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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,286 | 1,315 | 1,283 | 1,308 | 475,600 |
| 2026/03/26 | 1,318 | 1,341 | 1,291 | 1,302 | 552,700 |
| 2026/03/25 | 1,307 | 1,311 | 1,289 | 1,292 | 493,900 |
| 2026/03/24 | 1,253 | 1,265 | 1,222 | 1,239 | 494,300 |
| 2026/03/23 | 1,205 | 1,212 | 1,172 | 1,187 | 359,000 |
| 2026/03/19 | 1,275 | 1,279 | 1,249 | 1,249 | 447,100 |
| 2026/03/18 | 1,265 | 1,320 | 1,265 | 1,316 | 471,700 |
| 2026/03/17 | 1,298 | 1,303 | 1,265 | 1,265 | 307,900 |
| 2026/03/16 | 1,269 | 1,283 | 1,248 | 1,274 | 736,600 |
| 2026/03/13 | 1,291 | 1,315 | 1,274 | 1,281 | 657,100 |
| 2026/03/12 | 1,333 | 1,352 | 1,314 | 1,330 | 399,700 |
| 2026/03/11 | 1,361 | 1,379 | 1,353 | 1,363 | 291,100 |
| 2026/03/10 | 1,320 | 1,346 | 1,318 | 1,339 | 460,300 |
| 2026/03/09 | 1,242 | 1,296 | 1,238 | 1,286 | 681,600 |
| 2026/03/06 | 1,310 | 1,366 | 1,303 | 1,362 | 555,000 |
| 2026/03/05 | 1,350 | 1,370 | 1,319 | 1,338 | 392,600 |
| 2026/03/04 | 1,332 | 1,360 | 1,270 | 1,292 | 493,700 |
| 2026/03/03 | 1,440 | 1,464 | 1,390 | 1,392 | 445,400 |
| 2026/03/02 | 1,431 | 1,455 | 1,406 | 1,451 | 660,200 |
| 2026/02/27 | 1,443 | 1,486 | 1,441 | 1,473 | 870,500 |
| 2026/02/26 | 1,425 | 1,442 | 1,413 | 1,413 | 348,200 |
| 2026/02/25 | 1,413 | 1,436 | 1,403 | 1,420 | 621,800 |
| 2026/02/24 | 1,399 | 1,428 | 1,390 | 1,405 | 691,500 |
| 2026/02/20 | 1,382 | 1,401 | 1,378 | 1,395 | 274,200 |
| 2026/02/19 | 1,401 | 1,414 | 1,393 | 1,398 | 515,100 |
| 2026/02/18 | 1,391 | 1,411 | 1,391 | 1,401 | 361,400 |
| 2026/02/17 | 1,385 | 1,403 | 1,368 | 1,384 | 268,500 |
| 2026/02/16 | 1,384 | 1,410 | 1,375 | 1,379 | 600,100 |
| 2026/02/13 | 1,400 | 1,415 | 1,364 | 1,384 | 860,900 |
| 2026/02/12 | 1,424 | 1,440 | 1,380 | 1,425 | 1,123,700 |
| 2026/02/10 | 1,310 | 1,551 | 1,282 | 1,484 | 1,671,300 |
| 2026/02/09 | 1,301 | 1,310 | 1,277 | 1,292 | 541,100 |
| 2026/02/06 | 1,261 | 1,279 | 1,250 | 1,259 | 363,600 |
| 2026/02/05 | 1,260 | 1,286 | 1,243 | 1,265 | 507,600 |
| 2026/02/04 | 1,200 | 1,269 | 1,192 | 1,265 | 847,600 |
| 2026/02/03 | 1,138 | 1,192 | 1,135 | 1,192 | 576,100 |
| 2026/02/02 | 1,150 | 1,154 | 1,129 | 1,135 | 342,900 |
