6322 (株)タクミナ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,750 | 1,775 | 1,721 | 1,721 | 900 | 1,721 |
| 2024-11-20 | 1,761 | 1,761 | 1,750 | 1,750 | 300 | 1,750 |
| 2024-11-19 | 1,785 | 1,785 | 1,761 | 1,761 | 300 | 1,761 |
| 2024-11-18 | 1,751 | 1,811 | 1,745 | 1,785 | 1,300 | 1,785 |
| 2024-11-15 | 1,766 | 1,790 | 1,673 | 1,790 | 3,900 | 1,790 |
| 2024-11-14 | 1,755 | 1,776 | 1,752 | 1,776 | 1,200 | 1,776 |
| 2024-11-13 | 1,752 | 1,770 | 1,752 | 1,770 | 800 | 1,770 |
| 2024-11-12 | 1,781 | 1,800 | 1,761 | 1,768 | 1,900 | 1,768 |
| 2024-11-11 | 1,792 | 1,799 | 1,781 | 1,790 | 1,800 | 1,790 |
| 2024-11-08 | 1,791 | 1,820 | 1,791 | 1,795 | 1,000 | 1,795 |
| 2024-11-07 | 1,820 | 1,826 | 1,780 | 1,820 | 2,900 | 1,820 |
| 2024-11-06 | 1,817 | 1,857 | 1,816 | 1,827 | 1,400 | 1,827 |
| 2024-11-05 | 1,920 | 1,920 | 1,787 | 1,831 | 6,800 | 1,831 |
| 2024-11-01 | 1,790 | 1,840 | 1,750 | 1,840 | 2,000 | 1,840 |
| 2024-10-31 | 1,782 | 1,799 | 1,710 | 1,799 | 2,500 | 1,799 |
| 2024-10-30 | 1,799 | 1,800 | 1,799 | 1,799 | 1,000 | 1,799 |
| 2024-10-29 | 1,809 | 1,842 | 1,802 | 1,816 | 800 | 1,816 |
| 2024-10-28 | 1,841 | 1,841 | 1,828 | 1,828 | 1,300 | 1,828 |
| 2024-10-25 | 1,850 | 1,860 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2024-10-24 | 1,865 | 1,865 | 1,860 | 1,865 | 900 | 1,865 |
| 2024-10-23 | 1,897 | 1,900 | 1,865 | 1,865 | 4,000 | 1,865 |
| 2024-10-22 | 1,913 | 1,913 | 1,890 | 1,897 | 2,500 | 1,897 |
| 2024-10-21 | 1,920 | 1,938 | 1,901 | 1,930 | 3,200 | 1,930 |
| 2024-10-18 | 1,855 | 1,890 | 1,821 | 1,880 | 800 | 1,880 |
| 2024-10-17 | 1,850 | 1,855 | 1,850 | 1,855 | 1,100 | 1,855 |
| 2024-10-16 | 1,807 | 1,880 | 1,807 | 1,851 | 1,000 | 1,851 |
| 2024-10-15 | 1,843 | 1,845 | 1,814 | 1,814 | 2,700 | 1,814 |
| 2024-10-11 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
| 2024-10-10 | 1,881 | 1,881 | 1,836 | 1,845 | 1,900 | 1,845 |
| 2024-10-09 | 1,903 | 1,910 | 1,882 | 1,885 | 1,400 | 1,885 |
| 2024-10-08 | 1,925 | 1,925 | 1,910 | 1,910 | 500 | 1,910 |
| 2024-10-07 | 1,964 | 1,964 | 1,925 | 1,925 | 1,100 | 1,925 |
| 2024-10-04 | 1,964 | 1,964 | 1,964 | 1,964 | 300 | 1,964 |
| 2024-10-03 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | 2,007 |
| 2024-10-02 | 2,021 | 2,021 | 1,996 | 1,996 | 200 | 1,996 |
