6013 (株)タクマ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,762 | 1,777 | 1,735 | 1,768 | 601,300 | 1,768 |
| 2025-04-03 | 1,765 | 1,785 | 1,759 | 1,781 | 389,100 | 1,781 |
| 2025-04-02 | 1,840 | 1,854 | 1,818 | 1,818 | 362,100 | 1,818 |
| 2025-04-01 | 1,835 | 1,856 | 1,828 | 1,834 | 377,300 | 1,834 |
| 2025-03-31 | 1,844 | 1,855 | 1,822 | 1,835 | 337,300 | 1,835 |
| 2025-03-28 | 1,873 | 1,880 | 1,838 | 1,853 | 484,800 | 1,853 |
| 2025-03-27 | 1,863 | 1,878 | 1,861 | 1,878 | 295,800 | 1,878 |
| 2025-03-26 | 1,864 | 1,873 | 1,855 | 1,863 | 236,600 | 1,863 |
| 2025-03-25 | 1,865 | 1,867 | 1,825 | 1,849 | 249,800 | 1,849 |
| 2025-03-24 | 1,850 | 1,859 | 1,841 | 1,854 | 308,600 | 1,854 |
| 2025-03-21 | 1,832 | 1,856 | 1,832 | 1,849 | 365,200 | 1,849 |
| 2025-03-19 | 1,817 | 1,836 | 1,817 | 1,832 | 201,800 | 1,832 |
| 2025-03-18 | 1,829 | 1,832 | 1,810 | 1,817 | 256,300 | 1,817 |
| 2025-03-17 | 1,800 | 1,822 | 1,800 | 1,809 | 199,000 | 1,809 |
| 2025-03-14 | 1,792 | 1,804 | 1,790 | 1,792 | 296,900 | 1,792 |
| 2025-03-13 | 1,757 | 1,797 | 1,754 | 1,792 | 293,800 | 1,792 |
| 2025-03-12 | 1,740 | 1,767 | 1,736 | 1,757 | 346,100 | 1,757 |
| 2025-03-11 | 1,748 | 1,754 | 1,725 | 1,747 | 311,100 | 1,747 |
| 2025-03-10 | 1,767 | 1,767 | 1,746 | 1,749 | 178,500 | 1,749 |
| 2025-03-07 | 1,757 | 1,768 | 1,744 | 1,767 | 243,900 | 1,767 |
| 2025-03-06 | 1,756 | 1,784 | 1,756 | 1,768 | 272,300 | 1,768 |
| 2025-03-05 | 1,748 | 1,786 | 1,748 | 1,763 | 343,200 | 1,763 |
| 2025-03-04 | 1,782 | 1,783 | 1,753 | 1,755 | 186,700 | 1,755 |
| 2025-03-03 | 1,765 | 1,794 | 1,765 | 1,784 | 161,400 | 1,784 |
| 2025-02-28 | 1,773 | 1,786 | 1,753 | 1,757 | 282,700 | 1,757 |
| 2025-02-27 | 1,768 | 1,779 | 1,757 | 1,773 | 297,900 | 1,773 |
| 2025-02-26 | 1,754 | 1,766 | 1,750 | 1,757 | 231,700 | 1,757 |
| 2025-02-25 | 1,800 | 1,801 | 1,764 | 1,764 | 285,300 | 1,764 |
| 2025-02-21 | 1,806 | 1,824 | 1,784 | 1,824 | 382,400 | 1,824 |
| 2025-02-20 | 1,872 | 1,873 | 1,804 | 1,814 | 415,600 | 1,814 |
| 2025-02-19 | 1,845 | 1,874 | 1,828 | 1,873 | 307,500 | 1,873 |
| 2025-02-18 | 1,877 | 1,885 | 1,838 | 1,845 | 499,000 | 1,845 |
| 2025-02-17 | 1,952 | 1,990 | 1,874 | 1,904 | 1,007,100 | 1,904 |
| 2025-02-14 | 1,740 | 1,753 | 1,714 | 1,719 | 291,800 | 1,719 |
| 2025-02-13 | 1,709 | 1,725 | 1,697 | 1,725 | 184,400 | 1,725 |
| 2025-02-12 | 1,698 | 1,698 | 1,677 | 1,681 | 152,500 | 1,681 |
| 2025-02-10 | 1,671 | 1,676 | 1,662 | 1,668 | 102,100 | 1,668 |
| 2025-02-07 | 1,666 | 1,666 | 1,654 | 1,660 | 111,800 | 1,660 |
| 2025-02-06 | 1,665 | 1,667 | 1,650 | 1,666 | 106,700 | 1,666 |
| 2025-02-05 | 1,648 | 1,658 | 1,647 | 1,651 | 163,700 | 1,651 |
| 2025-02-04 | 1,660 | 1,672 | 1,647 | 1,647 | 172,200 | 1,647 |
| 2025-02-03 | 1,676 | 1,676 | 1,639 | 1,644 | 203,800 | 1,644 |
| 2025-01-31 | 1,686 | 1,693 | 1,678 | 1,684 | 98,800 | 1,684 |
| 2025-01-30 | 1,671 | 1,695 | 1,671 | 1,694 | 184,000 | 1,694 |
| 2025-01-29 | 1,676 | 1,686 | 1,668 | 1,682 | 157,100 | 1,682 |
| 2025-01-28 | 1,641 | 1,681 | 1,641 | 1,668 | 225,000 | 1,668 |
| 2025-01-27 | 1,660 | 1,663 | 1,649 | 1,651 | 118,400 | 1,651 |
| 2025-01-24 | 1,650 | 1,660 | 1,647 | 1,649 | 130,300 | 1,649 |
| 2025-01-23 | 1,645 | 1,653 | 1,636 | 1,649 | 127,700 | 1,649 |
| 2025-01-22 | 1,640 | 1,654 | 1,625 | 1,648 | 169,200 | 1,648 |
| 2025-01-21 | 1,627 | 1,635 | 1,613 | 1,621 | 117,700 | 1,621 |
| 2025-01-20 | 1,610 | 1,625 | 1,608 | 1,613 | 119,700 | 1,613 |
| 2025-01-17 | 1,620 | 1,630 | 1,593 | 1,600 | 122,900 | 1,600 |
| 2025-01-16 | 1,630 | 1,638 | 1,618 | 1,625 | 175,300 | 1,625 |
| 2025-01-15 | 1,621 | 1,643 | 1,621 | 1,630 | 231,200 | 1,630 |
| 2025-01-14 | 1,616 | 1,629 | 1,606 | 1,613 | 273,700 | 1,613 |
| 2025-01-10 | 1,607 | 1,625 | 1,605 | 1,611 | 256,800 | 1,611 |
| 2025-01-09 | 1,622 | 1,625 | 1,606 | 1,616 | 304,800 | 1,616 |
| 2025-01-08 | 1,628 | 1,640 | 1,621 | 1,634 | 223,800 | 1,634 |
| 2025-01-07 | 1,631 | 1,639 | 1,618 | 1,630 | 200,900 | 1,630 |
| 2025-01-06 | 1,656 | 1,660 | 1,640 | 1,646 | 200,300 | 1,646 |
分割・併合履歴 ： なし