| 2026/01/30 | 1,140 | 1,142 | 1,125 | 1,139 | 341,300 |
| 2026/01/29 | 1,122 | 1,142 | 1,108 | 1,136 | 487,400 |
| 2026/01/28 | 1,127 | 1,133 | 1,122 | 1,128 | 478,100 |
| 2026/01/27 | 1,128 | 1,140 | 1,121 | 1,140 | 339,000 |
| 2026/01/26 | 1,143 | 1,152 | 1,135 | 1,138 | 319,000 |
| 2026/01/23 | 1,174 | 1,182 | 1,165 | 1,168 | 307,600 |
| 2026/01/22 | 1,170 | 1,176 | 1,152 | 1,164 | 344,300 |
| 2026/01/21 | 1,140 | 1,152 | 1,130 | 1,150 | 360,400 |
| 2026/01/20 | 1,148 | 1,160 | 1,145 | 1,151 | 348,500 |
| 2026/01/19 | 1,150 | 1,162 | 1,136 | 1,156 | 394,000 |
| 2026/01/16 | 1,147 | 1,172 | 1,145 | 1,157 | 409,300 |
| 2026/01/15 | 1,128 | 1,151 | 1,128 | 1,150 | 327,600 |
| 2026/01/14 | 1,125 | 1,143 | 1,122 | 1,130 | 498,700 |
| 2026/01/13 | 1,129 | 1,133 | 1,104 | 1,115 | 573,400 |
| 2026/01/09 | 1,111 | 1,117 | 1,102 | 1,106 | 365,600 |
| 2026/01/08 | 1,087 | 1,104 | 1,083 | 1,103 | 360,800 |
| 2026/01/07 | 1,100 | 1,116 | 1,091 | 1,094 | 391,300 |
| 2026/01/06 | 1,085 | 1,105 | 1,080 | 1,103 | 353,300 |
| 2026/01/05 | 1,075 | 1,083 | 1,071 | 1,073 | 299,400 |
| 2025/12/30 | 1,076 | 1,079 | 1,061 | 1,061 | 199,200 |
| 2025/12/29 | 1,070 | 1,081 | 1,066 | 1,076 | 285,800 |
| 2025/12/26 | 1,078 | 1,082 | 1,073 | 1,077 | 252,000 |
| 2025/12/25 | 1,071 | 1,077 | 1,068 | 1,075 | 137,800 |
| 2025/12/24 | 1,083 | 1,086 | 1,071 | 1,073 | 184,500 |
| 2025/12/23 | 1,083 | 1,090 | 1,080 | 1,085 | 202,100 |
| 2025/12/22 | 1,090 | 1,090 | 1,081 | 1,087 | 140,500 |
| 2025/12/19 | 1,067 | 1,082 | 1,067 | 1,079 | 234,000 |
| 2025/12/18 | 1,070 | 1,073 | 1,063 | 1,067 | 194,900 |
| 2025/12/17 | 1,072 | 1,086 | 1,059 | 1,077 | 273,100 |
| 2025/12/16 | 1,100 | 1,101 | 1,065 | 1,068 | 313,200 |
| 2025/12/15 | 1,108 | 1,111 | 1,099 | 1,105 | 236,000 |
| 2025/12/12 | 1,109 | 1,117 | 1,103 | 1,112 | 297,400 |
| 2025/12/11 | 1,104 | 1,108 | 1,082 | 1,087 | 253,800 |
| 2025/12/10 | 1,088 | 1,103 | 1,084 | 1,092 | 234,500 |
| 2025/12/09 | 1,079 | 1,081 | 1,068 | 1,080 | 235,500 |
| 2025/12/08 | 1,080 | 1,085 | 1,073 | 1,079 | 232,900 |
| 2025/12/05 | 1,061 | 1,076 | 1,061 | 1,072 | 300,000 |
| 2025/12/04 | 1,059 | 1,080 | 1,058 | 1,078 | 299,300 |
