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 |
---|---|---|---|---|---|
2024/03/28 | 1,300 | 1,302 | 1,288 | 1,289 | 241,000 |
2024/03/27 | 1,295 | 1,308 | 1,277 | 1,294 | 396,100 |
2024/03/26 | 1,260 | 1,295 | 1,251 | 1,283 | 421,000 |
2024/03/25 | 1,245 | 1,277 | 1,239 | 1,259 | 324,200 |
2024/03/22 | 1,243 | 1,252 | 1,228 | 1,245 | 314,800 |
2024/03/21 | 1,248 | 1,256 | 1,236 | 1,242 | 277,700 |
2024/03/19 | 1,212 | 1,219 | 1,200 | 1,214 | 334,500 |
2024/03/18 | 1,230 | 1,230 | 1,211 | 1,220 | 198,900 |
2024/03/15 | 1,203 | 1,218 | 1,198 | 1,212 | 250,700 |
2024/03/14 | 1,199 | 1,204 | 1,183 | 1,204 | 243,500 |
2024/03/13 | 1,235 | 1,238 | 1,191 | 1,191 | 257,500 |
2024/03/12 | 1,239 | 1,239 | 1,201 | 1,228 | 301,800 |
2024/03/11 | 1,267 | 1,267 | 1,222 | 1,244 | 299,900 |
2024/03/08 | 1,262 | 1,301 | 1,255 | 1,292 | 294,900 |
2024/03/07 | 1,302 | 1,313 | 1,285 | 1,288 | 307,400 |
2024/03/06 | 1,263 | 1,293 | 1,254 | 1,288 | 266,500 |
2024/03/05 | 1,247 | 1,282 | 1,241 | 1,267 | 354,600 |
2024/03/04 | 1,261 | 1,265 | 1,246 | 1,247 | 319,500 |
2024/03/01 | 1,275 | 1,275 | 1,245 | 1,257 | 286,400 |
2024/02/29 | 1,290 | 1,295 | 1,253 | 1,266 | 452,900 |
2024/02/28 | 1,303 | 1,319 | 1,287 | 1,293 | 453,700 |
2024/02/27 | 1,299 | 1,325 | 1,283 | 1,299 | 697,200 |
2024/02/26 | 1,317 | 1,324 | 1,294 | 1,298 | 451,000 |
2024/02/22 | 1,296 | 1,329 | 1,290 | 1,313 | 474,700 |
2024/02/21 | 1,328 | 1,338 | 1,293 | 1,300 | 449,700 |
2024/02/20 | 1,302 | 1,348 | 1,298 | 1,328 | 529,500 |
2024/02/19 | 1,312 | 1,316 | 1,292 | 1,301 | 279,400 |
2024/02/16 | 1,295 | 1,324 | 1,272 | 1,313 | 572,000 |
2024/02/15 | 1,225 | 1,295 | 1,223 | 1,283 | 1,121,900 |
2024/02/14 | 1,189 | 1,189 | 1,150 | 1,165 | 310,000 |
2024/02/13 | 1,198 | 1,208 | 1,185 | 1,200 | 292,900 |
2024/02/09 | 1,167 | 1,191 | 1,162 | 1,184 | 184,200 |
2024/02/08 | 1,175 | 1,176 | 1,156 | 1,171 | 247,600 |
2024/02/07 | 1,176 | 1,186 | 1,168 | 1,176 | 208,000 |
2024/02/06 | 1,193 | 1,194 | 1,176 | 1,178 | 176,900 |
2024/02/05 | 1,205 | 1,217 | 1,200 | 1,207 | 199,000 |
2024/02/02 | 1,200 | 1,202 | 1,182 | 1,191 | 297,600 |
2024/02/01 | 1,197 | 1,203 | 1,186 | 1,191 | 275,300 |
2024/01/31 | 1,180 | 1,215 | 1,175 | 1,213 | 196,600 |
