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
2024-06-212,0902,1492,0862,14716,3002,147
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