6150 タケダ機械(株) 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 |
---|---|---|---|---|---|---|
2025-02-13 | 3,120 | 3,130 | 3,120 | 3,120 | 500 | 3,120 |
2025-02-12 | 3,150 | 3,155 | 3,105 | 3,105 | 2,200 | 3,105 |
2025-02-10 | 3,085 | 3,170 | 3,080 | 3,090 | 4,300 | 3,090 |
2025-02-07 | 3,060 | 3,065 | 3,050 | 3,065 | 400 | 3,065 |
2025-02-06 | 2,995 | 3,050 | 2,995 | 3,050 | 1,100 | 3,050 |
2025-02-05 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
2025-02-04 | 2,980 | 3,000 | 2,975 | 2,998 | 800 | 2,998 |
2025-02-03 | 2,959 | 2,970 | 2,959 | 2,970 | 300 | 2,970 |
2025-01-31 | 2,967 | 2,967 | 2,965 | 2,965 | 1,200 | 2,965 |
2025-01-30 | 2,937 | 2,965 | 2,937 | 2,965 | 2,000 | 2,965 |
2025-01-29 | 3,055 | 3,065 | 2,913 | 2,942 | 16,100 | 2,942 |
2025-01-28 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
2025-01-27 | 2,963 | 2,970 | 2,963 | 2,969 | 1,800 | 2,969 |
2025-01-24 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
2025-01-23 | 2,950 | 2,950 | 2,950 | 2,950 | 700 | 2,950 |
2025-01-22 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 2,950 |
2025-01-21 | 2,970 | 2,970 | 2,950 | 2,950 | 1,300 | 2,950 |
2025-01-20 | 2,954 | 2,960 | 2,932 | 2,950 | 1,200 | 2,950 |
2025-01-17 | 2,919 | 2,954 | 2,918 | 2,954 | 2,100 | 2,954 |
2025-01-16 | 2,915 | 2,954 | 2,915 | 2,942 | 900 | 2,942 |
2025-01-15 | 2,935 | 2,935 | 2,935 | 2,935 | 300 | 2,935 |
2025-01-14 | 2,963 | 2,963 | 2,900 | 2,900 | 1,500 | 2,900 |
2025-01-10 | 2,967 | 2,979 | 2,963 | 2,963 | 1,300 | 2,963 |
2025-01-09 | 2,960 | 2,966 | 2,958 | 2,966 | 600 | 2,966 |
2025-01-08 | 2,925 | 2,952 | 2,925 | 2,951 | 900 | 2,951 |
2025-01-07 | 2,925 | 2,929 | 2,925 | 2,925 | 800 | 2,925 |
2025-01-06 | 2,924 | 2,926 | 2,920 | 2,926 | 900 | 2,926 |
分割・併合履歴 : [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株