2024/01/30 | 1,183 | 1,197 | 1,183 | 1,185 | 131,900 |
2024/01/29 | 1,168 | 1,189 | 1,168 | 1,182 | 220,500 |
2024/01/26 | 1,178 | 1,184 | 1,168 | 1,175 | 178,600 |
2024/01/25 | 1,175 | 1,187 | 1,167 | 1,176 | 143,300 |
2024/01/24 | 1,195 | 1,196 | 1,177 | 1,180 | 203,900 |
2024/01/23 | 1,210 | 1,216 | 1,195 | 1,196 | 252,700 |
2024/01/22 | 1,184 | 1,206 | 1,183 | 1,204 | 231,100 |
2024/01/19 | 1,189 | 1,199 | 1,178 | 1,184 | 281,800 |
2024/01/18 | 1,182 | 1,203 | 1,178 | 1,186 | 281,200 |
2024/01/17 | 1,193 | 1,205 | 1,182 | 1,182 | 265,300 |
2024/01/16 | 1,201 | 1,205 | 1,181 | 1,181 | 280,400 |
2024/01/15 | 1,177 | 1,209 | 1,177 | 1,200 | 257,800 |
2024/01/12 | 1,212 | 1,212 | 1,179 | 1,181 | 262,700 |
2024/01/11 | 1,210 | 1,215 | 1,199 | 1,205 | 266,700 |
2024/01/10 | 1,180 | 1,210 | 1,176 | 1,198 | 341,200 |
2024/01/09 | 1,183 | 1,200 | 1,173 | 1,182 | 291,600 |
2024/01/05 | 1,200 | 1,200 | 1,182 | 1,185 | 224,600 |
2024/01/04 | 1,181 | 1,199 | 1,160 | 1,193 | 223,300 |
2023/12/29 | 1,168 | 1,184 | 1,163 | 1,179 | 250,000 |
2023/12/28 | 1,165 | 1,172 | 1,157 | 1,168 | 118,800 |
2023/12/27 | 1,156 | 1,184 | 1,154 | 1,184 | 290,800 |
2023/12/26 | 1,148 | 1,150 | 1,139 | 1,148 | 185,700 |
2023/12/25 | 1,143 | 1,150 | 1,138 | 1,141 | 111,000 |
2023/12/22 | 1,130 | 1,141 | 1,123 | 1,139 | 152,300 |
2023/12/21 | 1,116 | 1,127 | 1,111 | 1,123 | 221,500 |
2023/12/20 | 1,119 | 1,134 | 1,116 | 1,123 | 226,000 |
2023/12/19 | 1,090 | 1,112 | 1,079 | 1,108 | 240,400 |
2023/12/18 | 1,078 | 1,101 | 1,067 | 1,095 | 229,100 |
2023/12/15 | 1,071 | 1,100 | 1,068 | 1,094 | 283,300 |
2023/12/14 | 1,095 | 1,097 | 1,069 | 1,077 | 273,000 |
2023/12/13 | 1,123 | 1,123 | 1,097 | 1,098 | 239,100 |
2023/12/12 | 1,137 | 1,138 | 1,112 | 1,113 | 442,600 |
2023/12/11 | 1,097 | 1,113 | 1,091 | 1,109 | 242,800 |
2023/12/08 | 1,110 | 1,118 | 1,076 | 1,083 | 376,800 |
2023/12/07 | 1,145 | 1,153 | 1,123 | 1,127 | 220,100 |
2023/12/06 | 1,138 | 1,156 | 1,130 | 1,152 | 213,600 |
2023/12/05 | 1,150 | 1,156 | 1,139 | 1,142 | 202,400 |
2023/12/04 | 1,158 | 1,166 | 1,143 | 1,161 | 173,200 |
2023/12/01 | 1,175 | 1,175 | 1,153 | 1,160 | 218,100 |
2023/11/30 | 1,151 | 1,159 | 1,143 | 1,155 | 254,400 |
