6013 (株)タクマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,935 | 1,962 | 1,912 | 1,915 | 241,500 | 1,915 |
| 2024-04-24 | 1,930 | 1,958 | 1,930 | 1,939 | 164,200 | 1,939 |
| 2024-04-23 | 1,944 | 1,998 | 1,905 | 1,926 | 260,200 | 1,926 |
| 2024-04-22 | 1,932 | 1,952 | 1,917 | 1,918 | 124,200 | 1,918 |
| 2024-04-19 | 1,914 | 1,946 | 1,871 | 1,902 | 252,000 | 1,902 |
| 2024-04-18 | 1,899 | 1,927 | 1,889 | 1,914 | 197,500 | 1,914 |
| 2024-04-17 | 1,911 | 1,921 | 1,870 | 1,893 | 243,200 | 1,893 |
| 2024-04-16 | 1,938 | 1,956 | 1,891 | 1,912 | 199,900 | 1,912 |
| 2024-04-15 | 1,925 | 1,970 | 1,917 | 1,964 | 213,700 | 1,964 |
| 2024-04-12 | 1,951 | 1,969 | 1,939 | 1,961 | 144,900 | 1,961 |
| 2024-04-11 | 1,886 | 1,937 | 1,882 | 1,937 | 125,600 | 1,937 |
| 2024-04-10 | 1,910 | 1,915 | 1,892 | 1,905 | 106,800 | 1,905 |
| 2024-04-09 | 1,886 | 1,910 | 1,875 | 1,903 | 96,900 | 1,903 |
| 2024-04-08 | 1,892 | 1,896 | 1,855 | 1,893 | 200,200 | 1,893 |
| 2024-04-05 | 1,844 | 1,857 | 1,823 | 1,855 | 144,100 | 1,855 |
| 2024-04-04 | 1,879 | 1,887 | 1,860 | 1,880 | 148,000 | 1,880 |
| 2024-04-03 | 1,855 | 1,879 | 1,850 | 1,866 | 194,400 | 1,866 |
| 2024-04-02 | 1,902 | 1,902 | 1,863 | 1,875 | 164,800 | 1,875 |
| 2024-04-01 | 1,920 | 1,920 | 1,877 | 1,887 | 174,500 | 1,887 |
| 2024-03-29 | 1,869 | 1,916 | 1,869 | 1,904 | 170,600 | 1,904 |
| 2024-03-28 | 1,891 | 1,905 | 1,862 | 1,873 | 131,800 | 1,873 |
| 2024-03-27 | 1,910 | 1,940 | 1,900 | 1,925 | 281,900 | 1,925 |
| 2024-03-26 | 1,891 | 1,901 | 1,882 | 1,890 | 153,300 | 1,890 |
| 2024-03-25 | 1,921 | 1,926 | 1,901 | 1,909 | 263,600 | 1,909 |
| 2024-03-22 | 1,928 | 1,935 | 1,899 | 1,910 | 187,000 | 1,910 |
| 2024-03-21 | 1,923 | 1,924 | 1,893 | 1,910 | 252,100 | 1,910 |
| 2024-03-19 | 1,960 | 1,962 | 1,905 | 1,915 | 178,200 | 1,915 |
| 2024-03-18 | 1,945 | 1,965 | 1,921 | 1,945 | 145,200 | 1,945 |
| 2024-03-15 | 1,901 | 1,934 | 1,895 | 1,931 | 352,600 | 1,931 |
| 2024-03-14 | 1,895 | 1,903 | 1,874 | 1,898 | 213,100 | 1,898 |
| 2024-03-13 | 1,894 | 1,907 | 1,854 | 1,875 | 225,300 | 1,875 |
| 2024-03-12 | 1,840 | 1,885 | 1,833 | 1,883 | 213,000 | 1,883 |
| 2024-03-11 | 1,852 | 1,879 | 1,837 | 1,856 | 157,700 | 1,856 |
| 2024-03-08 | 1,843 | 1,899 | 1,841 | 1,879 | 307,300 | 1,879 |
| 2024-03-07 | 1,892 | 1,897 | 1,869 | 1,875 | 294,200 | 1,875 |
| 2024-03-06 | 1,863 | 1,894 | 1,847 | 1,875 | 358,100 | 1,875 |
| 2024-03-05 | 1,872 | 1,895 | 1,843 | 1,879 | 377,700 | 1,879 |
| 2024-03-04 | 1,956 | 1,970 | 1,921 | 1,922 | 308,400 | 1,922 |
