6150 タケダ機械(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,085 | 4,085 | 4,005 | 4,070 | 2,600 | 4,070 |
| 2024-04-18 | 3,945 | 4,100 | 3,860 | 4,100 | 10,400 | 4,100 |
| 2024-04-17 | 4,145 | 4,145 | 3,925 | 3,940 | 12,100 | 3,940 |
| 2024-04-16 | 4,200 | 4,390 | 4,065 | 4,150 | 26,000 | 4,150 |
| 2024-04-15 | 4,085 | 4,150 | 3,895 | 4,070 | 11,400 | 4,070 |
| 2024-04-12 | 4,295 | 4,295 | 4,125 | 4,170 | 7,400 | 4,170 |
| 2024-04-11 | 4,095 | 4,290 | 4,060 | 4,230 | 9,100 | 4,230 |
| 2024-04-10 | 4,005 | 4,095 | 3,950 | 4,095 | 4,500 | 4,095 |
| 2024-04-09 | 3,815 | 3,970 | 3,805 | 3,970 | 4,600 | 3,970 |
| 2024-04-08 | 3,735 | 3,770 | 3,735 | 3,770 | 4,300 | 3,770 |
| 2024-04-05 | 3,730 | 3,750 | 3,710 | 3,710 | 2,900 | 3,710 |
| 2024-04-04 | 3,750 | 3,785 | 3,735 | 3,750 | 4,600 | 3,750 |
| 2024-04-03 | 3,650 | 3,730 | 3,650 | 3,705 | 1,700 | 3,705 |
| 2024-04-02 | 3,790 | 3,795 | 3,585 | 3,660 | 7,000 | 3,660 |
| 2024-04-01 | 3,655 | 3,840 | 3,605 | 3,765 | 11,300 | 3,765 |
| 2024-03-29 | 3,535 | 3,625 | 3,495 | 3,605 | 5,300 | 3,605 |
| 2024-03-28 | 3,330 | 3,540 | 3,330 | 3,510 | 6,400 | 3,510 |
| 2024-03-27 | 3,360 | 3,360 | 3,310 | 3,325 | 5,400 | 3,325 |
| 2024-03-26 | 3,330 | 3,350 | 3,325 | 3,350 | 2,800 | 3,350 |
| 2024-03-25 | 3,325 | 3,340 | 3,315 | 3,330 | 1,700 | 3,330 |
| 2024-03-22 | 3,320 | 3,340 | 3,320 | 3,325 | 2,300 | 3,325 |
| 2024-03-21 | 3,330 | 3,330 | 3,315 | 3,315 | 4,200 | 3,315 |
| 2024-03-19 | 3,275 | 3,310 | 3,270 | 3,310 | 1,800 | 3,310 |
| 2024-03-18 | 3,260 | 3,280 | 3,250 | 3,255 | 1,200 | 3,255 |
| 2024-03-15 | 3,265 | 3,265 | 3,190 | 3,220 | 2,100 | 3,220 |
| 2024-03-14 | 3,130 | 3,180 | 3,115 | 3,160 | 500 | 3,160 |
| 2024-03-13 | 3,135 | 3,135 | 3,115 | 3,130 | 600 | 3,130 |
| 2024-03-12 | 3,100 | 3,175 | 3,080 | 3,125 | 4,600 | 3,125 |
| 2024-03-11 | 3,205 | 3,210 | 3,130 | 3,130 | 2,100 | 3,130 |
| 2024-03-08 | 3,220 | 3,235 | 3,205 | 3,235 | 1,200 | 3,235 |
| 2024-03-07 | 3,295 | 3,295 | 3,210 | 3,230 | 2,300 | 3,230 |
| 2024-03-06 | 3,330 | 3,330 | 3,255 | 3,305 | 2,000 | 3,305 |
| 2024-03-05 | 3,345 | 3,345 | 3,330 | 3,330 | 2,400 | 3,330 |
| 2024-03-04 | 3,325 | 3,370 | 3,325 | 3,335 | 4,000 | 3,335 |
| 2024-03-01 | 3,335 | 3,335 | 3,290 | 3,315 | 2,700 | 3,315 |
| 2024-02-29 | 3,385 | 3,385 | 3,255 | 3,285 | 3,100 | 3,285 |