2023/11/29 | 1,169 | 1,176 | 1,157 | 1,162 | 107,600 |
2023/11/28 | 1,197 | 1,198 | 1,165 | 1,177 | 308,900 |
2023/11/27 | 1,215 | 1,227 | 1,190 | 1,195 | 147,500 |
2023/11/24 | 1,204 | 1,211 | 1,195 | 1,199 | 127,300 |
2023/11/22 | 1,170 | 1,203 | 1,170 | 1,194 | 214,600 |
2023/11/21 | 1,196 | 1,196 | 1,158 | 1,173 | 248,600 |
2023/11/20 | 1,157 | 1,214 | 1,155 | 1,190 | 591,300 |
2023/11/17 | 1,132 | 1,160 | 1,127 | 1,157 | 398,400 |
2023/11/16 | 1,143 | 1,150 | 1,129 | 1,144 | 258,800 |
2023/11/15 | 1,129 | 1,175 | 1,128 | 1,155 | 583,300 |
2023/11/14 | 1,173 | 1,174 | 1,138 | 1,143 | 461,800 |
2023/11/13 | 1,159 | 1,166 | 1,144 | 1,154 | 232,600 |
2023/11/10 | 1,144 | 1,157 | 1,143 | 1,154 | 181,900 |
2023/11/09 | 1,125 | 1,140 | 1,118 | 1,137 | 128,900 |
2023/11/08 | 1,149 | 1,152 | 1,122 | 1,126 | 222,700 |
2023/11/07 | 1,169 | 1,171 | 1,147 | 1,149 | 200,000 |
2023/11/06 | 1,163 | 1,171 | 1,150 | 1,169 | 269,000 |
2023/11/02 | 1,157 | 1,165 | 1,121 | 1,124 | 274,200 |
2023/11/01 | 1,145 | 1,158 | 1,131 | 1,142 | 329,300 |
2023/10/31 | 1,119 | 1,126 | 1,090 | 1,123 | 336,800 |
2023/10/30 | 1,116 | 1,121 | 1,089 | 1,103 | 292,300 |
2023/10/27 | 1,126 | 1,132 | 1,118 | 1,131 | 196,600 |
2023/10/26 | 1,137 | 1,139 | 1,110 | 1,117 | 221,600 |
2023/10/25 | 1,128 | 1,146 | 1,127 | 1,137 | 244,200 |
2023/10/24 | 1,135 | 1,141 | 1,099 | 1,128 | 263,700 |
2023/10/23 | 1,149 | 1,156 | 1,137 | 1,141 | 175,900 |
2023/10/20 | 1,142 | 1,159 | 1,138 | 1,156 | 235,900 |
2023/10/19 | 1,159 | 1,164 | 1,144 | 1,153 | 171,700 |
2023/10/18 | 1,200 | 1,200 | 1,176 | 1,186 | 156,500 |
2023/10/17 | 1,194 | 1,199 | 1,170 | 1,180 | 180,100 |
2023/10/16 | 1,209 | 1,209 | 1,170 | 1,179 | 209,400 |
2023/10/13 | 1,233 | 1,237 | 1,211 | 1,215 | 301,700 |
2023/10/12 | 1,225 | 1,242 | 1,221 | 1,240 | 255,300 |
2023/10/11 | 1,230 | 1,230 | 1,214 | 1,219 | 268,700 |
2023/10/10 | 1,221 | 1,238 | 1,220 | 1,226 | 389,300 |
2023/10/06 | 1,207 | 1,222 | 1,201 | 1,207 | 312,900 |
2023/10/05 | 1,204 | 1,212 | 1,191 | 1,205 | 319,000 |
2023/10/04 | 1,222 | 1,224 | 1,193 | 1,204 | 305,200 |
2023/10/03 | 1,257 | 1,259 | 1,224 | 1,234 | 305,600 |
2023/10/02 | 1,265 | 1,289 | 1,258 | 1,259 | 327,300 |
