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
2010/12/30 494 495 494 495 400
2010/12/29 0 0 0 487 0
2010/12/28 487 487 487 487 100
2010/12/27 485 485 485 485 100
2010/12/24 491 491 491 491 3,000
2010/12/22 498 500 497 498 1,500
2010/12/21 498 498 493 498 300
2010/12/20 490 490 490 490 1,000
2010/12/17 490 490 490 490 300
2010/12/16 489 490 479 479 600
2010/12/15 470 484 470 484 9,600
2010/12/14 0 0 0 475 0
2010/12/13 490 490 475 475 3,600
2010/12/10 485 489 477 477 10,600
2010/12/09 480 480 479 480 900
2010/12/08 480 480 480 480 1,200
2010/12/07 476 480 476 480 1,400
2010/12/06 0 0 0 480 0
2010/12/03 0 0 0 480 0
2010/12/02 473 480 473 480 1,700
2010/12/01 0 0 0 464 0
2010/11/30 466 466 464 464 2,300
2010/11/29 474 474 474 474 100
2010/11/26 467 467 467 467 200
2010/11/25 465 467 465 467 3,400
2010/11/24 473 473 471 471 400
2010/11/22 478 478 465 465 2,100
2010/11/19 470 470 470 470 100
2010/11/18 477 477 463 470 2,200
2010/11/17 479 479 463 477 2,200
2010/11/16 461 468 461 464 2,400
2010/11/15 0 0 0 477 0
2010/11/12 0 0 0 477 0
2010/11/11 474 477 474 477 2,000
2010/11/10 465 474 464 473 7,900
2010/11/09 0 0 0 466 0
2010/11/08 468 476 465 466 1,500
2010/11/05 470 475 464 464 5,100
2010/11/04 466 466 462 462 800
2010/11/02 466 468 465 468 1,400
2010/11/01 0 0 0 463 0
2010/10/29 0 0 0 463 0
2010/10/28 465 465 463 463 200
2010/10/27 470 470 470 470 1,500
2010/10/26 466 466 466 466 100
2010/10/25 472 472 464 464 3,100
2010/10/22 468 492 463 466 5,200
2010/10/21 466 466 462 462 800
2010/10/20 473 473 457 457 2,200
2010/10/19 0 0 0 463 0
2010/10/18 463 463 463 463 1,000
2010/10/15 0 0 0 470 0
2010/10/14 470 470 470 470 100
2010/10/13 0 0 0 470 0
2010/10/12 470 475 470 470 7,800
2010/10/08 476 477 476 476 1,700
2010/10/07 476 476 476 476 200
2010/10/06 479 479 475 475 500
2010/10/05 490 490 471 478 3,400
2010/10/04 480 480 480 480 200
2010/10/01 468 468 468 468 200
2010/09/30 476 476 476 476 100
2010/09/29 0 0 0 482 0
2010/09/28 0 0 0 482 0
2010/09/27 0 0 0 482 0
2010/09/24 482 482 482 482 2,900
2010/09/22 465 470 465 470 500
2010/09/21 465 465 465 465 200
2010/09/17 460 460 460 460 3,000
2010/09/16 470 470 462 462 300
2010/09/15 479 479 479 479 200
2010/09/14 474 474 474 474 100
2010/09/13 458 458 458 458 100
2010/09/10 453 474 453 474 9,300
2010/09/09 485 485 450 461 5,700
2010/09/08 469 473 469 473 300
2010/09/07 464 490 464 468 2,100
2010/09/06 463 463 463 463 200
2010/09/03 465 465 464 464 500
2010/09/02 467 467 467 467 300
2010/09/01 464 468 464 468 300
2010/08/31 471 471 464 464 2,000
2010/08/30 0 0 0 485 0
2010/08/27 478 485 469 485 2,500
2010/08/26 474 474 469 469 2,000
2010/08/25 484 484 476 476 4,000
2010/08/24 496 496 490 490 1,700
2010/08/23 495 495 492 495 900
2010/08/20 0 0 0 500 0
2010/08/19 0 0 0 500 0
2010/08/18 500 500 500 500 1,500
2010/08/17 0 0 0 496 0
2010/08/16 0 0 0 496 0
2010/08/13 0 0 0 496 0
2010/08/12 0 0 0 496 0
2010/08/11 0 0 0 496 0
2010/08/10 519 519 490 496 9,000
2010/08/09 510 519 509 519 600
2010/08/06 514 515 501 509 2,900
2010/08/05 520 520 515 515 3,100
2010/08/04 513 513 512 512 800
2010/08/03 511 511 511 511 900
2010/08/02 520 520 508 508 500
2010/07/30 0 0 0 542 0
2010/07/29 0 0 0 542 0
2010/07/28 0 0 0 542 0
2010/07/27 0 0 0 542 0
2010/07/26 545 545 542 542 200
2010/07/23 557 557 557 557 2,400
2010/07/22 550 550 550 550 600
2010/07/21 550 550 549 550 600
2010/07/20 548 548 548 548 100
2010/07/16 545 545 545 545 100
2010/07/15 0 0 0 550 0
