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 |
---|---|---|---|---|---|
2016/12/30 | 1,290 | 1,340 | 1,290 | 1,336 | 5,900 |
2016/12/29 | 1,340 | 1,359 | 1,290 | 1,290 | 7,900 |
2016/12/28 | 1,320 | 1,369 | 1,319 | 1,341 | 10,000 |
2016/12/27 | 1,290 | 1,310 | 1,286 | 1,307 | 13,100 |
2016/12/26 | 1,292 | 1,309 | 1,280 | 1,297 | 10,100 |
2016/12/22 | 1,289 | 1,360 | 1,266 | 1,320 | 15,700 |
2016/12/21 | 1,352 | 1,352 | 1,290 | 1,306 | 13,600 |
2016/12/20 | 1,377 | 1,380 | 1,316 | 1,351 | 12,100 |
2016/12/19 | 1,280 | 1,374 | 1,257 | 1,374 | 20,800 |
2016/12/16 | 1,280 | 1,281 | 1,256 | 1,280 | 6,600 |
2016/12/15 | 1,270 | 1,294 | 1,239 | 1,250 | 13,300 |
2016/12/14 | 1,235 | 1,294 | 1,227 | 1,271 | 30,700 |
2016/12/13 | 1,199 | 1,225 | 1,184 | 1,225 | 8,200 |
2016/12/12 | 1,179 | 1,192 | 1,171 | 1,187 | 11,000 |
2016/12/09 | 1,162 | 1,180 | 1,162 | 1,168 | 7,600 |
2016/12/08 | 1,214 | 1,222 | 1,166 | 1,190 | 19,100 |
2016/12/07 | 1,252 | 1,279 | 1,211 | 1,211 | 14,500 |
2016/12/06 | 1,294 | 1,294 | 1,222 | 1,233 | 37,000 |
2016/12/05 | 1,161 | 1,419 | 1,140 | 1,312 | 135,600 |
2016/12/02 | 1,137 | 1,138 | 1,125 | 1,130 | 5,400 |
2016/12/01 | 1,149 | 1,149 | 1,122 | 1,122 | 6,300 |
2016/11/30 | 1,117 | 1,140 | 1,117 | 1,135 | 5,300 |
2016/11/29 | 1,173 | 1,173 | 1,114 | 1,114 | 13,900 |
2016/11/28 | 1,110 | 1,175 | 1,110 | 1,168 | 13,500 |
2016/11/25 | 1,164 | 1,164 | 1,110 | 1,115 | 13,900 |
2016/11/24 | 1,174 | 1,174 | 1,122 | 1,135 | 6,000 |
2016/11/22 | 1,138 | 1,174 | 1,113 | 1,174 | 17,000 |
2016/11/21 | 1,110 | 1,138 | 1,108 | 1,138 | 4,500 |
2016/11/18 | 1,092 | 1,128 | 1,092 | 1,107 | 8,200 |
2016/11/17 | 1,104 | 1,112 | 1,090 | 1,097 | 10,100 |
2016/11/16 | 1,092 | 1,104 | 1,089 | 1,095 | 18,200 |
2016/11/15 | 1,070 | 1,075 | 1,051 | 1,074 | 7,800 |
2016/11/14 | 1,049 | 1,100 | 1,043 | 1,057 | 3,100 |
2016/11/11 | 1,066 | 1,071 | 1,042 | 1,042 | 5,800 |
2016/11/10 | 1,037 | 1,074 | 1,030 | 1,072 | 10,500 |
2016/11/09 | 1,052 | 1,059 | 991 | 1,007 | 15,600 |
2016/11/08 | 1,042 | 1,091 | 1,042 | 1,056 | 3,700 |
2016/11/07 | 1,011 | 1,043 | 1,011 | 1,025 | 6,700 |
2016/11/04 | 1,031 | 1,048 | 1,021 | 1,026 | 8,700 |
2016/11/02 | 1,088 | 1,089 | 1,036 | 1,037 | 20,900 |
2016/11/01 | 1,120 | 1,120 | 1,088 | 1,094 | 6,400 |
