タダノ(6395)の株価時系列情報
タダノ(6395)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 969 | 972 | 963 | 969 | 440,800 |
| 2025/06/12 | 963 | 970 | 959 | 968 | 307,000 |
| 2025/06/11 | 962 | 972 | 962 | 969 | 251,600 |
| 2025/06/10 | 969 | 971 | 960 | 961 | 317,500 |
| 2025/06/09 | 972 | 972 | 958 | 959 | 225,700 |
| 2025/06/06 | 968 | 979 | 968 | 972 | 194,300 |
| 2025/06/05 | 967 | 975 | 963 | 971 | 228,300 |
| 2025/06/04 | 976 | 983 | 968 | 975 | 314,900 |
| 2025/06/03 | 967 | 978 | 963 | 976 | 244,400 |
| 2025/06/02 | 975 | 978 | 963 | 971 | 296,800 |
| 2025/05/30 | 977 | 989 | 975 | 986 | 281,100 |
| 2025/05/29 | 979 | 994 | 979 | 990 | 214,300 |
| 2025/05/28 | 978 | 985 | 971 | 974 | 257,600 |
| 2025/05/27 | 956 | 962 | 950 | 962 | 104,000 |
| 2025/05/26 | 958 | 961 | 952 | 956 | 215,500 |
| 2025/05/23 | 952 | 958 | 947 | 952 | 181,100 |
| 2025/05/22 | 957 | 963 | 951 | 956 | 222,600 |
| 2025/05/21 | 975 | 980 | 970 | 970 | 156,200 |
| 2025/05/20 | 980 | 998 | 973 | 975 | 274,300 |
| 2025/05/19 | 961 | 984 | 961 | 973 | 334,200 |
| 2025/05/16 | 962 | 968 | 954 | 961 | 193,100 |
| 2025/05/15 | 972 | 982 | 962 | 962 | 180,000 |
| 2025/05/14 | 994 | 995 | 977 | 987 | 213,700 |
| 2025/05/13 | 1,006 | 1,018 | 990 | 1,000 | 415,000 |
| 2025/05/12 | 1,009 | 1,010 | 967 | 969 | 565,400 |
| 2025/05/09 | 1,008 | 1,016 | 1,006 | 1,007 | 286,000 |
| 2025/05/08 | 991 | 993 | 980 | 993 | 211,500 |
| 2025/05/07 | 996 | 996 | 976 | 988 | 359,500 |
| 2025/05/02 | 989 | 999 | 985 | 988 | 218,900 |
| 2025/05/01 | 989 | 993 | 979 | 983 | 181,000 |
| 2025/04/30 | 983 | 995 | 978 | 990 | 296,900 |
| 2025/04/28 | 974 | 982 | 970 | 977 | 424,500 |
| 2025/04/25 | 950 | 962 | 949 | 959 | 426,900 |
| 2025/04/24 | 950 | 957 | 947 | 950 | 314,600 |
| 2025/04/23 | 953 | 956 | 936 | 942 | 317,200 |
| 2025/04/22 | 924 | 933 | 918 | 923 | 229,600 |
| 2025/04/21 | 941 | 953 | 925 | 925 | 210,400 |
| 2025/04/18 | 936 | 951 | 931 | 945 | 172,300 |
| 2025/04/17 | 918 | 942 | 913 | 938 | 200,700 |
| 2025/04/16 | 928 | 935 | 921 | 927 | 369,600 |
| 2025/04/15 | 935 | 943 | 929 | 932 | 251,000 |
| 2025/04/14 | 920 | 938 | 920 | 926 | 281,900 |
| 2025/04/11 | 890 | 918 | 874 | 917 | 575,600 |
| 2025/04/10 | 950 | 959 | 935 | 950 | 458,200 |
| 2025/04/09 | 885 | 887 | 845 | 860 | 603,800 |
| 2025/04/08 | 913 | 953 | 913 | 940 | 430,600 |
| 2025/04/07 | 865 | 889 | 853 | 868 | 482,000 |
| 2025/04/04 | 985 | 996 | 934 | 955 | 907,200 |
| 2025/04/03 | 1,004 | 1,026 | 1,000 | 1,015 | 339,200 |
| 2025/04/02 | 1,082 | 1,082 | 1,054 | 1,064 | 325,700 |
| 2025/04/01 | 1,080 | 1,085 | 1,063 | 1,063 | 366,700 |
| 2025/03/31 | 1,097 | 1,104 | 1,072 | 1,072 | 605,900 |
