6121 (株)TAKISAWA 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 |
|---|---|---|---|---|---|---|
| 2024-01-30 | 2,596 | 2,600 | 2,596 | 2,596 | 8,500 | 2,596 |
| 2024-01-29 | 2,595 | 2,599 | 2,595 | 2,599 | 4,700 | 2,599 |
| 2024-01-26 | 2,595 | 2,596 | 2,595 | 2,595 | 3,500 | 2,595 |
| 2024-01-25 | 2,595 | 2,596 | 2,595 | 2,595 | 3,800 | 2,595 |
| 2024-01-24 | 2,595 | 2,595 | 2,595 | 2,595 | 2,400 | 2,595 |
| 2024-01-23 | 2,595 | 2,598 | 2,595 | 2,596 | 3,500 | 2,596 |
| 2024-01-22 | 2,596 | 2,596 | 2,595 | 2,595 | 6,100 | 2,595 |
| 2024-01-19 | 2,596 | 2,596 | 2,595 | 2,595 | 4,200 | 2,595 |
| 2024-01-18 | 2,595 | 2,596 | 2,595 | 2,595 | 25,600 | 2,595 |
| 2024-01-17 | 2,595 | 2,596 | 2,594 | 2,594 | 57,100 | 2,594 |
| 2024-01-16 | 2,595 | 2,599 | 2,595 | 2,595 | 16,400 | 2,595 |
| 2024-01-15 | 2,595 | 2,597 | 2,595 | 2,595 | 16,000 | 2,595 |
| 2024-01-12 | 2,596 | 2,597 | 2,596 | 2,597 | 4,600 | 2,597 |
| 2024-01-11 | 2,598 | 2,598 | 2,596 | 2,596 | 800 | 2,596 |
| 2024-01-10 | 2,600 | 2,600 | 2,596 | 2,597 | 600 | 2,597 |
| 2024-01-09 | 2,600 | 2,601 | 2,596 | 2,600 | 6,800 | 2,600 |
| 2024-01-05 | 2,596 | 2,597 | 2,596 | 2,596 | 3,000 | 2,596 |
| 2024-01-04 | 2,596 | 2,597 | 2,595 | 2,595 | 1,800 | 2,595 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.05株 [1983-03-28]1株→1.05株
