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
2024-12-061,7451,7541,7451,7507001,750
2024-12-051,7461,7551,7221,7541,3001,754
2024-12-041,7601,7601,7551,7558001,755
2024-12-031,7661,7701,7661,7704001,770
2024-12-021,9001,9501,7511,77916,7001,779
2024-11-291,8111,9981,8111,83517,0001,835
2024-11-281,7461,8131,7461,7835,9001,783
2024-11-271,7091,7501,7091,7501,6001,750
2024-11-261,6671,7051,6671,6911,2001,691
2024-11-251,7081,7291,6731,6732,5001,673
2024-11-221,7301,7301,7121,7128001,712
2024-11-211,7501,7751,7211,7219001,721
2024-11-201,7611,7611,7501,7503001,750
2024-11-191,7851,7851,7611,7613001,761
2024-11-181,7511,8111,7451,7851,3001,785
2024-11-151,7661,7901,6731,7903,9001,790
2024-11-141,7551,7761,7521,7761,2001,776
2024-11-131,7521,7701,7521,7708001,770
2024-11-121,7811,8001,7611,7681,9001,768
2024-11-111,7921,7991,7811,7901,8001,790
2024-11-081,7911,8201,7911,7951,0001,795
2024-11-071,8201,8261,7801,8202,9001,820
2024-11-061,8171,8571,8161,8271,4001,827
2024-11-051,9201,9201,7871,8316,8001,831
2024-11-011,7901,8401,7501,8402,0001,840
2024-10-311,7821,7991,7101,7992,5001,799
2024-10-301,7991,8001,7991,7991,0001,799
2024-10-291,8091,8421,8021,8168001,816
2024-10-281,8411,8411,8281,8281,3001,828
2024-10-251,8501,8601,8501,8501,7001,850
2024-10-241,8651,8651,8601,8659001,865
2024-10-231,8971,9001,8651,8654,0001,865
2024-10-221,9131,9131,8901,8972,5001,897
2024-10-211,9201,9381,9011,9303,2001,930
2024-10-181,8551,8901,8211,8808001,880
2024-10-171,8501,8551,8501,8551,1001,855
2024-10-161,8071,8801,8071,8511,0001,851
2024-10-151,8431,8451,8141,8142,7001,814
2024-10-111,8451,8451,8451,8452001,845
2024-10-101,8811,8811,8361,8451,9001,845
2024-10-091,9031,9101,8821,8851,4001,885
2024-10-081,9251,9251,9101,9105001,910
2024-10-071,9641,9641,9251,9251,1001,925
2024-10-041,9641,9641,9641,9643001,964
2024-10-032,0072,0072,0072,0071002,007
2024-10-022,0212,0211,9961,9962001,996
2024-10-011,9752,0501,9752,0504002,050
2024-09-301,9401,9801,9401,9802001,980
2024-09-272,0252,0752,0252,0465002,046
2024-09-262,0002,2002,0002,2002,6002,200
2024-09-251,9481,9991,9481,9992,1001,999
2024-09-241,9351,9361,8961,9352,3001,935
2024-09-201,8091,9321,7951,9321,5001,932
2024-09-191,7871,8331,7871,8087001,808
2024-09-181,8021,8021,8021,8022001,802
2024-09-171,8511,8511,8021,8025001,802
2024-09-131,8521,8521,8521,8524001,852
2024-09-121,8551,8801,8551,8806001,880
2024-09-111,8701,8701,8301,8551,6001,855
2024-09-101,8961,9081,8891,9081,6001,908
2024-09-091,8641,9041,8641,8968001,896
2024-09-061,9921,9921,9151,9151,6001,915
2024-09-052,0322,0822,0182,0189002,018
2024-09-042,1152,1152,0502,0822,7002,082
2024-09-032,1612,1612,1312,1329002,132
2024-09-022,1552,1942,1552,1614002,161
2024-08-302,1672,1722,1552,1557002,155
2024-08-292,1562,2002,1562,1671,6002,167
2024-08-282,1732,2002,1412,1632,3002,163
2024-08-272,1332,1992,1332,1993,2002,199
2024-08-262,1682,1972,1322,1371,9002,137
2024-08-232,1792,1952,1252,1802,9002,180
2024-08-222,1792,1952,1402,1951,4002,195
2024-08-212,1902,1902,1312,1891,1002,189
2024-08-202,1702,1962,1212,1961,8002,196
2024-08-192,1502,1802,1402,1801,8002,180