| 2025/03/28 | 1,150 | 1,151 | 1,123 | 1,127 | 395,300 |
| 2025/03/27 | 1,167 | 1,184 | 1,151 | 1,166 | 352,500 |
| 2025/03/26 | 1,165 | 1,174 | 1,154 | 1,169 | 460,600 |
| 2025/03/25 | 1,154 | 1,169 | 1,152 | 1,156 | 302,500 |
| 2025/03/24 | 1,158 | 1,161 | 1,145 | 1,150 | 288,200 |
| 2025/03/21 | 1,164 | 1,188 | 1,158 | 1,163 | 393,100 |
| 2025/03/19 | 1,162 | 1,204 | 1,160 | 1,186 | 544,100 |
| 2025/03/18 | 1,150 | 1,175 | 1,139 | 1,164 | 591,100 |
| 2025/03/17 | 1,119 | 1,144 | 1,114 | 1,143 | 516,400 |
| 2025/03/14 | 1,077 | 1,095 | 1,075 | 1,089 | 304,700 |
| 2025/03/13 | 1,098 | 1,105 | 1,077 | 1,081 | 297,900 |
| 2025/03/12 | 1,078 | 1,108 | 1,078 | 1,107 | 267,000 |
| 2025/03/11 | 1,070 | 1,101 | 1,069 | 1,087 | 371,600 |
| 2025/03/10 | 1,141 | 1,143 | 1,084 | 1,093 | 651,300 |
| 2025/03/07 | 1,158 | 1,174 | 1,136 | 1,162 | 405,500 |
| 2025/03/06 | 1,066 | 1,184 | 1,064 | 1,175 | 724,800 |
| 2025/03/05 | 1,053 | 1,068 | 1,048 | 1,066 | 238,300 |
| 2025/03/04 | 1,093 | 1,093 | 1,047 | 1,049 | 315,400 |
| 2025/03/03 | 1,088 | 1,099 | 1,082 | 1,098 | 252,900 |
| 2025/02/28 | 1,077 | 1,083 | 1,061 | 1,071 | 224,700 |
| 2025/02/27 | 1,078 | 1,086 | 1,071 | 1,086 | 111,700 |
| 2025/02/26 | 1,087 | 1,096 | 1,064 | 1,079 | 231,600 |
| 2025/02/25 | 1,080 | 1,100 | 1,071 | 1,085 | 215,800 |
| 2025/02/21 | 1,071 | 1,086 | 1,060 | 1,086 | 327,200 |
| 2025/02/20 | 1,112 | 1,112 | 1,079 | 1,087 | 391,500 |
| 2025/02/19 | 1,130 | 1,143 | 1,126 | 1,130 | 272,100 |
| 2025/02/18 | 1,133 | 1,137 | 1,118 | 1,130 | 355,200 |
| 2025/02/17 | 1,160 | 1,168 | 1,118 | 1,123 | 454,700 |
| 2025/02/14 | 1,110 | 1,174 | 1,083 | 1,141 | 434,100 |
| 2025/02/13 | 1,118 | 1,126 | 1,106 | 1,122 | 287,200 |
| 2025/02/12 | 1,103 | 1,103 | 1,089 | 1,102 | 297,300 |
| 2025/02/10 | 1,093 | 1,098 | 1,077 | 1,097 | 213,200 |
| 2025/02/07 | 1,100 | 1,106 | 1,093 | 1,098 | 163,500 |
| 2025/02/06 | 1,110 | 1,117 | 1,101 | 1,106 | 207,700 |
| 2025/02/05 | 1,116 | 1,123 | 1,103 | 1,108 | 102,400 |
| 2025/02/04 | 1,123 | 1,128 | 1,101 | 1,106 | 187,000 |
| 2025/02/03 | 1,126 | 1,145 | 1,094 | 1,111 | 291,800 |
| 2025/01/31 | 1,143 | 1,159 | 1,140 | 1,155 | 110,000 |
| 2025/01/30 | 1,156 | 1,159 | 1,142 | 1,158 | 152,400 |
| 2025/01/29 | 1,142 | 1,160 | 1,140 | 1,155 | 187,500 |
| 2025/01/28 | 1,136 | 1,151 | 1,133 | 1,135 | 111,300 |
| 2025/01/27 | 1,160 | 1,160 | 1,146 | 1,146 | 159,900 |
| 2025/01/24 | 1,130 | 1,159 | 1,124 | 1,145 | 263,700 |
| 2025/01/23 | 1,113 | 1,124 | 1,106 | 1,120 | 249,400 |
| 2025/01/22 | 1,103 | 1,118 | 1,102 | 1,113 | 385,700 |
| 2025/01/21 | 1,139 | 1,140 | 1,107 | 1,107 | 283,300 |
| 2025/01/20 | 1,119 | 1,134 | 1,119 | 1,127 | 235,600 |
