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 |
---|---|---|---|---|---|
2022/12/30 | 915 | 929 | 915 | 917 | 133,000 |
2022/12/29 | 915 | 920 | 904 | 920 | 215,600 |
2022/12/28 | 912 | 927 | 912 | 923 | 215,700 |
2022/12/27 | 941 | 942 | 911 | 911 | 323,900 |
2022/12/26 | 921 | 929 | 918 | 926 | 261,500 |
2022/12/23 | 918 | 920 | 897 | 914 | 323,300 |
2022/12/22 | 936 | 938 | 926 | 936 | 163,100 |
2022/12/21 | 927 | 933 | 913 | 926 | 323,000 |
2022/12/20 | 955 | 963 | 917 | 940 | 352,100 |
2022/12/19 | 944 | 952 | 940 | 948 | 185,600 |
2022/12/16 | 961 | 961 | 952 | 952 | 184,300 |
2022/12/15 | 974 | 978 | 968 | 971 | 130,900 |
2022/12/14 | 978 | 982 | 964 | 974 | 194,100 |
2022/12/13 | 981 | 990 | 970 | 970 | 386,900 |
2022/12/12 | 959 | 976 | 949 | 967 | 377,000 |
2022/12/09 | 944 | 967 | 943 | 963 | 253,300 |
2022/12/08 | 962 | 969 | 955 | 955 | 213,400 |
2022/12/07 | 938 | 960 | 938 | 952 | 253,300 |
2022/12/06 | 949 | 957 | 946 | 950 | 222,900 |
2022/12/05 | 947 | 958 | 942 | 953 | 247,400 |
2022/12/02 | 970 | 970 | 939 | 939 | 564,600 |
2022/12/01 | 990 | 995 | 983 | 984 | 408,000 |
2022/11/30 | 957 | 991 | 956 | 980 | 619,600 |
2022/11/29 | 955 | 959 | 951 | 959 | 224,500 |
2022/11/28 | 962 | 968 | 958 | 959 | 273,200 |
2022/11/25 | 951 | 965 | 947 | 965 | 116,200 |
2022/11/24 | 949 | 962 | 944 | 955 | 337,800 |
2022/11/22 | 934 | 948 | 928 | 945 | 263,900 |
2022/11/21 | 924 | 927 | 918 | 924 | 212,900 |
2022/11/18 | 938 | 939 | 920 | 921 | 198,800 |
2022/11/17 | 920 | 935 | 917 | 934 | 291,200 |
2022/11/16 | 929 | 937 | 913 | 915 | 359,200 |
2022/11/15 | 910 | 925 | 889 | 922 | 626,200 |
2022/11/14 | 928 | 946 | 927 | 929 | 278,700 |
2022/11/11 | 927 | 928 | 911 | 928 | 305,800 |
2022/11/10 | 910 | 918 | 910 | 912 | 243,100 |
2022/11/09 | 947 | 947 | 933 | 933 | 160,400 |
2022/11/08 | 929 | 949 | 929 | 948 | 199,300 |
2022/11/07 | 938 | 938 | 925 | 925 | 139,500 |
2022/11/04 | 918 | 926 | 913 | 919 | 227,100 |
2022/11/02 | 923 | 940 | 921 | 933 | 276,000 |
2022/11/01 | 914 | 924 | 906 | 923 | 172,800 |
2022/10/31 | 918 | 918 | 906 | 910 | 313,800 |
2022/10/28 | 900 | 911 | 900 | 906 | 424,700 |
2022/10/27 | 912 | 914 | 902 | 908 | 192,900 |
2022/10/26 | 919 | 921 | 911 | 911 | 139,500 |
2022/10/25 | 908 | 915 | 906 | 913 | 127,500 |
2022/10/24 | 914 | 916 | 903 | 908 | 106,300 |
2022/10/21 | 906 | 907 | 900 | 902 | 100,600 |