2024-08-162,0792,1592,0292,1591,1002,159
2024-08-151,9972,0951,9902,0791,0002,079
2024-08-141,9812,0451,9812,0458002,045
2024-08-132,0752,0791,9842,0293,7002,029
2024-08-091,9652,0341,9252,0346002,034
2024-08-082,0592,0591,9651,9651,0001,965
2024-08-071,9691,9701,9311,9697001,969
2024-08-061,8431,9151,7631,9122,9001,912
2024-08-051,9001,9101,7511,8434,4001,843
2024-08-021,9942,0081,8601,9101,6001,910
2024-08-012,0112,0172,0112,0177002,017
2024-07-312,0352,0452,0122,0121,1002,012
2024-07-302,0422,0592,0202,0591,6002,059
2024-07-292,0422,0702,0302,0701,0002,070
2024-07-262,0562,0792,0562,0792002,079
2024-07-252,1152,1152,1062,1061,5002,106
2024-07-242,0752,1152,0752,1153002,115
2024-07-232,0752,0752,0752,0759002,075
2024-07-222,0772,0772,0752,0755002,075
2024-07-192,1052,1052,0502,0906002,090
2024-07-182,1042,1542,1042,1044002,104
2024-07-172,1042,1042,1042,1046002,104
2024-07-162,1002,1002,0992,0992002,099
2024-07-122,1122,1512,0712,1001,5002,100
2024-07-112,1582,1702,1582,1621,1002,162
2024-07-102,1622,1692,1412,1691,8002,169
2024-07-092,1602,1622,1602,1627002,162
2024-07-082,1202,1652,1202,1652,7002,165
2024-07-052,1362,1362,1362,1362002,136
2024-07-042,1302,1402,1302,1401,3002,140
2024-07-032,1002,1152,0762,1156002,115
2024-07-022,1162,1162,1042,1159002,115
2024-07-012,1012,1162,0902,1167002,116
2024-06-282,1082,1182,0912,0992,4002,099
2024-06-272,1272,1272,0002,1082,7002,108
2024-06-262,1102,1282,1102,1285002,128
2024-06-252,1002,1402,0912,1244,4002,124
2024-06-242,1402,1452,0612,1443,7002,144
2024-06-212,0902,1492,0862,14716,3002,147
2024-06-202,0052,0591,9862,0406,5002,040
2024-06-191,9411,9901,9411,9794,5001,979
2024-06-181,9221,9381,9221,9345001,934
2024-06-171,9191,9321,9191,9201,2001,920
2024-06-141,9451,9501,9251,9254,4001,925
2024-06-131,9471,9691,9451,9502,1001,950
2024-06-121,9351,9501,9351,9422,3001,942
2024-06-111,9261,9301,9261,9308001,930
2024-06-101,9211,9291,9211,9261,8001,926
2024-06-071,9111,9271,9111,9181,6001,918
2024-06-061,9151,9211,9061,9102,8001,910
2024-06-051,9161,9161,9161,9161001,916
2024-06-041,9271,9301,9141,9142,0001,914
2024-06-031,9201,9321,9201,9325001,932
2024-05-311,9151,9301,9151,9203001,920
2024-05-301,9201,9271,9111,9271,4001,927
2024-05-291,9181,9321,9181,9201,5001,920
2024-05-281,9111,9281,9111,9266001,926
2024-05-271,9001,9121,9001,9121,6001,912
2024-05-241,9201,9201,9101,9102,8001,910
2024-05-231,9201,9201,9191,9203001,920
2024-05-221,9201,9201,9201,9207001,920
2024-05-211,9281,9281,9201,9201,5001,920
2024-05-201,8891,9261,8891,9266001,926
2024-05-171,9481,9481,8891,8892,4001,889
2024-05-161,9451,9451,9451,9452001,945
2024-05-151,9291,9501,9201,9202,5001,920
2024-05-141,9001,9261,8861,9269001,926
2024-05-131,8901,8901,8801,8808001,880
2024-05-101,9001,9001,8901,8908001,890
2024-05-091,9011,9191,9001,9001,0001,900
2024-05-081,9111,9461,8901,9013,8001,901
2024-05-071,8871,9311,8871,9314001,931
2024-05-021,9001,9001,9001,9001001,900
2024-05-011,8951,9001,8951,9003001,900
2024-04-301,8911,9011,8911,9011,0001,901
2024-04-261,9331,9331,8931,8933001,893
2024-04-251,9331,9331,9011,9011,6001,901