2010/07/14 0 0 0 550 0
2010/07/13 0 0 0 550 0
2010/07/12 550 550 540 550 6,100
2010/07/09 548 548 543 543 300
2010/07/08 0 0 0 545 0
2010/07/07 546 546 545 545 300
2010/07/06 549 549 549 549 100
2010/07/05 549 549 549 549 500
2010/07/02 0 0 0 549 0
2010/07/01 0 0 0 549 0
2010/06/30 0 0 0 549 0
2010/06/29 0 0 0 549 0
2010/06/28 0 0 0 549 0
2010/06/25 549 549 549 549 2,500
2010/06/24 530 530 530 530 800
2010/06/23 539 539 539 539 300
2010/06/22 539 539 539 539 14,000
2010/06/21 525 533 525 533 10,100
2010/06/18 525 528 518 518 15,300
2010/06/17 530 535 530 535 1,000
2010/06/16 530 530 527 527 1,100
2010/06/15 520 530 520 530 8,500
2010/06/14 520 530 519 530 2,700
2010/06/11 517 517 517 517 200
2010/06/10 507 510 507 508 8,800
2010/06/09 519 520 519 520 2,000
2010/06/08 512 512 512 512 400
2010/06/07 513 515 510 510 4,100
2010/06/04 509 509 509 509 3,000
2010/06/03 506 509 506 509 3,300
2010/06/02 504 504 503 504 700
2010/06/01 495 495 495 495 200
2010/05/31 0 0 0 490 0
2010/05/28 0 0 0 490 0
2010/05/27 490 490 490 490 100
2010/05/26 0 0 0 481 0
2010/05/25 488 489 481 481 6,200
2010/05/24 495 495 490 490 800
2010/05/21 501 501 495 495 2,600
2010/05/20 502 510 500 500 4,100
2010/05/19 507 510 506 510 1,300
2010/05/18 0 0 0 491 0
2010/05/17 491 491 491 491 300
2010/05/14 0 0 0 493 0
2010/05/13 0 0 0 493 0
2010/05/12 495 495 493 493 1,500
2010/05/11 0 0 0 510 0
2010/05/10 520 520 493 510 15,000
2010/05/07 501 501 501 501 1,500
2010/05/06 509 510 507 507 3,700
2010/04/30 512 512 510 510 600
2010/04/28 515 516 515 515 300
2010/04/27 0 0 0 520 0
2010/04/26 0 0 0 520 0
2010/04/23 520 520 520 520 2,700
2010/04/22 500 500 500 500 1,000
2010/04/21 500 503 500 503 200
2010/04/20 497 498 497 498 1,100
2010/04/19 501 501 500 500 200
2010/04/16 0 0 0 500 0
2010/04/15 0 0 0 500 0
2010/04/14 500 500 500 500 500
2010/04/13 502 502 492 500 1,800
2010/04/12 505 530 505 530 7,600
2010/04/09 522 525 521 525 2,100
2010/04/08 520 520 520 520 500
2010/04/07 515 515 513 513 600
2010/04/06 519 519 510 510 500
2010/04/05 505 510 505 510 900
2010/04/02 492 500 492 500 600
2010/04/01 480 487 480 487 300
2010/03/31 480 480 476 476 1,900
2010/03/29 485 485 485 485 100
2010/03/25 505 505 505 505 2,900
2010/03/24 505 505 505 505 400
2010/03/23 498 500 497 500 800
2010/03/19 498 498 498 498 100
2010/03/18 496 496 496 496 200
2010/03/16 496 496 496 496 200
2010/03/15 495 495 495 495 1,200
2010/03/11 505 505 505 505 100
2010/03/10 503 505 503 505 6,900
2010/03/09 503 503 500 501 1,100
2010/03/08 498 503 498 503 600
2010/03/05 490 490 490 490 1,000
2010/03/04 487 489 485 489 500
2010/03/03 490 490 484 485 1,700
2010/03/02 481 488 481 487 700
2010/02/25 494 494 478 478 3,200
2010/02/23 491 491 483 483 2,200
2010/02/22 490 490 490 490 100
2010/02/19 485 485 485 485 100
2010/02/12 488 488 488 488 400
2010/02/10 489 489 486 487 7,500
2010/02/09 481 485 480 483 700
2010/02/08 475 475 475 475 500
2010/02/05 473 473 473 473 100
2010/02/04 471 472 471 472 1,100
2010/02/03 467 467 467 467 300
2010/02/01 465 465 465 465 800
2010/01/29 464 464 464 464 100
2010/01/26 470 470 470 470 500
2010/01/25 464 465 464 464 3,400
2010/01/22 476 476 473 476 700
2010/01/21 475 475 475 475 500
2010/01/14 478 478 453 453 4,600
2010/01/13 483 485 479 479 2,000
2010/01/12 499 499 483 485 9,600
2010/01/08 498 499 498 499 1,100
2010/01/07 490 490 485 487 700
2010/01/06 495 495 488 488 400
2010/01/05 490 492 485 492 3,000

このページの先頭へ