2016/10/31 | 1,121 | 1,128 | 1,093 | 1,101 | 12,700 |
2016/10/28 | 1,091 | 1,102 | 1,090 | 1,091 | 4,600 |
2016/10/27 | 1,123 | 1,123 | 1,093 | 1,093 | 4,500 |
2016/10/26 | 1,109 | 1,109 | 1,089 | 1,093 | 6,900 |
2016/10/25 | 1,098 | 1,120 | 1,089 | 1,089 | 24,500 |
2016/10/24 | 1,193 | 1,200 | 1,101 | 1,110 | 24,500 |
2016/10/21 | 1,196 | 1,215 | 1,192 | 1,192 | 5,300 |
2016/10/20 | 1,220 | 1,230 | 1,197 | 1,197 | 11,100 |
2016/10/19 | 1,243 | 1,243 | 1,220 | 1,220 | 8,400 |
2016/10/18 | 1,240 | 1,243 | 1,185 | 1,213 | 14,100 |
2016/10/17 | 1,212 | 1,251 | 1,191 | 1,218 | 16,300 |
2016/10/14 | 1,177 | 1,214 | 1,175 | 1,208 | 15,700 |
2016/10/13 | 1,250 | 1,250 | 1,163 | 1,190 | 26,000 |
2016/10/12 | 1,239 | 1,269 | 1,190 | 1,198 | 37,800 |
2016/10/11 | 1,239 | 1,239 | 1,200 | 1,212 | 12,500 |
2016/10/07 | 1,173 | 1,248 | 1,173 | 1,205 | 77,400 |
2016/10/06 | 1,140 | 1,172 | 1,139 | 1,172 | 11,300 |
2016/10/05 | 1,148 | 1,172 | 1,136 | 1,140 | 10,200 |
2016/10/04 | 1,155 | 1,160 | 1,133 | 1,144 | 11,300 |
2016/10/03 | 1,135 | 1,174 | 1,118 | 1,122 | 17,700 |
2016/09/30 | 1,149 | 1,174 | 1,111 | 1,134 | 23,100 |
2016/09/29 | 1,191 | 1,222 | 1,173 | 1,174 | 18,700 |
2016/09/28 | 1,150 | 1,204 | 1,118 | 1,197 | 36,300 |
2016/09/27 | 1,161 | 1,182 | 1,101 | 1,170 | 49,900 |
2016/09/26 | 1,225 | 1,225 | 1,165 | 1,189 | 32,600 |
2016/09/23 | 1,255 | 1,260 | 1,151 | 1,197 | 79,900 |
2016/09/21 | 1,330 | 1,354 | 1,181 | 1,225 | 230,300 |
2016/09/20 | 1,159 | 1,433 | 1,155 | 1,333 | 564,400 |
2016/09/16 | 1,160 | 1,234 | 1,081 | 1,133 | 121,700 |
2016/09/15 | 1,288 | 1,288 | 1,091 | 1,115 | 284,700 |
2016/09/14 | 1,145 | 1,380 | 1,125 | 1,288 | 718,000 |
2016/09/13 | 930 | 1,080 | 905 | 1,080 | 48,000 |
2016/09/12 | 928 | 931 | 918 | 930 | 9,700 |
2016/09/09 | 915 | 915 | 908 | 913 | 4,800 |
2016/09/08 | 901 | 905 | 901 | 904 | 300 |
2016/09/07 | 898 | 900 | 898 | 900 | 1,700 |
2016/09/06 | 900 | 900 | 897 | 897 | 2,600 |
2016/09/05 | 900 | 900 | 900 | 900 | 400 |
2016/09/02 | 900 | 900 | 900 | 900 | 200 |
2016/08/31 | 900 | 908 | 900 | 908 | 700 |
2016/08/29 | 905 | 909 | 905 | 908 | 3,000 |
2016/08/25 | 908 | 908 | 908 | 908 | 2,200 |
2016/08/24 | 905 | 905 | 905 | 905 | 400 |
2016/08/23 | 905 | 905 | 905 | 905 | 1,900 |