| 2024-02-28 | 3,150 | 3,245 | 3,145 | 3,245 | 3,200 | 3,245 |
| 2024-02-27 | 3,120 | 3,135 | 3,100 | 3,135 | 1,800 | 3,135 |
| 2024-02-26 | 3,080 | 3,100 | 3,080 | 3,100 | 900 | 3,100 |
| 2024-02-22 | 3,100 | 3,100 | 3,070 | 3,070 | 2,000 | 3,070 |
| 2024-02-21 | 3,095 | 3,100 | 3,080 | 3,100 | 2,600 | 3,100 |
| 2024-02-20 | 3,110 | 3,110 | 3,090 | 3,100 | 400 | 3,100 |
| 2024-02-19 | 3,095 | 3,100 | 3,075 | 3,090 | 900 | 3,090 |
| 2024-02-16 | 3,075 | 3,095 | 3,065 | 3,095 | 900 | 3,095 |
| 2024-02-15 | 3,070 | 3,100 | 3,070 | 3,075 | 1,000 | 3,075 |
| 2024-02-14 | 3,060 | 3,080 | 3,055 | 3,060 | 1,300 | 3,060 |
| 2024-02-13 | 3,055 | 3,070 | 3,055 | 3,060 | 600 | 3,060 |
| 2024-02-09 | 3,055 | 3,055 | 3,035 | 3,035 | 1,500 | 3,035 |
| 2024-02-08 | 3,075 | 3,075 | 3,065 | 3,065 | 500 | 3,065 |
| 2024-02-07 | 3,075 | 3,075 | 3,065 | 3,070 | 1,300 | 3,070 |
| 2024-02-06 | 3,085 | 3,085 | 3,085 | 3,085 | 300 | 3,085 |
| 2024-02-05 | 3,095 | 3,095 | 3,075 | 3,080 | 1,900 | 3,080 |
| 2024-02-02 | 3,075 | 3,095 | 3,035 | 3,095 | 2,300 | 3,095 |
| 2024-02-01 | 3,095 | 3,095 | 3,055 | 3,060 | 1,100 | 3,060 |
| 2024-01-31 | 3,085 | 3,110 | 3,030 | 3,095 | 3,600 | 3,095 |
| 2024-01-30 | 3,070 | 3,080 | 3,025 | 3,080 | 3,100 | 3,080 |
| 2024-01-29 | 3,070 | 3,095 | 3,055 | 3,060 | 2,400 | 3,060 |
| 2024-01-26 | 3,115 | 3,115 | 3,070 | 3,075 | 2,300 | 3,075 |
| 2024-01-25 | 3,020 | 3,090 | 3,020 | 3,090 | 900 | 3,090 |
| 2024-01-24 | 3,080 | 3,095 | 3,015 | 3,015 | 1,600 | 3,015 |
| 2024-01-23 | 3,125 | 3,150 | 3,025 | 3,080 | 6,300 | 3,080 |
| 2024-01-22 | 3,030 | 3,110 | 3,010 | 3,055 | 8,500 | 3,055 |
| 2024-01-19 | 2,980 | 3,005 | 2,978 | 3,005 | 4,000 | 3,005 |
| 2024-01-18 | 2,975 | 2,994 | 2,970 | 2,985 | 1,600 | 2,985 |
| 2024-01-17 | 3,010 | 3,070 | 2,960 | 2,975 | 9,100 | 2,975 |
| 2024-01-16 | 3,230 | 3,265 | 3,010 | 3,010 | 26,000 | 3,010 |
| 2024-01-15 | 2,863 | 2,950 | 2,862 | 2,920 | 5,900 | 2,920 |
| 2024-01-12 | 2,816 | 2,855 | 2,814 | 2,855 | 1,800 | 2,855 |
| 2024-01-11 | 2,862 | 2,863 | 2,810 | 2,816 | 1,400 | 2,816 |
| 2024-01-10 | 2,866 | 2,866 | 2,835 | 2,857 | 1,100 | 2,857 |
| 2024-01-09 | 2,832 | 2,840 | 2,810 | 2,840 | 900 | 2,840 |
| 2024-01-05 | 2,998 | 2,998 | 2,801 | 2,832 | 12,300 | 2,832 |
| 2024-01-04 | 2,732 | 3,020 | 2,730 | 2,818 | 22,000 | 2,818 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