2023/09/29 | 1,320 | 1,320 | 1,265 | 1,271 | 512,100 |
2023/09/28 | 1,279 | 1,288 | 1,263 | 1,275 | 228,100 |
2023/09/27 | 1,265 | 1,281 | 1,250 | 1,280 | 293,800 |
2023/09/26 | 1,287 | 1,287 | 1,273 | 1,273 | 211,200 |
2023/09/25 | 1,285 | 1,295 | 1,275 | 1,288 | 229,500 |
2023/09/22 | 1,270 | 1,292 | 1,267 | 1,282 | 283,400 |
2023/09/21 | 1,286 | 1,302 | 1,281 | 1,283 | 264,800 |
2023/09/20 | 1,329 | 1,332 | 1,293 | 1,294 | 334,900 |
2023/09/19 | 1,311 | 1,332 | 1,309 | 1,328 | 284,400 |
2023/09/15 | 1,300 | 1,316 | 1,295 | 1,305 | 520,100 |
2023/09/14 | 1,288 | 1,297 | 1,279 | 1,290 | 275,300 |
2023/09/13 | 1,295 | 1,304 | 1,281 | 1,290 | 345,400 |
2023/09/12 | 1,302 | 1,316 | 1,276 | 1,288 | 420,700 |
2023/09/11 | 1,321 | 1,334 | 1,293 | 1,301 | 413,600 |
2023/09/08 | 1,301 | 1,340 | 1,297 | 1,317 | 903,700 |
2023/09/07 | 1,325 | 1,355 | 1,306 | 1,313 | 1,485,000 |
2023/09/06 | 1,219 | 1,235 | 1,215 | 1,235 | 231,500 |
2023/09/05 | 1,220 | 1,229 | 1,209 | 1,229 | 192,500 |
2023/09/04 | 1,200 | 1,220 | 1,197 | 1,220 | 274,200 |
2023/09/01 | 1,177 | 1,199 | 1,176 | 1,198 | 158,800 |
2023/08/31 | 1,176 | 1,189 | 1,176 | 1,184 | 285,000 |
2023/08/30 | 1,160 | 1,175 | 1,160 | 1,172 | 279,800 |
2023/08/29 | 1,150 | 1,160 | 1,140 | 1,152 | 238,600 |
2023/08/28 | 1,130 | 1,147 | 1,129 | 1,146 | 177,900 |
2023/08/25 | 1,112 | 1,115 | 1,100 | 1,111 | 203,700 |
2023/08/24 | 1,134 | 1,141 | 1,125 | 1,134 | 145,700 |
2023/08/23 | 1,105 | 1,123 | 1,104 | 1,123 | 89,600 |
2023/08/22 | 1,112 | 1,114 | 1,103 | 1,114 | 137,400 |
2023/08/21 | 1,114 | 1,129 | 1,111 | 1,113 | 251,300 |
2023/08/18 | 1,095 | 1,118 | 1,093 | 1,102 | 227,700 |
2023/08/17 | 1,104 | 1,104 | 1,080 | 1,098 | 192,500 |
2023/08/16 | 1,121 | 1,125 | 1,111 | 1,114 | 197,400 |
2023/08/15 | 1,158 | 1,158 | 1,138 | 1,139 | 259,800 |
2023/08/14 | 1,170 | 1,197 | 1,145 | 1,147 | 832,900 |
2023/08/10 | 1,072 | 1,112 | 1,068 | 1,112 | 275,400 |
2023/08/09 | 1,086 | 1,086 | 1,068 | 1,073 | 139,500 |
2023/08/08 | 1,075 | 1,103 | 1,075 | 1,086 | 189,400 |
2023/08/07 | 1,054 | 1,066 | 1,045 | 1,062 | 195,000 |
2023/08/04 | 1,069 | 1,069 | 1,060 | 1,066 | 151,000 |
2023/08/03 | 1,100 | 1,100 | 1,072 | 1,073 | 236,500 |
2023/08/02 | 1,109 | 1,132 | 1,106 | 1,113 | 168,900 |
