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
2025-02-133,1203,1303,1203,1205003,120
2025-02-123,1503,1553,1053,1052,2003,105
2025-02-103,0853,1703,0803,0904,3003,090
2025-02-073,0603,0653,0503,0654003,065
2025-02-062,9953,0502,9953,0501,1003,050
2025-02-053,0003,0003,0003,0002003,000
2025-02-042,9803,0002,9752,9988002,998
2025-02-032,9592,9702,9592,9703002,970
2025-01-312,9672,9672,9652,9651,2002,965
2025-01-302,9372,9652,9372,9652,0002,965
2025-01-293,0553,0652,9132,94216,1002,942
2025-01-283,0153,0153,0153,0151003,015
2025-01-272,9632,9702,9632,9691,8002,969
2025-01-242,9602,9602,9602,9601002,960
2025-01-232,9502,9502,9502,9507002,950
2025-01-222,9502,9502,9502,9503002,950
2025-01-212,9702,9702,9502,9501,3002,950
2025-01-202,9542,9602,9322,9501,2002,950
2025-01-172,9192,9542,9182,9542,1002,954
2025-01-162,9152,9542,9152,9429002,942
2025-01-152,9352,9352,9352,9353002,935
2025-01-142,9632,9632,9002,9001,5002,900
2025-01-102,9672,9792,9632,9631,3002,963
2025-01-092,9602,9662,9582,9666002,966
2025-01-082,9252,9522,9252,9519002,951
2025-01-072,9252,9292,9252,9258002,925
2025-01-062,9242,9262,9202,9269002,926

分割・併合履歴 : [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株