2022/10/20 | 902 | 911 | 902 | 907 | 125,900 |
2022/10/19 | 896 | 912 | 896 | 907 | 128,800 |
2022/10/18 | 903 | 903 | 893 | 898 | 181,600 |
2022/10/17 | 872 | 882 | 871 | 882 | 157,000 |
2022/10/14 | 876 | 888 | 861 | 882 | 287,100 |
2022/10/13 | 864 | 866 | 849 | 852 | 173,100 |
2022/10/12 | 880 | 880 | 863 | 864 | 133,500 |
2022/10/11 | 881 | 886 | 870 | 880 | 274,500 |
2022/10/07 | 894 | 904 | 886 | 896 | 217,000 |
2022/10/06 | 903 | 917 | 899 | 915 | 220,800 |
2022/10/05 | 901 | 906 | 894 | 898 | 325,200 |
2022/10/04 | 878 | 886 | 874 | 886 | 275,900 |
2022/10/03 | 843 | 860 | 843 | 852 | 265,100 |
2022/09/30 | 850 | 855 | 839 | 842 | 396,300 |
2022/09/29 | 862 | 863 | 851 | 860 | 238,000 |
2022/09/28 | 838 | 846 | 831 | 843 | 317,100 |
2022/09/27 | 856 | 859 | 838 | 840 | 334,500 |
2022/09/26 | 880 | 880 | 847 | 849 | 382,800 |
2022/09/22 | 892 | 898 | 882 | 895 | 290,500 |
2022/09/21 | 888 | 907 | 883 | 903 | 322,200 |
2022/09/20 | 905 | 913 | 902 | 902 | 199,400 |
2022/09/16 | 891 | 900 | 891 | 898 | 324,900 |
2022/09/15 | 901 | 905 | 893 | 905 | 295,900 |
2022/09/14 | 906 | 914 | 905 | 908 | 325,300 |
2022/09/13 | 930 | 933 | 923 | 928 | 143,200 |
2022/09/12 | 925 | 934 | 919 | 930 | 333,000 |
2022/09/09 | 910 | 922 | 903 | 916 | 465,800 |
2022/09/08 | 921 | 925 | 914 | 925 | 312,500 |
2022/09/07 | 921 | 925 | 908 | 913 | 469,400 |
2022/09/06 | 926 | 941 | 921 | 936 | 372,600 |
2022/09/05 | 932 | 935 | 921 | 929 | 275,100 |
2022/09/02 | 940 | 940 | 920 | 934 | 379,400 |
2022/09/01 | 941 | 949 | 936 | 943 | 336,300 |
2022/08/31 | 954 | 959 | 943 | 956 | 417,800 |
2022/08/30 | 986 | 992 | 981 | 984 | 127,300 |
2022/08/29 | 980 | 987 | 965 | 984 | 394,300 |
2022/08/26 | 991 | 991 | 972 | 980 | 168,900 |
2022/08/25 | 989 | 993 | 982 | 989 | 161,400 |
2022/08/24 | 985 | 994 | 984 | 988 | 194,300 |
2022/08/23 | 977 | 995 | 977 | 985 | 178,800 |
2022/08/22 | 974 | 983 | 974 | 983 | 182,600 |
2022/08/19 | 978 | 987 | 975 | 982 | 163,900 |
2022/08/18 | 980 | 980 | 961 | 967 | 183,800 |
2022/08/17 | 993 | 998 | 975 | 975 | 175,300 |
2022/08/16 | 986 | 992 | 975 | 983 | 196,400 |
2022/08/15 | 998 | 1,003 | 985 | 988 | 222,400 |
2022/08/12 | 1,004 | 1,029 | 997 | 1,002 | 752,300 |
2022/08/10 | 969 | 970 | 952 | 963 | 135,200 |
2022/08/09 | 971 | 976 | 955 | 965 | 98,800 |
2022/08/08 | 965 | 970 | 956 | 969 | 88,700 |