| 2025/12/03 | 1,063 | 1,066 | 1,053 | 1,053 | 343,900 |
| 2025/12/02 | 1,070 | 1,076 | 1,054 | 1,058 | 289,500 |
| 2025/12/01 | 1,072 | 1,074 | 1,064 | 1,067 | 382,700 |
| 2025/11/28 | 1,054 | 1,069 | 1,051 | 1,063 | 320,400 |
| 2025/11/27 | 1,045 | 1,050 | 1,040 | 1,047 | 243,700 |
| 2025/11/26 | 1,026 | 1,039 | 1,020 | 1,035 | 360,600 |
| 2025/11/25 | 1,022 | 1,024 | 1,008 | 1,018 | 290,900 |
| 2025/11/21 | 999 | 1,023 | 995 | 1,011 | 393,700 |
| 2025/11/20 | 1,024 | 1,024 | 1,006 | 1,007 | 348,600 |
| 2025/11/19 | 1,011 | 1,016 | 992 | 1,007 | 398,800 |
| 2025/11/18 | 1,028 | 1,035 | 1,013 | 1,016 | 250,700 |
| 2025/11/17 | 1,046 | 1,053 | 1,031 | 1,038 | 211,400 |
| 2025/11/14 | 1,030 | 1,051 | 1,025 | 1,046 | 265,800 |
| 2025/11/13 | 1,042 | 1,051 | 1,042 | 1,045 | 177,700 |
| 2025/11/12 | 1,040 | 1,047 | 1,029 | 1,040 | 344,700 |
| 2025/11/11 | 1,040 | 1,040 | 1,010 | 1,032 | 282,800 |
| 2025/11/10 | 1,030 | 1,042 | 1,011 | 1,031 | 507,300 |
| 2025/11/07 | 1,040 | 1,044 | 998 | 1,022 | 434,600 |
| 2025/11/06 | 1,056 | 1,068 | 1,048 | 1,052 | 376,900 |
| 2025/11/05 | 1,065 | 1,068 | 1,013 | 1,045 | 427,900 |
| 2025/11/04 | 1,074 | 1,100 | 1,070 | 1,082 | 496,200 |
| 2025/10/31 | 1,089 | 1,093 | 1,064 | 1,074 | 373,500 |
| 2025/10/30 | 1,091 | 1,100 | 1,088 | 1,093 | 567,900 |
| 2025/10/29 | 1,122 | 1,130 | 1,085 | 1,091 | 463,000 |
| 2025/10/28 | 1,163 | 1,163 | 1,121 | 1,122 | 565,300 |
| 2025/10/27 | 1,168 | 1,181 | 1,154 | 1,177 | 692,600 |
| 2025/10/24 | 1,118 | 1,160 | 1,114 | 1,150 | 725,500 |
| 2025/10/23 | 1,100 | 1,124 | 1,089 | 1,118 | 501,300 |
| 2025/10/22 | 1,115 | 1,116 | 1,100 | 1,100 | 462,600 |
| 2025/10/21 | 1,094 | 1,158 | 1,087 | 1,115 | 1,343,600 |
| 2025/10/20 | 1,077 | 1,097 | 1,070 | 1,097 | 397,500 |
| 2025/10/17 | 1,050 | 1,058 | 1,035 | 1,058 | 370,300 |
| 2025/10/16 | 1,066 | 1,066 | 1,050 | 1,056 | 224,500 |
| 2025/10/15 | 1,037 | 1,060 | 1,030 | 1,060 | 416,000 |
| 2025/10/14 | 1,017 | 1,046 | 1,013 | 1,021 | 580,000 |
| 2025/10/10 | 1,068 | 1,070 | 1,038 | 1,038 | 426,600 |
| 2025/10/09 | 1,069 | 1,080 | 1,061 | 1,080 | 305,100 |
| 2025/10/08 | 1,063 | 1,073 | 1,041 | 1,061 | 343,200 |