| 2024-10-01 | 1,975 | 2,050 | 1,975 | 2,050 | 400 | 2,050 |
| 2024-09-30 | 1,940 | 1,980 | 1,940 | 1,980 | 200 | 1,980 |
| 2024-09-27 | 2,025 | 2,075 | 2,025 | 2,046 | 500 | 2,046 |
| 2024-09-26 | 2,000 | 2,200 | 2,000 | 2,200 | 2,600 | 2,200 |
| 2024-09-25 | 1,948 | 1,999 | 1,948 | 1,999 | 2,100 | 1,999 |
| 2024-09-24 | 1,935 | 1,936 | 1,896 | 1,935 | 2,300 | 1,935 |
| 2024-09-20 | 1,809 | 1,932 | 1,795 | 1,932 | 1,500 | 1,932 |
| 2024-09-19 | 1,787 | 1,833 | 1,787 | 1,808 | 700 | 1,808 |
| 2024-09-18 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 1,802 |
| 2024-09-17 | 1,851 | 1,851 | 1,802 | 1,802 | 500 | 1,802 |
| 2024-09-13 | 1,852 | 1,852 | 1,852 | 1,852 | 400 | 1,852 |
| 2024-09-12 | 1,855 | 1,880 | 1,855 | 1,880 | 600 | 1,880 |
| 2024-09-11 | 1,870 | 1,870 | 1,830 | 1,855 | 1,600 | 1,855 |
| 2024-09-10 | 1,896 | 1,908 | 1,889 | 1,908 | 1,600 | 1,908 |
| 2024-09-09 | 1,864 | 1,904 | 1,864 | 1,896 | 800 | 1,896 |
| 2024-09-06 | 1,992 | 1,992 | 1,915 | 1,915 | 1,600 | 1,915 |
| 2024-09-05 | 2,032 | 2,082 | 2,018 | 2,018 | 900 | 2,018 |
| 2024-09-04 | 2,115 | 2,115 | 2,050 | 2,082 | 2,700 | 2,082 |
| 2024-09-03 | 2,161 | 2,161 | 2,131 | 2,132 | 900 | 2,132 |
| 2024-09-02 | 2,155 | 2,194 | 2,155 | 2,161 | 400 | 2,161 |
| 2024-08-30 | 2,167 | 2,172 | 2,155 | 2,155 | 700 | 2,155 |
| 2024-08-29 | 2,156 | 2,200 | 2,156 | 2,167 | 1,600 | 2,167 |
| 2024-08-28 | 2,173 | 2,200 | 2,141 | 2,163 | 2,300 | 2,163 |
| 2024-08-27 | 2,133 | 2,199 | 2,133 | 2,199 | 3,200 | 2,199 |
| 2024-08-26 | 2,168 | 2,197 | 2,132 | 2,137 | 1,900 | 2,137 |
| 2024-08-23 | 2,179 | 2,195 | 2,125 | 2,180 | 2,900 | 2,180 |
| 2024-08-22 | 2,179 | 2,195 | 2,140 | 2,195 | 1,400 | 2,195 |
| 2024-08-21 | 2,190 | 2,190 | 2,131 | 2,189 | 1,100 | 2,189 |
| 2024-08-20 | 2,170 | 2,196 | 2,121 | 2,196 | 1,800 | 2,196 |
| 2024-08-19 | 2,150 | 2,180 | 2,140 | 2,180 | 1,800 | 2,180 |
| 2024-08-16 | 2,079 | 2,159 | 2,029 | 2,159 | 1,100 | 2,159 |
| 2024-08-15 | 1,997 | 2,095 | 1,990 | 2,079 | 1,000 | 2,079 |
| 2024-08-14 | 1,981 | 2,045 | 1,981 | 2,045 | 800 | 2,045 |
| 2024-08-13 | 2,075 | 2,079 | 1,984 | 2,029 | 3,700 | 2,029 |
| 2024-08-09 | 1,965 | 2,034 | 1,925 | 2,034 | 600 | 2,034 |
| 2024-08-08 | 2,059 | 2,059 | 1,965 | 1,965 | 1,000 | 1,965 |
| 2024-08-07 | 1,969 | 1,970 | 1,931 | 1,969 | 700 | 1,969 |