2022/08/05 | 932 | 963 | 932 | 963 | 137,100 |
2022/08/04 | 929 | 949 | 929 | 941 | 150,500 |
2022/08/03 | 954 | 955 | 943 | 955 | 120,700 |
2022/08/02 | 970 | 975 | 950 | 954 | 147,000 |
2022/08/01 | 980 | 988 | 973 | 988 | 160,300 |
2022/07/29 | 976 | 976 | 957 | 962 | 124,400 |
2022/07/28 | 980 | 980 | 957 | 975 | 183,900 |
2022/07/27 | 975 | 979 | 965 | 971 | 89,600 |
2022/07/26 | 979 | 989 | 979 | 983 | 133,200 |
2022/07/25 | 974 | 987 | 967 | 973 | 159,000 |
2022/07/22 | 967 | 989 | 961 | 983 | 203,700 |
2022/07/21 | 976 | 997 | 975 | 987 | 200,900 |
2022/07/20 | 965 | 980 | 957 | 979 | 272,600 |
2022/07/19 | 940 | 944 | 931 | 940 | 257,300 |
2022/07/15 | 953 | 953 | 930 | 930 | 217,100 |
2022/07/14 | 930 | 956 | 930 | 954 | 149,300 |
2022/07/13 | 930 | 935 | 929 | 933 | 166,100 |
2022/07/12 | 940 | 940 | 914 | 916 | 263,400 |
2022/07/11 | 946 | 965 | 946 | 954 | 267,100 |
2022/07/08 | 937 | 961 | 930 | 937 | 383,900 |
2022/07/07 | 896 | 934 | 895 | 932 | 452,100 |
2022/07/06 | 890 | 892 | 877 | 881 | 246,800 |
2022/07/05 | 914 | 915 | 900 | 906 | 170,400 |
2022/07/04 | 905 | 911 | 900 | 907 | 208,700 |
2022/07/01 | 907 | 916 | 887 | 900 | 418,000 |
2022/06/30 | 918 | 924 | 890 | 893 | 307,500 |
2022/06/29 | 909 | 920 | 905 | 910 | 366,500 |
2022/06/28 | 900 | 917 | 898 | 910 | 282,900 |
2022/06/27 | 895 | 899 | 877 | 893 | 338,200 |
2022/06/24 | 877 | 879 | 858 | 872 | 323,800 |
2022/06/23 | 905 | 918 | 882 | 883 | 389,100 |
2022/06/22 | 930 | 934 | 914 | 917 | 181,700 |
2022/06/21 | 920 | 934 | 920 | 923 | 229,100 |
2022/06/20 | 948 | 953 | 896 | 899 | 316,200 |
2022/06/17 | 933 | 952 | 930 | 938 | 366,700 |
2022/06/16 | 962 | 971 | 960 | 967 | 206,400 |
2022/06/15 | 950 | 965 | 944 | 957 | 194,200 |
2022/06/14 | 934 | 952 | 934 | 950 | 218,300 |
2022/06/13 | 944 | 955 | 941 | 949 | 214,600 |
2022/06/10 | 966 | 975 | 960 | 967 | 284,400 |
2022/06/09 | 997 | 1,000 | 978 | 980 | 170,300 |
2022/06/08 | 976 | 997 | 975 | 995 | 168,900 |
2022/06/07 | 976 | 983 | 965 | 971 | 124,000 |
2022/06/06 | 960 | 970 | 949 | 969 | 200,400 |
2022/06/03 | 974 | 982 | 959 | 963 | 342,800 |
2022/06/02 | 980 | 986 | 971 | 981 | 174,800 |
2022/06/01 | 943 | 986 | 941 | 984 | 247,300 |
2022/05/31 | 945 | 964 | 945 | 949 | 244,600 |
2022/05/30 | 948 | 964 | 942 | 960 | 329,900 |
2022/05/27 | 942 | 943 | 929 | 933 | 145,300 |
