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
2020/12/30 1,476 1,478 1,475 1,475 500
2020/12/29 1,460 1,520 1,460 1,475 1,000
2020/12/28 1,470 1,470 1,470 1,470 500
2020/12/25 1,481 1,481 1,470 1,470 3,300
2020/12/24 1,515 1,515 1,480 1,497 500
2020/12/23 1,523 1,523 1,500 1,500 500
2020/12/22 1,532 1,532 1,514 1,523 900
2020/12/21 1,536 1,536 1,524 1,525 500
2020/12/18 1,540 1,540 1,532 1,532 1,900
2020/12/17 1,541 1,550 1,498 1,500 1,500
2020/12/16 1,517 1,519 1,491 1,501 900
2020/12/15 1,549 1,550 1,530 1,532 4,300
2020/12/14 1,520 1,521 1,501 1,520 2,300
2020/12/11 1,485 1,550 1,485 1,515 1,300
2020/12/10 1,456 1,520 1,456 1,485 3,300
2020/12/09 1,424 1,455 1,424 1,455 1,200
2020/12/08 1,441 1,441 1,430 1,436 500
2020/12/07 1,460 1,469 1,411 1,422 2,200
2020/12/04 1,496 1,497 1,442 1,480 1,600
2020/12/03 1,587 1,587 1,557 1,560 2,700
2020/12/02 1,631 1,631 1,555 1,590 5,600
2020/12/01 1,600 1,671 1,500 1,591 29,600
2020/11/30 1,335 1,400 1,335 1,400 7,500
2020/11/27 1,291 1,292 1,267 1,278 1,500
2020/11/26 1,281 1,299 1,281 1,290 2,300
2020/11/25 1,320 1,320 1,273 1,280 3,500
2020/11/24 1,240 1,296 1,240 1,292 1,100
2020/11/20 1,239 1,248 1,236 1,236 600
2020/11/19 1,230 1,235 1,230 1,235 400
2020/11/18 1,230 1,231 1,225 1,230 1,300
2020/11/17 1,246 1,251 1,230 1,230 1,400
2020/11/16 1,243 1,246 1,233 1,246 1,000
2020/11/13 1,247 1,260 1,240 1,260 900
2020/11/12 1,246 1,260 1,246 1,260 1,400
2020/11/11 1,260 1,260 1,240 1,250 1,900
2020/11/10 1,231 1,269 1,226 1,269 7,200
2020/11/09 1,261 1,279 1,252 1,270 3,700
2020/11/06 1,270 1,284 1,270 1,270 1,400
2020/11/05 1,270 1,270 1,270 1,270 100
2020/11/04 1,287 1,287 1,270 1,270 500
2020/11/02 1,240 1,257 1,225 1,257 1,000
2020/10/30 1,273 1,273 1,250 1,269 2,000
2020/10/29 1,245 1,267 1,245 1,267 900
2020/10/28 1,251 1,251 1,245 1,250 400
2020/10/27 1,253 1,255 1,241 1,252 700
2020/10/26 1,254 1,254 1,253 1,253 400
2020/10/23 1,241 1,255 1,230 1,255 2,200
2020/10/22 1,233 1,249 1,230 1,241 1,500
2020/10/21 1,230 1,230 1,226 1,226 300
2020/10/20 1,245 1,245 1,215 1,217 2,200
2020/10/19 1,254 1,254 1,230 1,246 2,100
2020/10/16 1,254 1,258 1,246 1,250 2,200
2020/10/15 1,231 1,254 1,231 1,254 400
2020/10/14 1,221 1,222 1,218 1,221 2,300
2020/10/13 1,222 1,253 1,222 1,222 1,500
2020/10/12 1,241 1,280 1,221 1,221 5,700
2020/10/09 1,221 1,241 1,220 1,241 2,400
2020/10/08 1,228 1,228 1,214 1,226 2,400