| 2024-08-06 | 1,843 | 1,915 | 1,763 | 1,912 | 2,900 | 1,912 |
| 2024-08-05 | 1,900 | 1,910 | 1,751 | 1,843 | 4,400 | 1,843 |
| 2024-08-02 | 1,994 | 2,008 | 1,860 | 1,910 | 1,600 | 1,910 |
| 2024-08-01 | 2,011 | 2,017 | 2,011 | 2,017 | 700 | 2,017 |
| 2024-07-31 | 2,035 | 2,045 | 2,012 | 2,012 | 1,100 | 2,012 |
| 2024-07-30 | 2,042 | 2,059 | 2,020 | 2,059 | 1,600 | 2,059 |
| 2024-07-29 | 2,042 | 2,070 | 2,030 | 2,070 | 1,000 | 2,070 |
| 2024-07-26 | 2,056 | 2,079 | 2,056 | 2,079 | 200 | 2,079 |
| 2024-07-25 | 2,115 | 2,115 | 2,106 | 2,106 | 1,500 | 2,106 |
| 2024-07-24 | 2,075 | 2,115 | 2,075 | 2,115 | 300 | 2,115 |
| 2024-07-23 | 2,075 | 2,075 | 2,075 | 2,075 | 900 | 2,075 |
| 2024-07-22 | 2,077 | 2,077 | 2,075 | 2,075 | 500 | 2,075 |
| 2024-07-19 | 2,105 | 2,105 | 2,050 | 2,090 | 600 | 2,090 |
| 2024-07-18 | 2,104 | 2,154 | 2,104 | 2,104 | 400 | 2,104 |
| 2024-07-17 | 2,104 | 2,104 | 2,104 | 2,104 | 600 | 2,104 |
| 2024-07-16 | 2,100 | 2,100 | 2,099 | 2,099 | 200 | 2,099 |
| 2024-07-12 | 2,112 | 2,151 | 2,071 | 2,100 | 1,500 | 2,100 |
| 2024-07-11 | 2,158 | 2,170 | 2,158 | 2,162 | 1,100 | 2,162 |
| 2024-07-10 | 2,162 | 2,169 | 2,141 | 2,169 | 1,800 | 2,169 |
| 2024-07-09 | 2,160 | 2,162 | 2,160 | 2,162 | 700 | 2,162 |
| 2024-07-08 | 2,120 | 2,165 | 2,120 | 2,165 | 2,700 | 2,165 |
| 2024-07-05 | 2,136 | 2,136 | 2,136 | 2,136 | 200 | 2,136 |
| 2024-07-04 | 2,130 | 2,140 | 2,130 | 2,140 | 1,300 | 2,140 |
| 2024-07-03 | 2,100 | 2,115 | 2,076 | 2,115 | 600 | 2,115 |
| 2024-07-02 | 2,116 | 2,116 | 2,104 | 2,115 | 900 | 2,115 |
| 2024-07-01 | 2,101 | 2,116 | 2,090 | 2,116 | 700 | 2,116 |
| 2024-06-28 | 2,108 | 2,118 | 2,091 | 2,099 | 2,400 | 2,099 |
| 2024-06-27 | 2,127 | 2,127 | 2,000 | 2,108 | 2,700 | 2,108 |
| 2024-06-26 | 2,110 | 2,128 | 2,110 | 2,128 | 500 | 2,128 |
| 2024-06-25 | 2,100 | 2,140 | 2,091 | 2,124 | 4,400 | 2,124 |
| 2024-06-24 | 2,140 | 2,145 | 2,061 | 2,144 | 3,700 | 2,144 |
| 2024-06-21 | 2,090 | 2,149 | 2,086 | 2,147 | 16,300 | 2,147 |
| 2024-06-20 | 2,005 | 2,059 | 1,986 | 2,040 | 6,500 | 2,040 |
| 2024-06-19 | 1,941 | 1,990 | 1,941 | 1,979 | 4,500 | 1,979 |
| 2024-06-18 | 1,922 | 1,938 | 1,922 | 1,934 | 500 | 1,934 |
| 2024-06-17 | 1,919 | 1,932 | 1,919 | 1,920 | 1,200 | 1,920 |
| 2024-06-14 | 1,945 | 1,950 | 1,925 | 1,925 | 4,400 | 1,925 |