2016/08/22 | 898 | 902 | 897 | 902 | 2,200 |
2016/08/19 | 901 | 901 | 885 | 887 | 600 |
2016/08/18 | 902 | 902 | 902 | 902 | 200 |
2016/08/17 | 899 | 899 | 899 | 899 | 100 |
2016/08/16 | 904 | 904 | 900 | 900 | 1,100 |
2016/08/12 | 880 | 892 | 880 | 892 | 1,400 |
2016/08/10 | 884 | 904 | 882 | 903 | 4,800 |
2016/08/09 | 879 | 881 | 876 | 876 | 2,800 |
2016/08/08 | 880 | 880 | 876 | 876 | 1,000 |
2016/08/05 | 883 | 883 | 882 | 882 | 1,100 |
2016/08/04 | 894 | 894 | 894 | 894 | 200 |
2016/08/03 | 899 | 900 | 897 | 900 | 1,600 |
2016/08/02 | 897 | 897 | 897 | 897 | 1,000 |
2016/08/01 | 881 | 889 | 881 | 889 | 200 |
2016/07/29 | 889 | 889 | 879 | 879 | 300 |
2016/07/28 | 875 | 875 | 871 | 871 | 600 |
2016/07/27 | 904 | 904 | 875 | 875 | 3,400 |
2016/07/26 | 897 | 897 | 897 | 897 | 700 |
2016/07/25 | 900 | 900 | 895 | 895 | 1,700 |
2016/07/22 | 899 | 899 | 890 | 894 | 900 |
2016/07/21 | 895 | 898 | 895 | 895 | 1,800 |
2016/07/20 | 876 | 885 | 876 | 885 | 2,200 |
2016/07/19 | 884 | 884 | 871 | 871 | 3,900 |
2016/07/15 | 888 | 888 | 869 | 869 | 500 |
2016/07/14 | 864 | 866 | 864 | 866 | 3,200 |
2016/07/13 | 878 | 878 | 863 | 875 | 1,600 |
2016/07/12 | 878 | 878 | 878 | 878 | 200 |
2016/07/11 | 875 | 890 | 850 | 876 | 7,900 |
2016/07/08 | 885 | 890 | 885 | 890 | 1,400 |
2016/07/07 | 890 | 890 | 889 | 890 | 1,200 |
2016/07/06 | 876 | 890 | 876 | 886 | 1,200 |
2016/07/05 | 895 | 898 | 875 | 875 | 3,800 |
2016/07/04 | 919 | 919 | 903 | 903 | 800 |
2016/07/01 | 915 | 916 | 902 | 904 | 3,700 |
2016/06/30 | 911 | 915 | 911 | 915 | 600 |
2016/06/29 | 934 | 935 | 911 | 911 | 1,200 |
2016/06/28 | 963 | 963 | 895 | 934 | 24,600 |
2016/06/27 | 881 | 903 | 881 | 903 | 9,500 |
2016/06/24 | 908 | 908 | 835 | 836 | 4,900 |
2016/06/23 | 899 | 908 | 899 | 908 | 800 |
2016/06/22 | 905 | 907 | 905 | 907 | 2,400 |
2016/06/21 | 907 | 907 | 892 | 892 | 200 |
2016/06/20 | 905 | 905 | 897 | 905 | 1,800 |
2016/06/17 | 889 | 890 | 889 | 890 | 1,000 |
2016/06/16 | 894 | 894 | 881 | 881 | 3,100 |
2016/06/15 | 889 | 910 | 889 | 898 | 5,300 |
2016/06/14 | 907 | 907 | 888 | 890 | 7,900 |
2016/06/13 | 896 | 922 | 890 | 922 | 11,500 |
2016/06/10 | 890 | 890 | 857 | 890 | 6,700 |
2016/06/09 | 883 | 892 | 883 | 892 | 2,800 |