2020/10/07 1,223 1,230 1,222 1,222 1,000
2020/10/06 1,222 1,239 1,222 1,224 700
2020/10/05 1,273 1,273 1,219 1,239 3,900
2020/10/02 1,242 1,267 1,242 1,243 1,500
2020/09/30 1,241 1,246 1,241 1,242 800
2020/09/29 1,238 1,278 1,238 1,245 2,800
2020/09/28 1,245 1,264 1,238 1,238 1,300
2020/09/25 1,270 1,270 1,240 1,266 1,800
2020/09/24 1,260 1,270 1,246 1,270 1,200
2020/09/23 1,256 1,266 1,225 1,249 3,000
2020/09/18 1,285 1,285 1,275 1,275 3,200
2020/09/17 1,305 1,305 1,281 1,281 500
2020/09/16 1,295 1,299 1,275 1,275 1,500
2020/09/15 1,308 1,308 1,275 1,275 2,300
2020/09/14 1,294 1,294 1,250 1,278 1,200
2020/09/11 1,301 1,301 1,273 1,300 2,100
2020/09/10 1,327 1,335 1,302 1,302 4,200
2020/09/09 1,335 1,349 1,326 1,329 2,500
2020/09/08 1,371 1,371 1,360 1,360 700
2020/09/07 1,396 1,396 1,341 1,341 500
2020/09/04 1,401 1,415 1,336 1,340 1,900
2020/09/03 1,426 1,434 1,420 1,434 700
2020/09/02 1,434 1,434 1,434 1,434 200
2020/09/01 1,442 1,442 1,433 1,434 300
2020/08/28 1,450 1,472 1,450 1,461 400
2020/08/27 1,472 1,515 1,350 1,476 10,600
2020/08/26 1,499 1,500 1,469 1,495 2,200
2020/08/25 1,485 1,485 1,450 1,455 1,800
2020/08/24 1,457 1,464 1,433 1,457 1,400
2020/08/21 1,464 1,464 1,464 1,464 100
2020/08/20 1,467 1,467 1,446 1,446 300
2020/08/19 1,460 1,460 1,414 1,414 300
2020/08/18 1,387 1,400 1,387 1,400 200
2020/08/17 1,384 1,384 1,384 1,384 100
2020/08/14 1,373 1,384 1,373 1,384 1,300
2020/08/13 1,382 1,398 1,382 1,382 1,400
2020/08/12 1,365 1,365 1,350 1,350 700
2020/08/11 1,361 1,412 1,314 1,335 5,800
2020/08/07 1,260 1,320 1,250 1,272 2,000
2020/08/06 1,216 1,229 1,216 1,229 1,200
2020/08/05 1,229 1,229 1,214 1,214 700
2020/08/04 1,395 1,395 1,205 1,223 6,200
2020/08/03 1,360 1,368 1,283 1,305 1,500
2020/07/31 1,405 1,405 1,359 1,393 1,400
2020/07/30 1,465 1,465 1,431 1,431 400
2020/07/28 1,438 1,461 1,425 1,455 1,800
2020/07/27 1,457 1,467 1,432 1,456 1,700
2020/07/22 1,498 1,498 1,460 1,487 2,000
2020/07/21 1,494 1,500 1,469 1,500 600
2020/07/20 1,494 1,494 1,494 1,494 200
2020/07/17 1,500 1,500 1,466 1,494 600
2020/07/16 1,500 1,500 1,465 1,465 200
2020/07/15 1,459 1,480 1,459 1,480 300
2020/07/14 1,469 1,469 1,432 1,432 1,100
2020/07/13 1,500 1,500 1,379 1,379 1,100
2020/07/10 1,489 1,500 1,487 1,500 2,200
2020/07/09 1,472 1,479 1,472 1,479 500
2020/07/08 1,472 1,472 1,472 1,472 200
2020/07/07 1,480 1,480 1,480 1,480 100