2022/05/26 | 932 | 936 | 924 | 925 | 137,700 |
2022/05/25 | 931 | 933 | 923 | 929 | 108,100 |
2022/05/24 | 938 | 940 | 927 | 930 | 117,300 |
2022/05/23 | 940 | 943 | 921 | 928 | 151,500 |
2022/05/20 | 926 | 940 | 925 | 936 | 101,000 |
2022/05/19 | 908 | 931 | 908 | 931 | 122,200 |
2022/05/18 | 930 | 937 | 920 | 926 | 165,100 |
2022/05/17 | 912 | 928 | 910 | 926 | 162,200 |
2022/05/16 | 932 | 932 | 910 | 911 | 152,300 |
2022/05/13 | 895 | 925 | 895 | 920 | 215,200 |
2022/05/12 | 910 | 914 | 893 | 893 | 370,000 |
2022/05/11 | 902 | 916 | 901 | 911 | 216,600 |
2022/05/10 | 900 | 920 | 896 | 919 | 266,100 |
2022/05/09 | 930 | 930 | 903 | 903 | 321,000 |
2022/05/06 | 917 | 956 | 913 | 948 | 427,800 |
2022/05/02 | 921 | 924 | 894 | 917 | 517,000 |
2022/04/28 | 903 | 931 | 901 | 924 | 322,900 |
2022/04/27 | 899 | 903 | 893 | 898 | 287,300 |
2022/04/26 | 926 | 926 | 905 | 909 | 239,800 |
2022/04/25 | 901 | 920 | 901 | 904 | 299,300 |
2022/04/22 | 922 | 936 | 901 | 915 | 429,300 |
2022/04/21 | 939 | 945 | 925 | 940 | 259,800 |
2022/04/20 | 940 | 947 | 926 | 927 | 353,200 |
2022/04/19 | 929 | 933 | 918 | 933 | 137,600 |
2022/04/18 | 912 | 928 | 911 | 918 | 149,400 |
2022/04/15 | 938 | 943 | 930 | 934 | 92,200 |
2022/04/14 | 940 | 957 | 937 | 949 | 92,100 |
2022/04/13 | 933 | 940 | 923 | 939 | 158,200 |
2022/04/12 | 948 | 952 | 920 | 920 | 139,300 |
2022/04/11 | 959 | 971 | 949 | 955 | 125,700 |
2022/04/08 | 958 | 965 | 942 | 960 | 182,000 |
2022/04/07 | 955 | 962 | 941 | 955 | 128,900 |
2022/04/06 | 998 | 1,001 | 977 | 977 | 171,200 |
2022/04/05 | 1,034 | 1,039 | 1,013 | 1,016 | 125,600 |
2022/04/04 | 1,015 | 1,023 | 1,011 | 1,022 | 125,800 |
2022/04/01 | 1,022 | 1,025 | 1,007 | 1,017 | 191,200 |
2022/03/31 | 1,037 | 1,044 | 1,028 | 1,030 | 296,200 |
2022/03/30 | 1,055 | 1,058 | 1,034 | 1,052 | 231,300 |
2022/03/29 | 1,040 | 1,060 | 1,036 | 1,057 | 235,600 |
2022/03/28 | 1,054 | 1,054 | 1,037 | 1,039 | 221,500 |
2022/03/25 | 1,049 | 1,050 | 1,034 | 1,040 | 164,800 |
2022/03/24 | 1,018 | 1,047 | 1,018 | 1,047 | 143,200 |
2022/03/23 | 1,027 | 1,046 | 1,025 | 1,043 | 210,900 |
2022/03/22 | 1,028 | 1,031 | 1,012 | 1,017 | 241,500 |
2022/03/18 | 1,007 | 1,012 | 991 | 1,007 | 244,000 |
2022/03/17 | 995 | 1,010 | 984 | 1,007 | 362,000 |
2022/03/16 | 970 | 970 | 945 | 956 | 395,300 |
2022/03/15 | 954 | 977 | 949 | 968 | 219,200 |
2022/03/14 | 930 | 955 | 930 | 948 | 252,400 |
