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
2026/06/26 1,645 1,645 1,602 1,604 3,900
2026/06/25 1,678 1,678 1,650 1,650 1,700
2026/06/24 1,686 1,686 1,646 1,686 2,300
2026/06/23 1,662 1,689 1,650 1,689 21,800
2026/06/22 1,649 1,657 1,641 1,655 8,700
2026/06/19 1,645 1,645 1,631 1,641 2,100
2026/06/18 1,630 1,645 1,622 1,645 1,900
2026/06/17 1,602 1,630 1,602 1,630 1,600
2026/06/16 1,605 1,615 1,605 1,615 1,500
2026/06/15 1,588 1,612 1,586 1,610 6,800
2026/06/12 1,580 1,580 1,575 1,575 1,200
2026/06/11 1,571 1,579 1,571 1,579 1,100
2026/06/10 1,571 1,574 1,571 1,573 1,600
2026/06/09 1,566 1,576 1,566 1,574 900
2026/06/08 1,578 1,578 1,562 1,566 1,100
2026/06/05 1,564 1,578 1,562 1,578 800
2026/06/04 1,575 1,575 1,563 1,564 900
2026/06/03 1,571 1,600 1,557 1,580 2,800
2026/06/02 1,566 1,586 1,566 1,576 800
2026/06/01 1,610 1,610 1,566 1,566 3,500
2026/05/29 1,577 1,590 1,567 1,590 1,300
2026/05/28 1,565 1,575 1,565 1,567 1,600
2026/05/27 1,565 1,574 1,564 1,574 1,800
2026/05/26 1,572 1,574 1,563 1,564 1,500
2026/05/25 1,559 1,572 1,551 1,572 3,800
2026/05/22 1,558 1,568 1,557 1,558 700
2026/05/21 1,557 1,567 1,556 1,558 2,900
2026/05/20 1,557 1,562 1,556 1,557 800
2026/05/19 1,564 1,580 1,557 1,557 3,200
2026/05/18 1,576 1,576 1,557 1,557 5,400
2026/05/15 1,575 1,583 1,565 1,565 4,400
2026/05/14 1,568 1,575 1,565 1,567 1,300
2026/05/13 1,567 1,578 1,566 1,570 900
2026/05/12 1,567 1,581 1,567 1,567 3,500
2026/05/11 1,567 1,583 1,567 1,581 2,300
2026/05/08 1,575 1,580 1,567 1,574 2,900
2026/05/07 1,569 1,587 1,569 1,575 2,300
2026/05/01 1,580 1,580 1,563 1,568 1,700
2026/04/30 1,567 1,575 1,562 1,562 1,100
2026/04/28 1,566 1,566 1,564 1,564 300
2026/04/27 1,565 1,578 1,562 1,566 1,200
2026/04/24 1,568 1,575 1,562 1,562 2,600
2026/04/23 1,565 1,568 1,565 1,568 600
2026/04/22 1,571 1,572 1,568 1,568 600
2026/04/21 1,578 1,578 1,565 1,570 1,100
2026/04/20 1,566 1,567 1,566 1,567 500
2026/04/17 1,566 1,573 1,565 1,565 1,600
2026/04/16 1,571 1,580 1,567 1,567 3,000
2026/04/15 1,573 1,589 1,570 1,570 2,100
2026/04/14 1,572 1,589 1,572 1,574 1,100
2026/04/13 1,586 1,586 1,571 1,571 500
2026/04/10 1,572 1,577 1,569 1,569 2,100
2026/04/09 1,588 1,588 1,571 1,572 1,000
2026/04/08 1,574 1,578 1,570 1,572 2,100
2026/04/07 1,566 1,589 1,566 1,573 600
2026/04/06 1,572 1,573 1,561 1,566 1,500
2026/04/03 1,575 1,580 1,572 1,572 1,100
2026/03/27 1,574 1,589 1,573 1,585 500
2026/03/26 1,577 1,595 1,577 1,595 200
2026/03/25 1,571 1,589 1,571 1,582 2,400
2026/03/24 1,575 1,585 1,563 1,585 600
2026/03/23 1,585 1,587 1,560 1,575 4,500
2026/03/19 1,600 1,600 1,576 1,577 1,000
2026/03/18 1,615 1,615 1,587 1,600 2,700
2026/03/17 1,577 1,617 1,577 1,617 200
2026/03/16 1,586 1,776 1,563 1,575 24,300
2026/03/13 1,593 1,593 1,580 1,586 900
2026/03/12 1,590 1,590 1,580 1,580 1,400
2026/03/11 1,604 1,610 1,591 1,591 1,600
2026/03/10 1,591 1,608 1,591 1,593 3,500
2026/03/09 1,590 1,600 1,580 1,580 3,700
2026/03/06 1,595 1,607 1,595 1,607 400
2026/03/05 1,590 1,599 1,590 1,590 1,100
2026/03/04 1,609 1,609 1,576 1,588 5,600
2026/03/03 1,611 1,645 1,608 1,610 3,600
2026/03/02 1,600 1,623 1,591 1,623 1,700
2026/02/27 1,605 1,605 1,590 1,605 2,400
2026/02/26 1,597 1,610 1,580 1,610 1,900
2026/02/25 1,585 1,629 1,579 1,583 3,100
2026/02/24 1,574 1,580 1,570 1,570 2,200
2026/02/20 1,573 1,576 1,566 1,575 2,500
2026/02/19 1,587 1,587 1,540 1,559 15,000
2026/02/18 1,576 1,587 1,576 1,587 400
2026/02/17 1,580 1,582 1,576 1,576 1,600
2026/02/16 1,586 1,589 1,579 1,584 3,500
2026/02/13 1,571 1,586 1,571 1,583 1,200
2026/02/12 1,578 1,592 1,578 1,586 1,000
2026/02/10 1,551 1,588 1,548 1,570 11,200
2026/02/09 1,571 1,920 1,520 1,557 69,200
2026/02/06 1,572 1,580 1,570 1,571 2,100
2026/02/05 1,574 1,582 1,560 1,575 2,900
2026/02/04 1,571 1,584 1,571 1,584 1,000
2026/02/03 1,566 1,571 1,563 1,571 3,600
2026/02/02 1,593 1,598 1,568 1,570 8,900
2026/01/30 1,592 1,606 1,592 1,606 1,700
2026/01/29 1,591 1,594 1,590 1,594 900
2026/01/28 1,591 1,609 1,590 1,596 1,300
2026/01/27 1,592 1,601 1,592 1,592 500
2026/01/26 1,597 1,609 1,591 1,592 1,300
2026/01/23 1,595 1,598 1,590 1,598 4,500
2026/01/22 1,591 1,598 1,591 1,595 700
2026/01/21 1,594 1,594 1,591 1,591 1,900
2026/01/20 1,613 1,614 1,600 1,606 1,500
2026/01/19 1,609 1,614 1,592 1,593 6,300
2026/01/16 1,596 1,601 1,594 1,601 4,900
2026/01/15 1,616 1,616 1,593 1,596 8,800
2026/01/14 1,614 1,618 1,610 1,616 2,500
2026/01/13 1,614 1,615 1,597 1,615 1,500
2026/01/09 1,600 1,620 1,591 1,614 2,900
2026/01/08 1,600 1,612 1,589 1,612 1,200
2026/01/07 1,600 1,601 1,600 1,601 1,600
2026/01/06 1,618 1,620 1,605 1,605 2,200
2026/01/05 1,630 1,630 1,614 1,615 5,100

このページの先頭へ