| 2025/10/07 | 1,057 | 1,061 | 1,047 | 1,057 | 342,100 |
| 2025/10/06 | 1,072 | 1,072 | 1,050 | 1,055 | 410,900 |
| 2025/10/03 | 1,025 | 1,043 | 1,025 | 1,042 | 265,500 |
| 2025/10/02 | 1,021 | 1,026 | 1,006 | 1,019 | 379,600 |
| 2025/10/01 | 1,031 | 1,037 | 1,017 | 1,021 | 332,000 |
| 2025/09/30 | 1,044 | 1,050 | 1,031 | 1,045 | 513,200 |
| 2025/09/29 | 1,070 | 1,072 | 1,048 | 1,050 | 411,000 |
| 2025/09/26 | 1,060 | 1,074 | 1,056 | 1,067 | 490,600 |
| 2025/09/25 | 1,060 | 1,065 | 1,054 | 1,063 | 548,200 |
| 2025/09/24 | 1,061 | 1,062 | 1,051 | 1,059 | 387,400 |
| 2025/09/22 | 1,064 | 1,071 | 1,060 | 1,069 | 338,800 |
| 2025/09/19 | 1,077 | 1,083 | 1,057 | 1,069 | 1,028,400 |
| 2025/09/18 | 1,085 | 1,095 | 1,071 | 1,077 | 405,800 |
| 2025/09/17 | 1,085 | 1,085 | 1,065 | 1,076 | 396,900 |
| 2025/09/16 | 1,087 | 1,102 | 1,083 | 1,092 | 324,200 |
| 2025/09/12 | 1,108 | 1,108 | 1,089 | 1,098 | 478,500 |
| 2025/09/11 | 1,072 | 1,089 | 1,068 | 1,085 | 429,000 |
| 2025/09/10 | 1,073 | 1,074 | 1,055 | 1,067 | 428,000 |
| 2025/09/09 | 1,090 | 1,090 | 1,073 | 1,081 | 397,600 |
| 2025/09/08 | 1,075 | 1,095 | 1,068 | 1,092 | 514,200 |
| 2025/09/05 | 1,072 | 1,079 | 1,060 | 1,075 | 393,000 |
| 2025/09/04 | 1,051 | 1,063 | 1,049 | 1,058 | 487,700 |
| 2025/09/03 | 1,044 | 1,070 | 1,042 | 1,058 | 663,300 |
| 2025/09/02 | 1,042 | 1,046 | 1,033 | 1,041 | 351,400 |
| 2025/09/01 | 1,040 | 1,050 | 1,029 | 1,037 | 438,300 |
| 2025/08/29 | 1,040 | 1,051 | 1,034 | 1,047 | 693,400 |
| 2025/08/28 | 1,046 | 1,055 | 1,039 | 1,049 | 520,200 |
| 2025/08/27 | 1,055 | 1,061 | 1,047 | 1,053 | 384,600 |
| 2025/08/26 | 1,071 | 1,071 | 1,051 | 1,062 | 803,700 |
| 2025/08/25 | 1,065 | 1,084 | 1,065 | 1,081 | 258,400 |
| 2025/08/22 | 1,051 | 1,065 | 1,046 | 1,064 | 366,400 |
| 2025/08/21 | 1,059 | 1,061 | 1,044 | 1,055 | 220,000 |
| 2025/08/20 | 1,063 | 1,068 | 1,053 | 1,060 | 339,300 |
| 2025/08/19 | 1,084 | 1,087 | 1,059 | 1,065 | 371,300 |
| 2025/08/18 | 1,065 | 1,086 | 1,065 | 1,086 | 381,500 |
| 2025/08/15 | 1,052 | 1,071 | 1,047 | 1,069 | 353,100 |
| 2025/08/14 | 1,042 | 1,059 | 1,032 | 1,059 | 337,300 |
| 2025/08/13 | 1,045 | 1,065 | 1,040 | 1,040 | 418,200 |
| 2025/08/12 | 1,070 | 1,075 | 1,042 | 1,044 | 650,100 |