| 2024-03-01 | 1,927 | 1,948 | 1,911 | 1,938 | 278,500 | 1,938 |
| 2024-02-29 | 1,923 | 1,954 | 1,913 | 1,945 | 566,300 | 1,945 |
| 2024-02-28 | 1,900 | 1,954 | 1,880 | 1,908 | 230,000 | 1,908 |
| 2024-02-27 | 1,855 | 1,895 | 1,851 | 1,892 | 266,500 | 1,892 |
| 2024-02-26 | 1,877 | 1,886 | 1,850 | 1,860 | 280,100 | 1,860 |
| 2024-02-22 | 1,850 | 1,860 | 1,834 | 1,852 | 263,600 | 1,852 |
| 2024-02-21 | 1,869 | 1,882 | 1,844 | 1,850 | 220,500 | 1,850 |
| 2024-02-20 | 1,909 | 1,910 | 1,861 | 1,887 | 208,900 | 1,887 |
| 2024-02-19 | 1,910 | 1,942 | 1,890 | 1,911 | 174,100 | 1,911 |
| 2024-02-16 | 1,880 | 1,929 | 1,877 | 1,917 | 385,600 | 1,917 |
| 2024-02-15 | 1,860 | 1,918 | 1,828 | 1,861 | 480,800 | 1,861 |
| 2024-02-14 | 1,804 | 1,811 | 1,776 | 1,797 | 304,600 | 1,797 |
| 2024-02-13 | 1,764 | 1,815 | 1,755 | 1,815 | 292,800 | 1,815 |
| 2024-02-09 | 1,729 | 1,756 | 1,725 | 1,733 | 127,500 | 1,733 |
| 2024-02-08 | 1,730 | 1,755 | 1,692 | 1,738 | 163,200 | 1,738 |
| 2024-02-07 | 1,741 | 1,746 | 1,714 | 1,728 | 127,700 | 1,728 |
| 2024-02-06 | 1,747 | 1,763 | 1,730 | 1,741 | 109,500 | 1,741 |
| 2024-02-05 | 1,757 | 1,759 | 1,738 | 1,748 | 167,400 | 1,748 |
| 2024-02-02 | 1,776 | 1,776 | 1,751 | 1,757 | 128,500 | 1,757 |
| 2024-02-01 | 1,745 | 1,779 | 1,745 | 1,774 | 199,900 | 1,774 |
| 2024-01-31 | 1,720 | 1,753 | 1,710 | 1,745 | 188,400 | 1,745 |
| 2024-01-30 | 1,735 | 1,746 | 1,717 | 1,724 | 181,100 | 1,724 |
| 2024-01-29 | 1,720 | 1,752 | 1,710 | 1,742 | 270,400 | 1,742 |
| 2024-01-26 | 1,728 | 1,734 | 1,716 | 1,720 | 219,800 | 1,720 |
| 2024-01-25 | 1,733 | 1,754 | 1,733 | 1,748 | 117,100 | 1,748 |
| 2024-01-24 | 1,746 | 1,754 | 1,733 | 1,738 | 120,500 | 1,738 |
| 2024-01-23 | 1,773 | 1,779 | 1,746 | 1,755 | 207,000 | 1,755 |
| 2024-01-22 | 1,765 | 1,785 | 1,765 | 1,776 | 120,800 | 1,776 |
| 2024-01-19 | 1,763 | 1,772 | 1,759 | 1,763 | 91,800 | 1,763 |
| 2024-01-18 | 1,783 | 1,795 | 1,757 | 1,758 | 96,900 | 1,758 |
| 2024-01-17 | 1,793 | 1,820 | 1,783 | 1,783 | 170,200 | 1,783 |
| 2024-01-16 | 1,817 | 1,818 | 1,776 | 1,785 | 164,000 | 1,785 |
| 2024-01-15 | 1,797 | 1,814 | 1,786 | 1,812 | 143,800 | 1,812 |
| 2024-01-12 | 1,777 | 1,794 | 1,770 | 1,783 | 162,600 | 1,783 |
| 2024-01-11 | 1,800 | 1,804 | 1,776 | 1,777 | 220,400 | 1,777 |
| 2024-01-10 | 1,743 | 1,787 | 1,742 | 1,764 | 222,900 | 1,764 |
| 2024-01-09 | 1,743 | 1,757 | 1,731 | 1,749 | 263,100 | 1,749 |
| 2024-01-05 | 1,760 | 1,772 | 1,747 | 1,754 | 179,500 | 1,754 |
| 2024-01-04 | 1,755 | 1,770 | 1,727 | 1,752 | 215,600 | 1,752 |
分割・併合履歴 ： なし