2016/06/08 | 881 | 885 | 881 | 882 | 900 |
2016/06/07 | 880 | 880 | 880 | 880 | 1,100 |
2016/06/06 | 880 | 881 | 880 | 881 | 5,400 |
2016/06/03 | 881 | 881 | 881 | 881 | 300 |
2016/06/02 | 882 | 882 | 881 | 881 | 1,500 |
2016/05/31 | 888 | 890 | 886 | 890 | 1,500 |
2016/05/30 | 867 | 882 | 867 | 873 | 1,000 |
2016/05/27 | 884 | 884 | 865 | 867 | 1,500 |
2016/05/26 | 899 | 899 | 885 | 885 | 1,000 |
2016/05/25 | 900 | 900 | 895 | 899 | 5,400 |
2016/05/24 | 880 | 880 | 876 | 880 | 400 |
2016/05/23 | 879 | 880 | 875 | 880 | 400 |
2016/05/20 | 859 | 872 | 859 | 865 | 5,700 |
2016/05/19 | 848 | 858 | 848 | 854 | 3,100 |
2016/05/18 | 846 | 846 | 831 | 831 | 1,300 |
2016/05/17 | 863 | 863 | 841 | 846 | 1,500 |
2016/05/16 | 858 | 869 | 854 | 868 | 6,500 |
2016/05/13 | 848 | 851 | 848 | 851 | 4,500 |
2016/05/12 | 842 | 848 | 842 | 848 | 800 |
2016/05/11 | 842 | 842 | 837 | 842 | 700 |
2016/05/10 | 834 | 845 | 834 | 839 | 3,400 |
2016/05/09 | 845 | 845 | 829 | 835 | 1,000 |
2016/05/06 | 828 | 835 | 828 | 835 | 500 |
2016/05/02 | 807 | 829 | 807 | 829 | 1,200 |
2016/04/28 | 816 | 830 | 816 | 820 | 3,100 |
2016/04/27 | 841 | 841 | 820 | 830 | 3,100 |
2016/04/26 | 855 | 855 | 841 | 841 | 200 |
2016/04/25 | 856 | 860 | 856 | 859 | 2,000 |
2016/04/22 | 850 | 850 | 845 | 850 | 700 |
2016/04/21 | 845 | 850 | 840 | 850 | 1,400 |
2016/04/20 | 843 | 845 | 840 | 845 | 1,100 |
2016/04/19 | 844 | 844 | 832 | 832 | 200 |
2016/04/18 | 821 | 821 | 821 | 821 | 900 |
2016/04/15 | 828 | 834 | 828 | 834 | 200 |
2016/04/14 | 832 | 845 | 832 | 838 | 1,200 |
2016/04/13 | 822 | 828 | 822 | 827 | 2,200 |
2016/04/12 | 848 | 848 | 833 | 833 | 200 |
2016/04/11 | 835 | 851 | 826 | 848 | 4,800 |
2016/04/08 | 817 | 833 | 817 | 833 | 2,300 |
2016/04/07 | 836 | 836 | 823 | 829 | 800 |
2016/04/06 | 827 | 839 | 827 | 838 | 1,000 |
2016/04/05 | 835 | 839 | 822 | 838 | 4,600 |
2016/04/04 | 830 | 830 | 822 | 822 | 1,900 |
2016/04/01 | 840 | 840 | 819 | 825 | 8,800 |
2016/03/31 | 829 | 830 | 820 | 830 | 2,300 |
2016/03/29 | 827 | 835 | 827 | 835 | 3,400 |
2016/03/28 | 860 | 865 | 848 | 851 | 4,100 |
2016/03/25 | 851 | 851 | 842 | 845 | 4,000 |
2016/03/24 | 854 | 854 | 850 | 854 | 1,800 |
2016/03/23 | 855 | 857 | 850 | 850 | 5,200 |
2016/03/22 | 855 | 855 | 845 | 849 | 1,700 |
