6013 (株)タクマ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,3961,4181,3821,409224,5001,409
2022-05-181,4571,4601,4131,425202,6001,425
2022-05-171,4441,4841,4211,443355,9001,443
2022-05-161,5331,5681,4721,474261,9001,474
2022-05-131,4301,5491,4281,523401,5001,523
2022-05-121,4331,4371,4061,430164,8001,430
2022-05-111,4311,4451,4221,433141,3001,433
2022-05-101,4481,4571,4241,454131,0001,454
2022-05-091,4461,4651,4461,455172,2001,455
2022-05-061,4561,4761,4471,459131,4001,459
2022-05-021,4541,4661,4361,456158,6001,456
2022-04-281,3891,4601,3891,457155,3001,457
2022-04-271,3821,3961,3801,394437,1001,394
2022-04-261,3851,4131,3851,400156,3001,400
2022-04-251,3941,4001,3831,388154,6001,388
2022-04-221,3711,3931,3711,389125,2001,389
2022-04-211,3691,3901,3671,387138,1001,387
2022-04-201,4001,4051,3721,372119,9001,372
2022-04-191,3811,3871,3671,382104,4001,382
2022-04-181,3841,3931,3561,374141,0001,374
2022-04-151,4221,4251,4071,41293,3001,412
2022-04-141,4361,4491,4331,445111,8001,445
2022-04-131,4001,4541,4001,449257,9001,449
2022-04-121,4031,4031,3751,382142,0001,382
2022-04-111,4151,4191,3901,403112,6001,403
2022-04-081,4151,4261,4021,424173,8001,424
2022-04-071,4091,4091,3741,401216,5001,401
2022-04-061,4151,4411,4151,433181,9001,433
2022-04-051,4831,4931,4561,467211,6001,467
2022-04-041,4261,4661,4211,460169,5001,460
2022-04-011,4031,4361,3741,435266,9001,435
2022-03-311,4441,4691,4221,429212,0001,429
2022-03-301,5001,5001,4301,458220,7001,458
2022-03-291,4941,5021,4671,483251,7001,483
2022-03-281,5401,5401,5021,510167,7001,510
2022-03-251,5761,5781,5331,540149,1001,540
2022-03-241,5451,5611,5301,554206,6001,554
2022-03-231,5441,5751,5331,567244,4001,567
2022-03-221,5371,5501,5221,532240,3001,532
2022-03-181,4901,5201,4841,510300,8001,510
2022-03-171,4801,4951,4601,491186,3001,491
2022-03-161,4521,4591,4321,432166,1001,432
2022-03-151,4341,4591,4251,445152,8001,445
2022-03-141,4101,4251,3911,416148,0001,416
2022-03-111,3511,3981,3511,392245,5001,392
2022-03-101,2881,3781,2861,378497,8001,378
2022-03-091,3501,3681,2671,270693,8001,270
2022-03-081,3911,4351,3911,422267,2001,422
2022-03-071,4141,4201,3801,393155,2001,393
2022-03-041,4391,4421,4081,421161,2001,421
2022-03-031,4541,4641,4371,439136,8001,439
2022-03-021,4391,4571,4351,438132,3001,438
2022-03-011,4611,4881,4541,472148,8001,472
2022-02-281,4101,4611,4081,455172,5001,455
2022-02-251,4011,4131,3811,410176,6001,410
2022-02-241,4001,4131,3881,405153,2001,405
2022-02-221,4161,4251,4011,412172,2001,412
2022-02-211,4681,4681,4381,44693,2001,446
2022-02-181,4681,4801,4471,468159,9001,468
2022-02-171,4901,4991,4631,487166,8001,487
2022-02-161,4831,4991,4801,495174,7001,495
2022-02-151,4491,4791,4421,460236,9001,460
2022-02-141,3801,4441,3791,440285,1001,440
2022-02-101,3881,4301,3701,393354,1001,393
2022-02-091,4211,4921,3871,411436,8001,411
2022-02-081,4241,4371,4151,42385,0001,423
2022-02-071,4201,4301,4011,42497,7001,424
2022-02-041,4221,4431,4111,442108,5001,442
2022-02-031,4421,4491,4151,429122,2001,429
2022-02-021,4441,4631,4391,456165,2001,456
2022-02-011,4671,4691,4231,424245,5001,424
2022-01-311,4281,4651,4181,457250,9001,457
2022-01-281,3851,4241,3751,418161,1001,418
2022-01-271,4301,4341,3631,369177,5001,369
2022-01-261,4101,4341,4101,41687,7001,416
2022-01-251,4321,4361,4111,421159,8001,421
2022-01-241,3891,4291,3771,424156,8001,424
2022-01-211,4031,4151,3871,413151,6001,413
2022-01-201,4071,4461,4071,424151,2001,424
2022-01-191,4431,4531,4011,405195,5001,405
2022-01-181,4561,4671,4361,444138,8001,444
2022-01-171,4441,4671,4441,44965,4001,449
2022-01-141,4421,4481,4111,440169,9001,440
2022-01-131,4641,4641,4481,457100,5001,457
2022-01-121,4301,4571,4301,452103,5001,452
2022-01-111,4181,4231,4081,416136,3001,416
2022-01-071,4301,4301,3931,411116,8001,411
2022-01-061,4471,4471,4021,409150,2001,409
2022-01-051,4531,4611,4421,45480,9001,454
2022-01-041,4521,4521,4251,444107,6001,444

分割・併合履歴 : なし