| 2024-06-13 | 1,947 | 1,969 | 1,945 | 1,950 | 2,100 | 1,950 |
| 2024-06-12 | 1,935 | 1,950 | 1,935 | 1,942 | 2,300 | 1,942 |
| 2024-06-11 | 1,926 | 1,930 | 1,926 | 1,930 | 800 | 1,930 |
| 2024-06-10 | 1,921 | 1,929 | 1,921 | 1,926 | 1,800 | 1,926 |
| 2024-06-07 | 1,911 | 1,927 | 1,911 | 1,918 | 1,600 | 1,918 |
| 2024-06-06 | 1,915 | 1,921 | 1,906 | 1,910 | 2,800 | 1,910 |
| 2024-06-05 | 1,916 | 1,916 | 1,916 | 1,916 | 100 | 1,916 |
| 2024-06-04 | 1,927 | 1,930 | 1,914 | 1,914 | 2,000 | 1,914 |
| 2024-06-03 | 1,920 | 1,932 | 1,920 | 1,932 | 500 | 1,932 |
| 2024-05-31 | 1,915 | 1,930 | 1,915 | 1,920 | 300 | 1,920 |
| 2024-05-30 | 1,920 | 1,927 | 1,911 | 1,927 | 1,400 | 1,927 |
| 2024-05-29 | 1,918 | 1,932 | 1,918 | 1,920 | 1,500 | 1,920 |
| 2024-05-28 | 1,911 | 1,928 | 1,911 | 1,926 | 600 | 1,926 |
| 2024-05-27 | 1,900 | 1,912 | 1,900 | 1,912 | 1,600 | 1,912 |
| 2024-05-24 | 1,920 | 1,920 | 1,910 | 1,910 | 2,800 | 1,910 |
| 2024-05-23 | 1,920 | 1,920 | 1,919 | 1,920 | 300 | 1,920 |
| 2024-05-22 | 1,920 | 1,920 | 1,920 | 1,920 | 700 | 1,920 |
| 2024-05-21 | 1,928 | 1,928 | 1,920 | 1,920 | 1,500 | 1,920 |
| 2024-05-20 | 1,889 | 1,926 | 1,889 | 1,926 | 600 | 1,926 |
| 2024-05-17 | 1,948 | 1,948 | 1,889 | 1,889 | 2,400 | 1,889 |
| 2024-05-16 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 1,945 |
| 2024-05-15 | 1,929 | 1,950 | 1,920 | 1,920 | 2,500 | 1,920 |
| 2024-05-14 | 1,900 | 1,926 | 1,886 | 1,926 | 900 | 1,926 |
| 2024-05-13 | 1,890 | 1,890 | 1,880 | 1,880 | 800 | 1,880 |
| 2024-05-10 | 1,900 | 1,900 | 1,890 | 1,890 | 800 | 1,890 |
| 2024-05-09 | 1,901 | 1,919 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2024-05-08 | 1,911 | 1,946 | 1,890 | 1,901 | 3,800 | 1,901 |
| 2024-05-07 | 1,887 | 1,931 | 1,887 | 1,931 | 400 | 1,931 |
| 2024-05-02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2024-05-01 | 1,895 | 1,900 | 1,895 | 1,900 | 300 | 1,900 |
| 2024-04-30 | 1,891 | 1,901 | 1,891 | 1,901 | 1,000 | 1,901 |
| 2024-04-26 | 1,933 | 1,933 | 1,893 | 1,893 | 300 | 1,893 |
| 2024-04-25 | 1,933 | 1,933 | 1,901 | 1,901 | 1,600 | 1,901 |
| 2024-04-24 | 1,935 | 1,935 | 1,923 | 1,935 | 800 | 1,935 |
| 2024-04-23 | 1,934 | 1,935 | 1,934 | 1,935 | 1,100 | 1,935 |
| 2024-04-22 | 1,934 | 1,934 | 1,934 | 1,934 | 200 | 1,934 |