2016/03/18 | 854 | 854 | 841 | 843 | 2,200 |
2016/03/17 | 840 | 856 | 840 | 848 | 1,400 |
2016/03/16 | 835 | 840 | 831 | 840 | 1,400 |
2016/03/15 | 850 | 850 | 845 | 850 | 2,000 |
2016/03/14 | 851 | 869 | 822 | 836 | 22,300 |
2016/03/11 | 808 | 808 | 800 | 800 | 200 |
2016/03/10 | 797 | 808 | 797 | 799 | 4,800 |
2016/03/09 | 770 | 789 | 770 | 789 | 2,000 |
2016/03/08 | 780 | 780 | 767 | 768 | 1,200 |
2016/03/07 | 766 | 769 | 766 | 766 | 1,000 |
2016/03/04 | 751 | 751 | 751 | 751 | 200 |
2016/03/03 | 750 | 761 | 745 | 745 | 600 |
2016/03/02 | 750 | 750 | 749 | 750 | 3,500 |
2016/03/01 | 747 | 749 | 745 | 749 | 300 |
2016/02/29 | 746 | 748 | 746 | 747 | 1,100 |
2016/02/26 | 756 | 756 | 755 | 755 | 500 |
2016/02/25 | 766 | 769 | 754 | 754 | 2,300 |
2016/02/24 | 765 | 770 | 750 | 770 | 2,100 |
2016/02/23 | 769 | 769 | 769 | 769 | 100 |
2016/02/22 | 770 | 770 | 740 | 761 | 1,100 |
2016/02/19 | 774 | 774 | 762 | 762 | 300 |
2016/02/18 | 775 | 775 | 774 | 774 | 1,300 |
2016/02/15 | 710 | 745 | 710 | 745 | 1,300 |
2016/02/12 | 735 | 735 | 700 | 710 | 5,000 |
2016/02/10 | 746 | 755 | 740 | 749 | 5,800 |
2016/02/09 | 754 | 755 | 741 | 741 | 2,000 |
2016/02/08 | 757 | 767 | 757 | 763 | 1,300 |
2016/02/05 | 770 | 770 | 740 | 761 | 8,600 |
2016/02/04 | 790 | 791 | 733 | 762 | 7,100 |
2016/02/03 | 800 | 800 | 788 | 788 | 1,100 |
2016/02/02 | 808 | 808 | 800 | 800 | 400 |
2016/02/01 | 798 | 802 | 796 | 799 | 1,200 |
2016/01/29 | 800 | 808 | 760 | 788 | 6,200 |
2016/01/28 | 789 | 798 | 788 | 798 | 700 |
2016/01/27 | 790 | 800 | 790 | 800 | 1,400 |
2016/01/26 | 785 | 792 | 785 | 785 | 500 |
2016/01/25 | 797 | 799 | 787 | 787 | 2,100 |
2016/01/22 | 784 | 795 | 784 | 785 | 1,100 |
2016/01/21 | 781 | 786 | 781 | 781 | 1,600 |
2016/01/20 | 810 | 817 | 806 | 806 | 400 |
2016/01/19 | 819 | 819 | 795 | 795 | 1,200 |
2016/01/18 | 800 | 804 | 791 | 804 | 3,500 |
2016/01/15 | 842 | 842 | 814 | 814 | 4,200 |
2016/01/14 | 843 | 843 | 802 | 812 | 3,300 |
2016/01/13 | 835 | 845 | 825 | 845 | 2,000 |
2016/01/12 | 840 | 840 | 822 | 822 | 6,700 |
2016/01/08 | 855 | 860 | 855 | 860 | 1,000 |
2016/01/07 | 863 | 863 | 856 | 857 | 1,200 |
2016/01/06 | 853 | 860 | 853 | 860 | 900 |
2016/01/05 | 848 | 853 | 848 | 852 | 500 |
2016/01/04 | 861 | 865 | 846 | 846 | 5,800 |