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
2025-02-071,6661,6661,6541,660111,8001,660
2025-02-061,6651,6671,6501,666106,7001,666
2025-02-051,6481,6581,6471,651163,7001,651
2025-02-041,6601,6721,6471,647172,2001,647
2025-02-031,6761,6761,6391,644203,8001,644
2025-01-311,6861,6931,6781,68498,8001,684
2025-01-301,6711,6951,6711,694184,0001,694
2025-01-291,6761,6861,6681,682157,1001,682
2025-01-281,6411,6811,6411,668225,0001,668
2025-01-271,6601,6631,6491,651118,4001,651
2025-01-241,6501,6601,6471,649130,3001,649
2025-01-231,6451,6531,6361,649127,7001,649
2025-01-221,6401,6541,6251,648169,2001,648
2025-01-211,6271,6351,6131,621117,7001,621
2025-01-201,6101,6251,6081,613119,7001,613
2025-01-171,6201,6301,5931,600122,9001,600
2025-01-161,6301,6381,6181,625175,3001,625
2025-01-151,6211,6431,6211,630231,2001,630
2025-01-141,6161,6291,6061,613273,7001,613
2025-01-101,6071,6251,6051,611256,8001,611
2025-01-091,6221,6251,6061,616304,8001,616
2025-01-081,6281,6401,6211,634223,8001,634
2025-01-071,6311,6391,6181,630200,9001,630
2025-01-061,6561,6601,6401,646200,3001,646

分割・併合履歴 : なし