2,000 |
2009/01/05 | 515 | 515 | 515 | 515 | 500 |