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 |