2020/07/06 1,492 1,492 1,460 1,473 900
2020/07/02 1,471 1,475 1,470 1,475 1,400
2020/07/01 1,492 1,492 1,492 1,492 100
2020/06/30 1,492 1,492 1,492 1,492 200
2020/06/29 1,528 1,528 1,498 1,498 900
2020/06/26 1,501 1,501 1,501 1,501 200
2020/06/25 1,555 1,555 1,535 1,535 1,200
2020/06/24 1,579 1,605 1,572 1,595 1,300
2020/06/23 1,633 1,638 1,582 1,582 19,300
2020/06/22 1,635 1,642 1,550 1,599 10,700
2020/06/19 1,526 1,526 1,513 1,515 1,100
2020/06/18 1,499 1,500 1,496 1,496 700
2020/06/17 1,500 1,500 1,495 1,499 500
2020/06/16 1,493 1,493 1,484 1,484 600
2020/06/15 1,513 1,540 1,495 1,495 4,300
2020/06/12 1,490 1,492 1,454 1,483 1,800
2020/06/11 1,511 1,511 1,499 1,499 1,600
2020/06/10 1,511 1,546 1,505 1,506 4,000
2020/06/09 1,510 1,512 1,501 1,510 1,400
2020/06/08 1,444 1,505 1,444 1,505 1,000
2020/06/05 1,492 1,492 1,452 1,454 700
2020/06/04 1,500 1,500 1,500 1,500 300
2020/06/03 1,480 1,500 1,480 1,500 600
2020/06/02 1,498 1,498 1,458 1,461 1,000
2020/06/01 1,506 1,506 1,468 1,469 1,000
2020/05/29 1,498 1,498 1,498 1,498 100
2020/05/28 1,499 1,499 1,497 1,497 500
2020/05/27 1,481 1,481 1,446 1,446 200
2020/05/26 1,435 1,490 1,435 1,490 500
2020/05/25 1,499 1,499 1,420 1,420 1,900
2020/05/22 1,492 1,492 1,465 1,465 400
2020/05/21 1,462 1,462 1,420 1,432 2,000
2020/05/20 1,543 1,543 1,401 1,462 1,000
2020/05/19 1,550 1,550 1,543 1,543 300
2020/05/18 1,574 1,574 1,550 1,550 500
2020/05/15 1,419 1,604 1,419 1,574 4,400
2020/05/13 1,333 1,351 1,333 1,351 500
2020/05/12 1,350 1,380 1,333 1,333 2,700
2020/05/11 1,320 1,330 1,319 1,330 2,300
2020/05/08 1,319 1,319 1,310 1,319 600
2020/05/07 1,296 1,296 1,290 1,295 600
2020/05/01 1,300 1,300 1,299 1,300 1,100
2020/04/30 1,300 1,300 1,300 1,300 100
2020/04/28 1,270 1,296 1,270 1,280 1,500
2020/04/27 1,306 1,306 1,300 1,300 200
2020/04/24 1,317 1,317 1,280 1,286 1,700
2020/04/23 1,270 1,270 1,248 1,259 400
2020/04/22 1,250 1,250 1,246 1,246 200
2020/04/21 1,270 1,270 1,250 1,250 300
2020/04/20 1,252 1,253 1,252 1,253 400
2020/04/17 1,215 1,245 1,215 1,240 600
2020/04/16 1,203 1,237 1,200 1,212 1,700
2020/04/15 1,222 1,252 1,219 1,222 700
2020/04/14 1,255 1,255 1,252 1,252 300
2020/04/13 1,249 1,280 1,249 1,251 900
2020/04/10 1,293 1,293 1,245 1,279 3,600
2020/04/09 1,230 1,240 1,200 1,203 1,200
2020/04/08 1,200 1,200 1,196 1,200 1,000
2020/04/07 1,200 1,250 1,199 1,200 2,300
2020/04/06 1,192 1,192 1,190 1,191 4,700
