6322 (株)タクミナ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,630 | 1,630 | 1,556 | 1,600 | 1,500 | 1,600 |
| 2025-04-03 | 1,666 | 1,666 | 1,626 | 1,636 | 400 | 1,636 |
| 2025-04-02 | 1,666 | 1,667 | 1,666 | 1,666 | 800 | 1,666 |
| 2025-04-01 | 1,674 | 1,674 | 1,667 | 1,667 | 200 | 1,667 |
| 2025-03-31 | 1,675 | 1,675 | 1,667 | 1,674 | 700 | 1,674 |
| 2025-03-28 | 1,667 | 1,694 | 1,667 | 1,675 | 400 | 1,675 |
| 2025-03-27 | 1,675 | 1,685 | 1,675 | 1,685 | 200 | 1,685 |
| 2025-03-26 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 1,688 |
| 2025-03-25 | 1,688 | 1,688 | 1,688 | 1,688 | 1,000 | 1,688 |
| 2025-03-24 | 1,675 | 1,688 | 1,675 | 1,688 | 1,300 | 1,688 |
| 2025-03-21 | 1,674 | 1,675 | 1,670 | 1,673 | 3,300 | 1,673 |
| 2025-03-19 | 1,683 | 1,685 | 1,673 | 1,674 | 1,400 | 1,674 |
| 2025-03-18 | 1,676 | 1,676 | 1,673 | 1,675 | 3,000 | 1,675 |
| 2025-03-17 | 1,673 | 1,685 | 1,673 | 1,685 | 1,100 | 1,685 |
| 2025-03-14 | 1,674 | 1,674 | 1,673 | 1,673 | 800 | 1,673 |
| 2025-03-13 | 1,676 | 1,676 | 1,676 | 1,676 | 400 | 1,676 |
| 2025-03-12 | 1,683 | 1,697 | 1,672 | 1,676 | 2,800 | 1,676 |
| 2025-03-11 | 1,685 | 1,697 | 1,685 | 1,697 | 500 | 1,697 |
| 2025-03-10 | 1,686 | 1,686 | 1,685 | 1,685 | 1,500 | 1,685 |
| 2025-03-07 | 1,685 | 1,686 | 1,685 | 1,686 | 500 | 1,686 |
| 2025-03-06 | 1,685 | 1,689 | 1,685 | 1,685 | 600 | 1,685 |
| 2025-03-05 | 1,685 | 1,689 | 1,685 | 1,689 | 700 | 1,689 |
| 2025-03-04 | 1,684 | 1,690 | 1,684 | 1,685 | 600 | 1,685 |
| 2025-03-03 | 1,690 | 1,690 | 1,685 | 1,690 | 800 | 1,690 |
| 2025-02-28 | 1,690 | 1,691 | 1,690 | 1,690 | 1,400 | 1,690 |
| 2025-02-27 | 1,690 | 1,691 | 1,690 | 1,691 | 400 | 1,691 |
| 2025-02-26 | 1,690 | 1,691 | 1,690 | 1,691 | 700 | 1,691 |
| 2025-02-25 | 1,691 | 1,691 | 1,691 | 1,691 | 1,400 | 1,691 |
| 2025-02-21 | 1,704 | 1,710 | 1,691 | 1,691 | 1,400 | 1,691 |
| 2025-02-20 | 1,704 | 1,704 | 1,704 | 1,704 | 200 | 1,704 |
| 2025-02-19 | 1,691 | 1,704 | 1,691 | 1,704 | 700 | 1,704 |
| 2025-02-18 | 1,691 | 1,691 | 1,691 | 1,691 | 400 | 1,691 |
| 2025-02-17 | 1,690 | 1,700 | 1,690 | 1,691 | 3,800 | 1,691 |
| 2025-02-14 | 1,693 | 1,700 | 1,692 | 1,695 | 1,600 | 1,695 |
| 2025-02-13 | 1,700 | 1,700 | 1,690 | 1,695 | 2,900 | 1,695 |
| 2025-02-12 | 1,703 | 1,703 | 1,698 | 1,701 | 2,600 | 1,701 |
| 2025-02-10 | 1,708 | 1,708 | 1,702 | 1,708 | 1,400 | 1,708 |
| 2025-02-07 | 1,703 | 1,710 | 1,703 | 1,710 | 200 | 1,710 |
| 2025-02-06 | 1,705 | 1,708 | 1,705 | 1,708 | 300 | 1,708 |
| 2025-02-05 | 1,704 | 1,705 | 1,701 | 1,705 | 600 | 1,705 |
| 2025-02-04 | 1,715 | 1,715 | 1,703 | 1,709 | 400 | 1,709 |
| 2025-02-03 | 1,703 | 1,719 | 1,701 | 1,719 | 900 | 1,719 |
| 2025-01-31 | 1,707 | 1,707 | 1,705 | 1,705 | 700 | 1,705 |
| 2025-01-30 | 1,703 | 1,710 | 1,703 | 1,710 | 300 | 1,710 |
| 2025-01-29 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2025-01-28 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2025-01-27 | 1,715 | 1,715 | 1,711 | 1,711 | 200 | 1,711 |
| 2025-01-24 | 1,701 | 1,715 | 1,701 | 1,715 | 1,200 | 1,715 |
| 2025-01-23 | 1,708 | 1,708 | 1,708 | 1,708 | 200 | 1,708 |
| 2025-01-22 | 1,715 | 1,716 | 1,707 | 1,708 | 1,100 | 1,708 |
| 2025-01-21 | 1,695 | 1,719 | 1,695 | 1,719 | 400 | 1,719 |
| 2025-01-20 | 1,695 | 1,696 | 1,695 | 1,695 | 300 | 1,695 |
| 2025-01-17 | 1,696 | 1,696 | 1,695 | 1,695 | 1,600 | 1,695 |
| 2025-01-16 | 1,704 | 1,704 | 1,703 | 1,703 | 200 | 1,703 |
| 2025-01-15 | 1,725 | 1,725 | 1,709 | 1,709 | 1,000 | 1,709 |
| 2025-01-14 | 1,703 | 1,720 | 1,703 | 1,720 | 600 | 1,720 |
| 2025-01-10 | 1,701 | 1,719 | 1,700 | 1,719 | 700 | 1,719 |
| 2025-01-09 | 1,711 | 1,711 | 1,707 | 1,707 | 200 | 1,707 |
| 2025-01-08 | 1,707 | 1,720 | 1,707 | 1,719 | 500 | 1,719 |
| 2025-01-07 | 1,728 | 1,728 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2025-01-06 | 1,700 | 1,719 | 1,700 | 1,719 | 1,400 | 1,719 |
分割・併合履歴 ： [2017-03-29]1株→1.2株