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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,860 | 2,865 | 2,860 | 2,865 | 1,300 | 2,865 |
| 2025-07-07 | 2,819 | 2,857 | 2,819 | 2,857 | 3,200 | 2,857 |
| 2025-07-04 | 2,825 | 2,825 | 2,800 | 2,811 | 1,300 | 2,811 |
| 2025-07-03 | 2,821 | 2,821 | 2,820 | 2,820 | 200 | 2,820 |
| 2025-07-02 | 2,838 | 2,838 | 2,821 | 2,821 | 500 | 2,821 |
| 2025-07-01 | 2,832 | 2,835 | 2,832 | 2,835 | 200 | 2,835 |
| 2025-06-30 | 2,810 | 2,837 | 2,810 | 2,837 | 400 | 2,837 |
| 2025-06-27 | 2,818 | 2,818 | 2,810 | 2,810 | 1,100 | 2,810 |
| 2025-06-26 | 2,812 | 2,829 | 2,811 | 2,822 | 1,900 | 2,822 |
| 2025-06-25 | 2,841 | 2,841 | 2,813 | 2,813 | 1,400 | 2,813 |
| 2025-06-24 | 2,820 | 2,829 | 2,820 | 2,822 | 1,800 | 2,822 |
| 2025-06-23 | 2,837 | 2,842 | 2,821 | 2,829 | 1,700 | 2,829 |
| 2025-06-20 | 2,845 | 2,847 | 2,838 | 2,838 | 1,100 | 2,838 |
| 2025-06-19 | 2,853 | 2,853 | 2,845 | 2,845 | 1,200 | 2,845 |
| 2025-06-18 | 2,845 | 2,854 | 2,842 | 2,854 | 1,700 | 2,854 |
| 2025-06-17 | 2,845 | 2,846 | 2,845 | 2,845 | 1,000 | 2,845 |
| 2025-06-16 | 2,850 | 2,850 | 2,844 | 2,844 | 900 | 2,844 |
| 2025-06-13 | 2,860 | 2,860 | 2,850 | 2,850 | 1,700 | 2,850 |
| 2025-06-12 | 2,889 | 2,890 | 2,862 | 2,863 | 900 | 2,863 |
| 2025-06-11 | 2,885 | 2,885 | 2,850 | 2,884 | 1,500 | 2,884 |
| 2025-06-10 | 2,863 | 2,877 | 2,863 | 2,877 | 1,200 | 2,877 |
| 2025-06-09 | 2,845 | 2,867 | 2,845 | 2,862 | 2,500 | 2,862 |
| 2025-06-06 | 2,845 | 2,853 | 2,836 | 2,843 | 2,500 | 2,843 |
| 2025-06-05 | 2,877 | 2,877 | 2,840 | 2,841 | 3,300 | 2,841 |
| 2025-06-04 | 2,882 | 2,899 | 2,851 | 2,852 | 5,500 | 2,852 |
| 2025-06-03 | 2,923 | 2,923 | 2,865 | 2,865 | 6,700 | 2,865 |
| 2025-06-02 | 2,942 | 2,949 | 2,904 | 2,932 | 6,800 | 2,932 |
| 2025-05-30 | 3,000 | 3,010 | 2,947 | 2,974 | 13,800 | 2,974 |
| 2025-05-29 | 2,940 | 3,065 | 2,931 | 3,040 | 37,900 | 3,040 |
| 2025-05-28 | 3,230 | 3,280 | 3,230 | 3,280 | 12,600 | 3,280 |
| 2025-05-27 | 3,235 | 3,250 | 3,220 | 3,230 | 8,100 | 3,230 |
| 2025-05-26 | 3,205 | 3,235 | 3,205 | 3,220 | 4,000 | 3,220 |
| 2025-05-23 | 3,215 | 3,235 | 3,210 | 3,230 | 4,700 | 3,230 |
| 2025-05-22 | 3,245 | 3,255 | 3,220 | 3,245 | 6,500 | 3,245 |
| 2025-05-21 | 3,275 | 3,280 | 3,255 | 3,265 | 2,000 | 3,265 |
| 2025-05-20 | 3,270 | 3,275 | 3,255 | 3,260 | 1,700 | 3,260 |
| 2025-05-19 | 3,230 | 3,265 | 3,230 | 3,265 | 3,100 | 3,265 |
| 2025-05-16 | 3,240 | 3,240 | 3,230 | 3,230 | 1,400 | 3,230 |
| 2025-05-15 | 3,250 | 3,250 | 3,240 | 3,240 | 4,600 | 3,240 |
| 2025-05-14 | 3,280 | 3,295 | 3,250 | 3,250 | 4,500 | 3,250 |
| 2025-05-13 | 3,305 | 3,310 | 3,275 | 3,275 | 5,100 | 3,275 |
| 2025-05-12 | 3,335 | 3,340 | 3,300 | 3,305 | 6,800 | 3,305 |
| 2025-05-09 | 3,345 | 3,365 | 3,320 | 3,335 | 4,300 | 3,335 |
| 2025-05-08 | 3,350 | 3,365 | 3,330 | 3,345 | 2,200 | 3,345 |
| 2025-05-07 | 3,360 | 3,445 | 3,315 | 3,375 | 3,900 | 3,375 |
| 2025-05-02 | 3,320 | 3,360 | 3,310 | 3,360 | 2,100 | 3,360 |
| 2025-05-01 | 3,330 | 3,335 | 3,305 | 3,325 | 3,300 | 3,325 |
| 2025-04-30 | 3,320 | 3,370 | 3,310 | 3,310 | 4,700 | 3,310 |
| 2025-04-28 | 3,350 | 3,370 | 3,310 | 3,340 | 3,700 | 3,340 |