| 2024-04-19 | 1,932 | 1,932 | 1,930 | 1,930 | 1,200 | 1,930 |
| 2024-04-18 | 1,929 | 1,932 | 1,929 | 1,932 | 1,700 | 1,932 |
| 2024-04-17 | 1,926 | 1,930 | 1,926 | 1,930 | 1,800 | 1,930 |
| 2024-04-16 | 1,930 | 1,930 | 1,928 | 1,930 | 500 | 1,930 |
| 2024-04-15 | 1,935 | 1,935 | 1,935 | 1,935 | 100 | 1,935 |
| 2024-04-12 | - | - | - | 1,935 | - | 1,935 |
| 2024-04-11 | 1,935 | 1,935 | 1,935 | 1,935 | 200 | 1,935 |
| 2024-04-10 | 1,945 | 1,945 | 1,930 | 1,942 | 1,500 | 1,942 |
| 2024-04-09 | 1,911 | 1,935 | 1,911 | 1,930 | 700 | 1,930 |
| 2024-04-08 | 1,925 | 1,933 | 1,925 | 1,932 | 1,000 | 1,932 |
| 2024-04-05 | 1,923 | 1,934 | 1,923 | 1,934 | 500 | 1,934 |
| 2024-04-04 | 1,934 | 1,934 | 1,905 | 1,930 | 900 | 1,930 |
| 2024-04-03 | 1,923 | 1,945 | 1,923 | 1,945 | 300 | 1,945 |
| 2024-04-02 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2024-04-01 | 1,935 | 1,953 | 1,930 | 1,953 | 1,700 | 1,953 |
| 2024-03-29 | 1,938 | 1,949 | 1,931 | 1,936 | 1,600 | 1,936 |
| 2024-03-28 | 1,924 | 1,955 | 1,924 | 1,955 | 1,400 | 1,955 |
| 2024-03-27 | 1,925 | 1,949 | 1,925 | 1,949 | 2,300 | 1,949 |
| 2024-03-26 | 1,905 | 1,930 | 1,905 | 1,930 | 1,000 | 1,930 |
| 2024-03-25 | 1,932 | 1,932 | 1,890 | 1,930 | 7,400 | 1,930 |
| 2024-03-22 | 1,930 | 1,933 | 1,930 | 1,932 | 2,800 | 1,932 |
| 2024-03-21 | 1,930 | 1,949 | 1,890 | 1,930 | 3,200 | 1,930 |
| 2024-03-19 | 1,924 | 1,932 | 1,924 | 1,930 | 1,600 | 1,930 |
| 2024-03-18 | 1,930 | 1,935 | 1,930 | 1,931 | 1,500 | 1,931 |
| 2024-03-15 | 1,929 | 1,934 | 1,929 | 1,930 | 3,900 | 1,930 |
| 2024-03-14 | 1,890 | 1,935 | 1,890 | 1,932 | 3,800 | 1,932 |
| 2024-03-13 | 1,930 | 1,930 | 1,930 | 1,930 | 1,300 | 1,930 |
| 2024-03-12 | 1,925 | 1,934 | 1,925 | 1,930 | 2,300 | 1,930 |
| 2024-03-11 | 1,925 | 1,942 | 1,924 | 1,925 | 4,900 | 1,925 |
| 2024-03-08 | 1,910 | 1,925 | 1,900 | 1,925 | 2,200 | 1,925 |
| 2024-03-07 | 1,925 | 1,930 | 1,885 | 1,911 | 5,300 | 1,911 |
| 2024-03-06 | 1,882 | 1,944 | 1,882 | 1,910 | 3,000 | 1,910 |
| 2024-03-05 | 1,871 | 1,920 | 1,835 | 1,900 | 9,500 | 1,900 |
| 2024-03-04 | 1,870 | 1,890 | 1,853 | 1,890 | 1,900 | 1,890 |
| 2024-03-01 | 1,850 | 1,873 | 1,850 | 1,870 | 600 | 1,870 |
| 2024-02-29 | 1,813 | 1,870 | 1,813 | 1,870 | 3,400 | 1,870 |
| 2024-02-28 | 1,810 | 1,855 | 1,810 | 1,850 | 4,200 | 1,850 |