2022/03/11 | 927 | 931 | 905 | 925 | 334,600 |
2022/03/10 | 930 | 939 | 924 | 939 | 437,900 |
2022/03/09 | 919 | 929 | 890 | 897 | 351,800 |
2022/03/08 | 921 | 932 | 896 | 897 | 402,400 |
2022/03/07 | 962 | 966 | 911 | 940 | 386,400 |
2022/03/04 | 987 | 995 | 968 | 977 | 187,200 |
2022/03/03 | 988 | 1,004 | 983 | 992 | 223,700 |
2022/03/02 | 966 | 983 | 960 | 963 | 282,400 |
2022/03/01 | 994 | 997 | 974 | 974 | 217,200 |
2022/02/28 | 976 | 989 | 969 | 981 | 269,400 |
2022/02/25 | 975 | 993 | 969 | 970 | 239,000 |
2022/02/24 | 965 | 976 | 959 | 975 | 190,200 |
2022/02/22 | 965 | 972 | 955 | 962 | 206,600 |
2022/02/21 | 978 | 990 | 973 | 980 | 168,500 |
2022/02/18 | 991 | 1,008 | 991 | 1,003 | 123,800 |
2022/02/17 | 1,000 | 1,014 | 994 | 1,005 | 140,900 |
2022/02/16 | 1,007 | 1,010 | 992 | 1,000 | 182,100 |
2022/02/15 | 1,000 | 1,013 | 973 | 977 | 201,800 |
2022/02/14 | 1,006 | 1,035 | 993 | 998 | 295,600 |
2022/02/10 | 1,027 | 1,033 | 1,003 | 1,018 | 227,900 |
2022/02/09 | 1,021 | 1,034 | 1,009 | 1,024 | 218,000 |
2022/02/08 | 982 | 1,019 | 981 | 1,014 | 482,400 |
2022/02/07 | 950 | 987 | 949 | 974 | 473,600 |
2022/02/04 | 950 | 977 | 947 | 955 | 406,400 |
2022/02/03 | 961 | 971 | 953 | 956 | 225,300 |
2022/02/02 | 952 | 969 | 944 | 964 | 369,000 |
2022/02/01 | 990 | 1,001 | 945 | 953 | 632,600 |
2022/01/31 | 1,083 | 1,083 | 982 | 995 | 1,063,400 |
2022/01/28 | 1,045 | 1,116 | 1,045 | 1,088 | 376,700 |
2022/01/27 | 1,100 | 1,101 | 1,030 | 1,044 | 370,800 |
2022/01/26 | 1,124 | 1,126 | 1,101 | 1,101 | 121,000 |
2022/01/25 | 1,145 | 1,145 | 1,106 | 1,120 | 290,400 |
2022/01/24 | 1,140 | 1,166 | 1,140 | 1,160 | 188,200 |
2022/01/21 | 1,160 | 1,160 | 1,117 | 1,152 | 224,400 |
2022/01/20 | 1,154 | 1,175 | 1,151 | 1,160 | 307,800 |
2022/01/19 | 1,140 | 1,161 | 1,126 | 1,141 | 201,600 |
2022/01/18 | 1,164 | 1,182 | 1,160 | 1,167 | 139,200 |
2022/01/17 | 1,179 | 1,183 | 1,156 | 1,161 | 162,200 |
2022/01/14 | 1,155 | 1,168 | 1,145 | 1,162 | 198,100 |
2022/01/13 | 1,165 | 1,169 | 1,150 | 1,164 | 122,100 |
2022/01/12 | 1,134 | 1,175 | 1,134 | 1,167 | 161,400 |
2022/01/11 | 1,147 | 1,151 | 1,114 | 1,135 | 116,300 |
2022/01/07 | 1,152 | 1,166 | 1,140 | 1,144 | 133,200 |
2022/01/06 | 1,166 | 1,179 | 1,143 | 1,147 | 187,000 |
2022/01/05 | 1,145 | 1,175 | 1,145 | 1,168 | 210,600 |
2022/01/04 | 1,110 | 1,138 | 1,109 | 1,132 | 248,100 |