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 |
---|---|---|---|---|---|---|
2025-02-07 | 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