2023/08/01 | 1,113 | 1,120 | 1,107 | 1,115 | 207,100 |
2023/07/31 | 1,123 | 1,128 | 1,103 | 1,113 | 293,400 |
2023/07/28 | 1,098 | 1,113 | 1,089 | 1,090 | 1,422,200 |
2023/07/27 | 1,123 | 1,123 | 1,103 | 1,116 | 193,100 |
2023/07/26 | 1,130 | 1,133 | 1,112 | 1,123 | 151,400 |
2023/07/25 | 1,127 | 1,129 | 1,117 | 1,129 | 152,600 |
2023/07/24 | 1,115 | 1,126 | 1,110 | 1,118 | 183,000 |
2023/07/21 | 1,108 | 1,114 | 1,101 | 1,103 | 206,800 |
2023/07/20 | 1,128 | 1,134 | 1,108 | 1,109 | 209,100 |
2023/07/19 | 1,135 | 1,137 | 1,122 | 1,132 | 204,500 |
2023/07/18 | 1,119 | 1,128 | 1,114 | 1,122 | 207,300 |
2023/07/14 | 1,127 | 1,134 | 1,091 | 1,109 | 272,700 |
2023/07/13 | 1,118 | 1,138 | 1,116 | 1,129 | 264,600 |
2023/07/12 | 1,120 | 1,125 | 1,108 | 1,113 | 280,700 |
2023/07/11 | 1,117 | 1,123 | 1,100 | 1,103 | 273,400 |
2023/07/10 | 1,108 | 1,126 | 1,104 | 1,117 | 344,200 |
2023/07/07 | 1,103 | 1,113 | 1,094 | 1,105 | 230,000 |
2023/07/06 | 1,124 | 1,125 | 1,109 | 1,122 | 231,100 |
2023/07/05 | 1,120 | 1,132 | 1,102 | 1,129 | 236,800 |
2023/07/04 | 1,161 | 1,161 | 1,131 | 1,131 | 228,500 |
2023/07/03 | 1,156 | 1,172 | 1,149 | 1,170 | 255,500 |
2023/06/30 | 1,156 | 1,156 | 1,139 | 1,145 | 272,500 |
2023/06/29 | 1,154 | 1,162 | 1,151 | 1,157 | 212,600 |
2023/06/28 | 1,125 | 1,151 | 1,122 | 1,150 | 217,400 |
2023/06/27 | 1,126 | 1,126 | 1,103 | 1,115 | 130,400 |
2023/06/26 | 1,120 | 1,136 | 1,104 | 1,125 | 141,100 |
2023/06/23 | 1,150 | 1,155 | 1,122 | 1,126 | 243,700 |
2023/06/22 | 1,137 | 1,149 | 1,137 | 1,142 | 178,600 |
2023/06/21 | 1,114 | 1,142 | 1,114 | 1,133 | 187,400 |
2023/06/20 | 1,119 | 1,123 | 1,111 | 1,118 | 202,100 |
2023/06/19 | 1,134 | 1,137 | 1,113 | 1,120 | 152,000 |
2023/06/16 | 1,128 | 1,134 | 1,116 | 1,130 | 378,600 |
2023/06/15 | 1,124 | 1,144 | 1,123 | 1,135 | 251,600 |
2023/06/14 | 1,115 | 1,140 | 1,111 | 1,139 | 346,800 |
2023/06/13 | 1,098 | 1,111 | 1,095 | 1,103 | 214,800 |
2023/06/12 | 1,105 | 1,110 | 1,098 | 1,107 | 181,900 |
2023/06/09 | 1,088 | 1,103 | 1,084 | 1,099 | 253,000 |
2023/06/08 | 1,097 | 1,104 | 1,079 | 1,083 | 240,800 |
2023/06/07 | 1,100 | 1,107 | 1,082 | 1,089 | 345,700 |
2023/06/06 | 1,063 | 1,096 | 1,060 | 1,091 | 238,400 |