2024-04-241,9351,9351,9231,9358001,935
2024-04-231,9341,9351,9341,9351,1001,935
2024-04-221,9341,9341,9341,9342001,934
2024-04-191,9321,9321,9301,9301,2001,930
2024-04-181,9291,9321,9291,9321,7001,932
2024-04-171,9261,9301,9261,9301,8001,930
2024-04-161,9301,9301,9281,9305001,930
2024-04-151,9351,9351,9351,9351001,935
2024-04-12---1,935-1,935
2024-04-111,9351,9351,9351,9352001,935
2024-04-101,9451,9451,9301,9421,5001,942
2024-04-091,9111,9351,9111,9307001,930
2024-04-081,9251,9331,9251,9321,0001,932
2024-04-051,9231,9341,9231,9345001,934
2024-04-041,9341,9341,9051,9309001,930
2024-04-031,9231,9451,9231,9453001,945
2024-04-021,9501,9501,9501,9501001,950
2024-04-011,9351,9531,9301,9531,7001,953
2024-03-291,9381,9491,9311,9361,6001,936
2024-03-281,9241,9551,9241,9551,4001,955
2024-03-271,9251,9491,9251,9492,3001,949
2024-03-261,9051,9301,9051,9301,0001,930
2024-03-251,9321,9321,8901,9307,4001,930
2024-03-221,9301,9331,9301,9322,8001,932
2024-03-211,9301,9491,8901,9303,2001,930
2024-03-191,9241,9321,9241,9301,6001,930
2024-03-181,9301,9351,9301,9311,5001,931
2024-03-151,9291,9341,9291,9303,9001,930
2024-03-141,8901,9351,8901,9323,8001,932
2024-03-131,9301,9301,9301,9301,3001,930
2024-03-121,9251,9341,9251,9302,3001,930
2024-03-111,9251,9421,9241,9254,9001,925
2024-03-081,9101,9251,9001,9252,2001,925
2024-03-071,9251,9301,8851,9115,3001,911
2024-03-061,8821,9441,8821,9103,0001,910
2024-03-051,8711,9201,8351,9009,5001,900
2024-03-041,8701,8901,8531,8901,9001,890
2024-03-011,8501,8731,8501,8706001,870
2024-02-291,8131,8701,8131,8703,4001,870
2024-02-281,8101,8551,8101,8504,2001,850
2024-02-271,8361,8501,8361,8502,3001,850
2024-02-261,8501,8591,8501,8509001,850
2024-02-221,8641,8641,8101,8506,3001,850
2024-02-211,8601,8641,8561,8644001,864
2024-02-201,8551,8551,8551,8556001,855
2024-02-191,8221,8691,8101,8552,7001,855
2024-02-161,8681,8681,8401,85017,5001,850
2024-02-151,8561,8561,8491,8506001,850
2024-02-141,8511,8561,8171,8561,8001,856
2024-02-131,8501,8621,8231,86214,6001,862
2024-02-091,8421,8501,8111,8503,1001,850
2024-02-081,7721,8501,7721,85010,4001,850
2024-02-071,7631,8001,7631,7721,6001,772
2024-02-061,7721,8211,7511,8214,5001,821
2024-02-051,6801,7751,6801,77325,5001,773
2024-02-021,8001,8301,7791,81212,2001,812
2024-02-011,7731,7801,7731,7802,5001,780
2024-01-311,7651,7651,7591,7641,7001,764
2024-01-301,7441,7641,7391,7633,1001,763
2024-01-291,7401,7401,7351,7373001,737
2024-01-261,7231,7411,7131,7411,4001,741
2024-01-251,7401,7401,7031,7163,3001,716
2024-01-241,7171,7341,7171,7321,9001,732
2024-01-231,7341,7341,7011,7013,0001,701
2024-01-221,6901,7051,6811,7051,0001,705
2024-01-191,6911,6951,6901,6906001,690
2024-01-181,6911,6911,6841,6841,2001,684
2024-01-171,6851,6881,6811,6882,8001,688
2024-01-161,7171,7171,6931,7006001,700
2024-01-151,6971,7221,6851,6923,4001,692
2024-01-121,7071,7171,6891,6891,8001,689
2024-01-111,7051,7261,7021,7241,0001,724
2024-01-101,6871,7281,6871,7101,6001,710
2024-01-091,7161,7201,7091,7098001,709
2024-01-051,7001,7191,6801,7191,6001,719
2024-01-041,7121,7481,7111,7232,6001,723

分割・併合履歴 : [2017-03-29]1株→1.2株