| 2025/01/17 | 1,114 | 1,134 | 1,114 | 1,119 | 179,700 |
| 2025/01/16 | 1,134 | 1,138 | 1,112 | 1,138 | 250,900 |
| 2025/01/15 | 1,102 | 1,132 | 1,094 | 1,132 | 351,700 |
| 2025/01/14 | 1,083 | 1,099 | 1,080 | 1,093 | 214,400 |
| 2025/01/10 | 1,100 | 1,103 | 1,090 | 1,092 | 100,000 |
| 2025/01/09 | 1,112 | 1,118 | 1,102 | 1,110 | 157,600 |
| 2025/01/08 | 1,137 | 1,137 | 1,118 | 1,124 | 205,600 |
| 2025/01/07 | 1,138 | 1,138 | 1,116 | 1,130 | 159,400 |
| 2025/01/06 | 1,142 | 1,146 | 1,119 | 1,125 | 189,100 |
| 2024/12/30 | 1,160 | 1,167 | 1,148 | 1,149 | 162,200 |
| 2024/12/27 | 1,144 | 1,168 | 1,134 | 1,156 | 265,300 |
| 2024/12/26 | 1,144 | 1,153 | 1,135 | 1,153 | 249,800 |
| 2024/12/25 | 1,136 | 1,140 | 1,120 | 1,140 | 180,400 |
| 2024/12/24 | 1,140 | 1,142 | 1,126 | 1,137 | 100,200 |
| 2024/12/23 | 1,138 | 1,138 | 1,124 | 1,133 | 136,100 |
| 2024/12/20 | 1,145 | 1,145 | 1,124 | 1,129 | 297,500 |
| 2024/12/19 | 1,118 | 1,134 | 1,117 | 1,128 | 107,500 |
| 2024/12/18 | 1,144 | 1,154 | 1,139 | 1,142 | 102,600 |
| 2024/12/17 | 1,150 | 1,158 | 1,139 | 1,140 | 182,800 |
| 2024/12/16 | 1,162 | 1,168 | 1,139 | 1,139 | 179,700 |
| 2024/12/13 | 1,150 | 1,166 | 1,149 | 1,154 | 187,200 |
| 2024/12/12 | 1,175 | 1,176 | 1,160 | 1,168 | 165,500 |
| 2024/12/11 | 1,165 | 1,171 | 1,146 | 1,158 | 206,500 |
| 2024/12/10 | 1,177 | 1,179 | 1,158 | 1,162 | 223,700 |
| 2024/12/09 | 1,160 | 1,170 | 1,150 | 1,162 | 203,700 |
| 2024/12/06 | 1,142 | 1,149 | 1,132 | 1,147 | 174,000 |
| 2024/12/05 | 1,154 | 1,157 | 1,139 | 1,149 | 198,200 |
| 2024/12/04 | 1,181 | 1,185 | 1,149 | 1,149 | 239,200 |
| 2024/12/03 | 1,155 | 1,194 | 1,155 | 1,182 | 329,100 |
| 2024/12/02 | 1,131 | 1,157 | 1,129 | 1,154 | 224,500 |
| 2024/11/29 | 1,150 | 1,150 | 1,133 | 1,133 | 99,100 |
| 2024/11/28 | 1,129 | 1,150 | 1,122 | 1,150 | 161,700 |
| 2024/11/27 | 1,132 | 1,152 | 1,117 | 1,128 | 210,400 |
| 2024/11/26 | 1,156 | 1,161 | 1,132 | 1,143 | 269,200 |
| 2024/11/25 | 1,172 | 1,177 | 1,160 | 1,164 | 281,300 |
| 2024/11/22 | 1,163 | 1,173 | 1,156 | 1,159 | 174,700 |
| 2024/11/21 | 1,167 | 1,180 | 1,160 | 1,166 | 274,200 |
| 2024/11/20 | 1,168 | 1,190 | 1,164 | 1,167 | 360,900 |
| 2024/11/19 | 1,180 | 1,185 | 1,150 | 1,159 | 513,700 |
| 2024/11/18 | 1,130 | 1,177 | 1,124 | 1,174 | 420,200 |
| 2024/11/15 | 1,150 | 1,175 | 1,143 | 1,147 | 422,700 |
| 2024/11/14 | 1,127 | 1,160 | 1,127 | 1,133 | 374,100 |
| 2024/11/13 | 1,136 | 1,154 | 1,118 | 1,119 | 428,500 |
| 2024/11/12 | 1,200 | 1,220 | 1,133 | 1,136 | 962,600 |
| 2024/11/11 | 1,026 | 1,154 | 994 | 1,077 | 668,000 |
| 2024/11/08 | 1,056 | 1,059 | 1,025 | 1,027 | 332,800 |
| 2024/11/07 | 1,024 | 1,056 | 1,023 | 1,052 | 542,200 |