| 2025/08/08 | 1,127 | 1,145 | 1,021 | 1,058 | 641,200 |
| 2025/08/07 | 1,126 | 1,135 | 1,121 | 1,127 | 221,100 |
| 2025/08/06 | 1,117 | 1,143 | 1,108 | 1,131 | 517,000 |
| 2025/08/05 | 1,110 | 1,122 | 1,103 | 1,107 | 398,600 |
| 2025/08/04 | 1,082 | 1,110 | 1,082 | 1,104 | 413,800 |
| 2025/08/01 | 1,097 | 1,130 | 1,091 | 1,130 | 525,200 |
| 2025/07/31 | 1,093 | 1,104 | 1,086 | 1,097 | 353,200 |
| 2025/07/30 | 1,078 | 1,095 | 1,074 | 1,095 | 1,129,200 |
| 2025/07/29 | 1,077 | 1,092 | 1,072 | 1,083 | 334,200 |
| 2025/07/28 | 1,077 | 1,094 | 1,073 | 1,090 | 188,200 |
| 2025/07/25 | 1,092 | 1,095 | 1,078 | 1,083 | 237,900 |
| 2025/07/24 | 1,101 | 1,113 | 1,095 | 1,106 | 308,900 |
| 2025/07/23 | 1,063 | 1,093 | 1,056 | 1,090 | 590,000 |
| 2025/07/22 | 1,031 | 1,047 | 1,030 | 1,040 | 240,500 |
| 2025/07/18 | 1,042 | 1,050 | 1,027 | 1,035 | 226,700 |
| 2025/07/17 | 1,040 | 1,052 | 1,036 | 1,040 | 249,000 |
| 2025/07/16 | 1,060 | 1,060 | 1,041 | 1,044 | 272,600 |
| 2025/07/15 | 1,071 | 1,078 | 1,053 | 1,065 | 310,000 |
| 2025/07/14 | 1,037 | 1,102 | 1,036 | 1,069 | 891,800 |
| 2025/07/11 | 1,040 | 1,055 | 1,031 | 1,046 | 481,100 |
| 2025/07/10 | 1,057 | 1,059 | 1,032 | 1,043 | 591,600 |
| 2025/07/09 | 1,080 | 1,088 | 1,054 | 1,064 | 821,900 |
| 2025/07/08 | 968 | 1,060 | 968 | 1,054 | 2,000,600 |
| 2025/07/07 | 962 | 962 | 950 | 956 | 363,600 |
| 2025/07/04 | 997 | 1,002 | 974 | 974 | 326,400 |
| 2025/07/03 | 968 | 990 | 955 | 988 | 385,100 |
| 2025/07/02 | 949 | 962 | 946 | 957 | 348,300 |
| 2025/07/01 | 947 | 952 | 934 | 951 | 295,600 |
| 2025/06/30 | 967 | 974 | 956 | 962 | 499,500 |
| 2025/06/27 | 948 | 958 | 942 | 952 | 451,800 |
| 2025/06/26 | 937 | 955 | 937 | 951 | 311,100 |
| 2025/06/25 | 942 | 945 | 930 | 945 | 241,900 |
| 2025/06/24 | 946 | 954 | 938 | 939 | 262,800 |
| 2025/06/23 | 944 | 945 | 930 | 935 | 301,700 |
| 2025/06/20 | 961 | 963 | 949 | 951 | 602,200 |
| 2025/06/19 | 977 | 978 | 965 | 966 | 285,200 |
| 2025/06/18 | 969 | 979 | 969 | 977 | 198,700 |
| 2025/06/17 | 970 | 978 | 966 | 974 | 257,000 |
| 2025/06/16 | 979 | 979 | 964 | 973 | 244,900 |
| 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 |