2020/04/03 1,219 1,219 1,210 1,215 300
2020/04/02 1,190 1,249 1,190 1,249 800
2020/04/01 1,210 1,210 1,162 1,162 400
2020/03/31 1,200 1,230 1,200 1,205 700
2020/03/30 1,190 1,195 1,190 1,195 400
2020/03/27 1,260 1,260 1,194 1,194 2,400
2020/03/26 1,213 1,260 1,152 1,260 3,400
2020/03/25 1,295 1,295 1,186 1,209 2,600
2020/03/24 1,131 1,214 1,131 1,207 2,000
2020/03/23 1,130 1,137 1,130 1,137 600
2020/03/19 1,140 1,140 1,051 1,051 5,300
2020/03/18 1,216 1,233 1,200 1,200 700
2020/03/17 1,150 1,256 1,150 1,217 1,400
2020/03/16 1,260 1,300 1,260 1,300 800
2020/03/13 1,100 1,260 1,042 1,230 2,900
2020/03/12 1,380 1,380 1,270 1,300 1,000
2020/03/10 1,280 1,480 1,190 1,480 4,400
2020/03/09 1,520 1,520 1,425 1,460 2,100
2020/03/06 1,589 1,589 1,500 1,500 600
2020/03/05 1,550 1,550 1,550 1,550 300
2020/03/03 1,570 1,570 1,530 1,530 600
2020/03/02 1,486 1,500 1,486 1,500 300
2020/02/28 1,521 1,549 1,461 1,496 4,000
2020/02/27 1,562 1,618 1,562 1,580 2,100
2020/02/26 1,581 1,614 1,577 1,577 1,200
2020/02/25 1,600 1,640 1,595 1,622 2,300
2020/02/21 1,610 1,610 1,600 1,600 1,800
2020/02/20 1,620 1,620 1,613 1,616 1,800
2020/02/19 1,634 1,635 1,620 1,635 1,000
2020/02/18 1,637 1,650 1,621 1,621 1,000
2020/02/17 1,622 1,638 1,620 1,628 1,400
2020/02/14 1,638 1,638 1,638 1,638 200
2020/02/13 1,648 1,648 1,641 1,641 700
2020/02/12 1,650 1,654 1,648 1,648 2,300
2020/02/10 1,689 1,690 1,684 1,690 1,800
2020/02/07 1,664 1,690 1,664 1,666 1,500
2020/02/06 1,652 1,669 1,652 1,657 1,700
2020/02/05 1,648 1,648 1,648 1,648 100
2020/02/04 1,631 1,650 1,631 1,650 1,500
2020/02/03 1,617 1,629 1,603 1,603 1,900
2020/01/31 1,625 1,654 1,625 1,654 900
2020/01/30 1,664 1,664 1,625 1,628 2,000
2020/01/29 1,654 1,683 1,654 1,657 500
2020/01/28 1,640 1,690 1,640 1,690 1,300
2020/01/27 1,641 1,690 1,641 1,643 5,500
2020/01/24 1,641 1,642 1,641 1,641 1,500
2020/01/23 1,668 1,668 1,654 1,661 900
2020/01/22 1,650 1,670 1,650 1,663 1,900
2020/01/21 1,650 1,650 1,650 1,650 1,600
2020/01/20 1,650 1,650 1,644 1,650 1,000
2020/01/17 1,646 1,646 1,642 1,644 600
2020/01/16 1,648 1,650 1,645 1,645 800
2020/01/15 1,650 1,650 1,648 1,648 1,700
2020/01/14 1,638 1,638 1,638 1,638 200
2020/01/10 1,650 1,651 1,634 1,634 700
2020/01/09 1,650 1,650 1,650 1,650 300
2020/01/08 1,620 1,637 1,620 1,637 1,300
2020/01/07 1,645 1,648 1,626 1,627 1,300
2020/01/06 1,652 1,652 1,645 1,649 1,400

このページの先頭へ