| 2025-04-25 | 3,325 | 3,340 | 3,325 | 3,330 | 1,600 | 3,330 |
| 2025-04-24 | 3,340 | 3,340 | 3,325 | 3,325 | 1,000 | 3,325 |
| 2025-04-23 | 3,310 | 3,345 | 3,310 | 3,340 | 3,300 | 3,340 |
| 2025-04-22 | 3,300 | 3,345 | 3,285 | 3,340 | 2,700 | 3,340 |
| 2025-04-21 | 3,265 | 3,325 | 3,235 | 3,270 | 15,100 | 3,270 |
| 2025-04-18 | 3,205 | 3,645 | 3,190 | 3,475 | 46,200 | 3,475 |
| 2025-04-17 | 3,195 | 3,195 | 3,135 | 3,180 | 1,100 | 3,180 |
| 2025-04-16 | 3,250 | 3,250 | 3,125 | 3,125 | 2,300 | 3,125 |
| 2025-04-15 | 3,090 | 3,180 | 3,090 | 3,180 | 2,600 | 3,180 |
| 2025-04-14 | 3,060 | 3,170 | 3,060 | 3,090 | 5,200 | 3,090 |
| 2025-04-11 | 3,025 | 3,390 | 3,010 | 3,055 | 33,300 | 3,055 |
| 2025-04-10 | 3,175 | 3,200 | 3,090 | 3,090 | 4,700 | 3,090 |
| 2025-04-09 | 3,060 | 3,060 | 3,000 | 3,020 | 2,400 | 3,020 |
| 2025-04-08 | 2,970 | 3,190 | 2,970 | 3,130 | 4,800 | 3,130 |
| 2025-04-07 | 2,640 | 2,977 | 2,640 | 2,977 | 7,900 | 2,977 |
| 2025-04-04 | 3,430 | 3,430 | 3,200 | 3,200 | 7,200 | 3,200 |
| 2025-04-03 | 3,600 | 3,600 | 3,340 | 3,450 | 10,400 | 3,450 |
| 2025-04-02 | 3,645 | 3,645 | 3,600 | 3,600 | 3,500 | 3,600 |
| 2025-04-01 | 3,680 | 3,680 | 3,620 | 3,670 | 3,400 | 3,670 |
| 2025-03-31 | 3,630 | 3,630 | 3,505 | 3,615 | 7,200 | 3,615 |
| 2025-03-28 | 3,535 | 3,640 | 3,530 | 3,640 | 5,200 | 3,640 |
| 2025-03-27 | 3,520 | 3,525 | 3,450 | 3,525 | 2,800 | 3,525 |
| 2025-03-26 | 3,400 | 3,450 | 3,400 | 3,450 | 4,400 | 3,450 |
| 2025-03-25 | 3,385 | 3,390 | 3,380 | 3,390 | 2,700 | 3,390 |
| 2025-03-24 | 3,380 | 3,390 | 3,360 | 3,385 | 2,300 | 3,385 |
| 2025-03-21 | 3,350 | 3,370 | 3,345 | 3,370 | 1,400 | 3,370 |
| 2025-03-19 | 3,365 | 3,370 | 3,345 | 3,350 | 2,600 | 3,350 |
| 2025-03-18 | 3,350 | 3,350 | 3,310 | 3,345 | 2,200 | 3,345 |
| 2025-03-17 | 3,280 | 3,330 | 3,275 | 3,295 | 3,900 | 3,295 |
| 2025-03-14 | 3,220 | 3,260 | 3,220 | 3,260 | 1,700 | 3,260 |
| 2025-03-13 | 3,225 | 3,225 | 3,220 | 3,220 | 900 | 3,220 |
| 2025-03-12 | 3,205 | 3,205 | 3,180 | 3,190 | 1,700 | 3,190 |
| 2025-03-11 | 3,185 | 3,200 | 3,185 | 3,200 | 1,600 | 3,200 |
| 2025-03-10 | 3,205 | 3,210 | 3,170 | 3,205 | 3,500 | 3,205 |
| 2025-03-07 | 3,195 | 3,200 | 3,180 | 3,185 | 2,700 | 3,185 |
| 2025-03-06 | 3,225 | 3,225 | 3,195 | 3,195 | 2,300 | 3,195 |
| 2025-03-05 | 3,190 | 3,200 | 3,190 | 3,190 | 900 | 3,190 |
| 2025-03-04 | 3,200 | 3,200 | 3,195 | 3,195 | 300 | 3,195 |
| 2025-03-03 | 3,220 | 3,230 | 3,200 | 3,200 | 1,800 | 3,200 |
| 2025-02-28 | 3,155 | 3,195 | 3,155 | 3,175 | 800 | 3,175 |
| 2025-02-27 | 3,225 | 3,225 | 3,170 | 3,195 | 1,600 | 3,195 |
| 2025-02-26 | 3,180 | 3,205 | 3,175 | 3,195 | 1,000 | 3,195 |
| 2025-02-25 | 3,195 | 3,195 | 3,170 | 3,180 | 2,100 | 3,180 |
| 2025-02-21 | 3,215 | 3,215 | 3,180 | 3,190 | 700 | 3,190 |
| 2025-02-20 | 3,200 | 3,200 | 3,180 | 3,180 | 800 | 3,180 |
| 2025-02-19 | 3,200 | 3,210 | 3,185 | 3,185 | 1,200 | 3,185 |
| 2025-02-18 | 3,190 | 3,200 | 3,190 | 3,190 | 800 | 3,190 |
| 2025-02-17 | 3,155 | 3,205 | 3,150 | 3,185 | 2,500 | 3,185 |
| 2025-02-14 | 3,125 | 3,150 | 3,125 | 3,135 | 600 | 3,135 |
| 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