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
2025-07-082,8602,8652,8602,8651,3002,865
2025-07-072,8192,8572,8192,8573,2002,857
2025-07-042,8252,8252,8002,8111,3002,811
2025-07-032,8212,8212,8202,8202002,820
2025-07-022,8382,8382,8212,8215002,821
2025-07-012,8322,8352,8322,8352002,835
2025-06-302,8102,8372,8102,8374002,837
2025-06-272,8182,8182,8102,8101,1002,810
2025-06-262,8122,8292,8112,8221,9002,822
2025-06-252,8412,8412,8132,8131,4002,813
2025-06-242,8202,8292,8202,8221,8002,822
2025-06-232,8372,8422,8212,8291,7002,829
2025-06-202,8452,8472,8382,8381,1002,838
2025-06-192,8532,8532,8452,8451,2002,845
2025-06-182,8452,8542,8422,8541,7002,854
2025-06-172,8452,8462,8452,8451,0002,845
2025-06-162,8502,8502,8442,8449002,844
2025-06-132,8602,8602,8502,8501,7002,850
2025-06-122,8892,8902,8622,8639002,863
2025-06-112,8852,8852,8502,8841,5002,884
2025-06-102,8632,8772,8632,8771,2002,877
2025-06-092,8452,8672,8452,8622,5002,862
2025-06-062,8452,8532,8362,8432,5002,843
2025-06-052,8772,8772,8402,8413,3002,841
2025-06-042,8822,8992,8512,8525,5002,852
2025-06-032,9232,9232,8652,8656,7002,865
2025-06-022,9422,9492,9042,9326,8002,932
2025-05-303,0003,0102,9472,97413,8002,974
2025-05-292,9403,0652,9313,04037,9003,040
2025-05-283,2303,2803,2303,28012,6003,280
2025-05-273,2353,2503,2203,2308,1003,230
2025-05-263,2053,2353,2053,2204,0003,220
2025-05-233,2153,2353,2103,2304,7003,230
2025-05-223,2453,2553,2203,2456,5003,245
2025-05-213,2753,2803,2553,2652,0003,265
2025-05-203,2703,2753,2553,2601,7003,260
2025-05-193,2303,2653,2303,2653,1003,265
2025-05-163,2403,2403,2303,2301,4003,230
2025-05-153,2503,2503,2403,2404,6003,240
2025-05-143,2803,2953,2503,2504,5003,250
2025-05-133,3053,3103,2753,2755,1003,275
2025-05-123,3353,3403,3003,3056,8003,305
2025-05-093,3453,3653,3203,3354,3003,335
2025-05-083,3503,3653,3303,3452,2003,345
2025-05-073,3603,4453,3153,3753,9003,375
2025-05-023,3203,3603,3103,3602,1003,360
2025-05-013,3303,3353,3053,3253,3003,325
2025-04-303,3203,3703,3103,3104,7003,310
2025-04-283,3503,3703,3103,3403,7003,340
2025-04-253,3253,3403,3253,3301,6003,330
2025-04-243,3403,3403,3253,3251,0003,325
2025-04-233,3103,3453,3103,3403,3003,340
2025-04-223,3003,3453,2853,3402,7003,340
2025-04-213,2653,3253,2353,27015,1003,270
2025-04-183,2053,6453,1903,47546,2003,475
2025-04-173,1953,1953,1353,1801,1003,180
2025-04-163,2503,2503,1253,1252,3003,125
2025-04-153,0903,1803,0903,1802,6003,180
2025-04-143,0603,1703,0603,0905,2003,090
2025-04-113,0253,3903,0103,05533,3003,055
2025-04-103,1753,2003,0903,0904,7003,090
2025-04-093,0603,0603,0003,0202,4003,020
2025-04-082,9703,1902,9703,1304,8003,130
2025-04-072,6402,9772,6402,9777,9002,977
2025-04-043,4303,4303,2003,2007,2003,200
2025-04-033,6003,6003,3403,45010,4003,450
2025-04-023,6453,6453,6003,6003,5003,600
2025-04-013,6803,6803,6203,6703,4003,670
2025-03-313,6303,6303,5053,6157,2003,615
2025-03-283,5353,6403,5303,6405,2003,640
2025-03-273,5203,5253,4503,5252,8003,525
2025-03-263,4003,4503,4003,4504,4003,450
2025-03-253,3853,3903,3803,3902,7003,390
2025-03-243,3803,3903,3603,3852,3003,385
2025-03-213,3503,3703,3453,3701,4003,370
2025-03-193,3653,3703,3453,3502,6003,350
2025-03-183,3503,3503,3103,3452,2003,345
2025-03-173,2803,3303,2753,2953,9003,295
2025-03-143,2203,2603,2203,2601,7003,260
2025-03-133,2253,2253,2203,2209003,220
2025-03-123,2053,2053,1803,1901,7003,190
2025-03-113,1853,2003,1853,2001,6003,200
2025-03-103,2053,2103,1703,2053,5003,205
2025-03-073,1953,2003,1803,1852,7003,185
2025-03-063,2253,2253,1953,1952,3003,195
2025-03-053,1903,2003,1903,1909003,190
2025-03-043,2003,2003,1953,1953003,195
2025-03-033,2203,2303,2003,2001,8003,200
2025-02-283,1553,1953,1553,1758003,175
2025-02-273,2253,2253,1703,1951,6003,195
2025-02-263,1803,2053,1753,1951,0003,195
2025-02-253,1953,1953,1703,1802,1003,180
2025-02-213,2153,2153,1803,1907003,190
2025-02-203,2003,2003,1803,1808003,180
2025-02-193,2003,2103,1853,1851,2003,185
2025-02-183,1903,2003,1903,1908003,190
2025-02-173,1553,2053,1503,1852,5003,185
2025-02-143,1253,1503,1253,1356003,135
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