| 2024/11/06 | 987 | 999 | 977 | 995 | 212,800 |
| 2024/11/05 | 988 | 990 | 976 | 984 | 192,200 |
| 2024/11/01 | 958 | 977 | 958 | 962 | 260,800 |
| 2024/10/31 | 976 | 988 | 973 | 982 | 139,400 |
| 2024/10/30 | 975 | 981 | 960 | 975 | 413,500 |
| 2024/10/29 | 978 | 978 | 966 | 976 | 162,700 |
| 2024/10/28 | 942 | 974 | 930 | 971 | 341,900 |
| 2024/10/25 | 940 | 951 | 933 | 937 | 216,300 |
| 2024/10/24 | 939 | 950 | 931 | 945 | 151,600 |
| 2024/10/23 | 941 | 952 | 940 | 944 | 121,400 |
| 2024/10/22 | 955 | 962 | 935 | 939 | 217,700 |
| 2024/10/21 | 959 | 966 | 956 | 958 | 119,400 |
| 2024/10/18 | 964 | 965 | 952 | 958 | 84,800 |
| 2024/10/17 | 952 | 964 | 952 | 953 | 110,900 |
| 2024/10/16 | 955 | 962 | 950 | 950 | 134,100 |
| 2024/10/15 | 972 | 972 | 956 | 970 | 214,900 |
| 2024/10/11 | 961 | 968 | 952 | 952 | 202,200 |
| 2024/10/10 | 968 | 973 | 962 | 965 | 141,900 |
| 2024/10/09 | 970 | 973 | 960 | 962 | 116,300 |
| 2024/10/08 | 984 | 990 | 966 | 971 | 143,200 |
| 2024/10/07 | 1,000 | 1,003 | 990 | 999 | 179,100 |
| 2024/10/04 | 978 | 983 | 965 | 978 | 237,000 |
| 2024/10/03 | 986 | 986 | 969 | 976 | 212,000 |
| 2024/10/02 | 960 | 981 | 957 | 959 | 147,700 |
| 2024/10/01 | 950 | 974 | 950 | 970 | 230,600 |
| 2024/09/30 | 948 | 965 | 947 | 955 | 275,700 |
| 2024/09/27 | 981 | 997 | 973 | 993 | 262,400 |
| 2024/09/26 | 963 | 973 | 952 | 972 | 343,100 |
| 2024/09/25 | 946 | 963 | 945 | 955 | 229,400 |
| 2024/09/24 | 951 | 954 | 943 | 946 | 209,500 |
| 2024/09/20 | 960 | 960 | 941 | 943 | 291,700 |
| 2024/09/19 | 954 | 958 | 937 | 937 | 265,000 |
| 2024/09/18 | 919 | 933 | 912 | 933 | 310,400 |
| 2024/09/17 | 916 | 928 | 896 | 910 | 523,400 |
| 2024/09/13 | 915 | 922 | 904 | 905 | 465,300 |
| 2024/09/12 | 933 | 936 | 920 | 930 | 268,300 |
| 2024/09/11 | 920 | 938 | 908 | 918 | 256,000 |
| 2024/09/10 | 934 | 937 | 922 | 934 | 296,500 |
| 2024/09/09 | 910 | 929 | 898 | 928 | 298,000 |
| 2024/09/06 | 923 | 933 | 919 | 925 | 265,100 |
| 2024/09/05 | 915 | 938 | 904 | 920 | 190,800 |
| 2024/09/04 | 950 | 952 | 923 | 925 | 224,800 |
| 2024/09/03 | 990 | 998 | 977 | 980 | 215,000 |
| 2024/09/02 | 991 | 991 | 973 | 984 | 135,300 |
| 2024/08/30 | 965 | 980 | 961 | 980 | 148,500 |
| 2024/08/29 | 962 | 969 | 956 | 961 | 151,800 |
| 2024/08/28 | 976 | 976 | 955 | 965 | 155,900 |
| 2024/08/27 | 978 | 987 | 969 | 981 | 143,600 |
| 2024/08/26 | 987 | 992 | 978 | 978 | 176,500 |
| 2024/08/23 | 986 | 992 | 976 | 985 | 120,400 |
| 2024/08/22 | 986 | 989 | 972 | 983 | 149,500 |
| 2024/08/21 | 984 | 992 | 977 | 986 | 211,100 |
| 2024/08/20 | 987 | 1,000 | 985 | 991 | 208,200 |
| 2024/08/19 | 995 | 1,002 | 976 | 978 | 294,100 |