| 2024-02-27 | 1,836 | 1,850 | 1,836 | 1,850 | 2,300 | 1,850 |
| 2024-02-26 | 1,850 | 1,859 | 1,850 | 1,850 | 900 | 1,850 |
| 2024-02-22 | 1,864 | 1,864 | 1,810 | 1,850 | 6,300 | 1,850 |
| 2024-02-21 | 1,860 | 1,864 | 1,856 | 1,864 | 400 | 1,864 |
| 2024-02-20 | 1,855 | 1,855 | 1,855 | 1,855 | 600 | 1,855 |
| 2024-02-19 | 1,822 | 1,869 | 1,810 | 1,855 | 2,700 | 1,855 |
| 2024-02-16 | 1,868 | 1,868 | 1,840 | 1,850 | 17,500 | 1,850 |
| 2024-02-15 | 1,856 | 1,856 | 1,849 | 1,850 | 600 | 1,850 |
| 2024-02-14 | 1,851 | 1,856 | 1,817 | 1,856 | 1,800 | 1,856 |
| 2024-02-13 | 1,850 | 1,862 | 1,823 | 1,862 | 14,600 | 1,862 |
| 2024-02-09 | 1,842 | 1,850 | 1,811 | 1,850 | 3,100 | 1,850 |
| 2024-02-08 | 1,772 | 1,850 | 1,772 | 1,850 | 10,400 | 1,850 |
| 2024-02-07 | 1,763 | 1,800 | 1,763 | 1,772 | 1,600 | 1,772 |
| 2024-02-06 | 1,772 | 1,821 | 1,751 | 1,821 | 4,500 | 1,821 |
| 2024-02-05 | 1,680 | 1,775 | 1,680 | 1,773 | 25,500 | 1,773 |
| 2024-02-02 | 1,800 | 1,830 | 1,779 | 1,812 | 12,200 | 1,812 |
| 2024-02-01 | 1,773 | 1,780 | 1,773 | 1,780 | 2,500 | 1,780 |
| 2024-01-31 | 1,765 | 1,765 | 1,759 | 1,764 | 1,700 | 1,764 |
| 2024-01-30 | 1,744 | 1,764 | 1,739 | 1,763 | 3,100 | 1,763 |
| 2024-01-29 | 1,740 | 1,740 | 1,735 | 1,737 | 300 | 1,737 |
| 2024-01-26 | 1,723 | 1,741 | 1,713 | 1,741 | 1,400 | 1,741 |
| 2024-01-25 | 1,740 | 1,740 | 1,703 | 1,716 | 3,300 | 1,716 |
| 2024-01-24 | 1,717 | 1,734 | 1,717 | 1,732 | 1,900 | 1,732 |
| 2024-01-23 | 1,734 | 1,734 | 1,701 | 1,701 | 3,000 | 1,701 |
| 2024-01-22 | 1,690 | 1,705 | 1,681 | 1,705 | 1,000 | 1,705 |
| 2024-01-19 | 1,691 | 1,695 | 1,690 | 1,690 | 600 | 1,690 |
| 2024-01-18 | 1,691 | 1,691 | 1,684 | 1,684 | 1,200 | 1,684 |
| 2024-01-17 | 1,685 | 1,688 | 1,681 | 1,688 | 2,800 | 1,688 |
| 2024-01-16 | 1,717 | 1,717 | 1,693 | 1,700 | 600 | 1,700 |
| 2024-01-15 | 1,697 | 1,722 | 1,685 | 1,692 | 3,400 | 1,692 |
| 2024-01-12 | 1,707 | 1,717 | 1,689 | 1,689 | 1,800 | 1,689 |
| 2024-01-11 | 1,705 | 1,726 | 1,702 | 1,724 | 1,000 | 1,724 |
| 2024-01-10 | 1,687 | 1,728 | 1,687 | 1,710 | 1,600 | 1,710 |
| 2024-01-09 | 1,716 | 1,720 | 1,709 | 1,709 | 800 | 1,709 |
| 2024-01-05 | 1,700 | 1,719 | 1,680 | 1,719 | 1,600 | 1,719 |
| 2024-01-04 | 1,712 | 1,748 | 1,711 | 1,723 | 2,600 | 1,723 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
