6322 (株)タクミナ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,1691,1781,1621,1622,9001,162
2022-06-231,1701,1801,1601,1783,0001,178
2022-06-221,1691,1741,1601,1702,4001,170
2022-06-211,1711,1751,1161,1734,9001,173
2022-06-201,1951,1951,1711,1713,7001,171
2022-06-171,1661,1881,1661,1881,4001,188
2022-06-161,2001,2001,1801,1806001,180
2022-06-151,1971,2101,1891,2007,1001,200
2022-06-141,1881,2001,1871,1972,6001,197
2022-06-131,1851,1991,1851,1882,1001,188
2022-06-101,1741,1951,1741,1952,8001,195
2022-06-091,1661,1751,1661,1753001,175
2022-06-081,1721,1801,1631,1652,2001,165
2022-06-071,1751,1821,1721,1727001,172
2022-06-061,1751,1821,1701,1721,7001,172
2022-06-031,1511,1821,1511,1821,0001,182
2022-06-02---1,142-1,142
2022-06-011,1501,1501,1421,1429001,142
2022-05-311,1611,1611,1611,1611001,161
2022-05-301,1701,1701,1701,1701001,170
2022-05-271,1561,1561,1561,1563001,156
2022-05-261,1821,1821,1821,1822001,182
2022-05-251,1751,1791,1751,1791,4001,179
2022-05-241,1741,1741,1641,1744001,174
2022-05-231,1681,1881,1681,1741,3001,174
2022-05-201,1591,1591,1551,1554001,155
2022-05-191,1531,1551,1451,1556001,155
2022-05-181,1721,1721,1531,1536001,153
2022-05-17---1,174-1,174
2022-05-161,1681,1851,1451,1742,7001,174
2022-05-131,1351,1491,1351,1491,1001,149
2022-05-121,1351,1351,1251,1252001,125
2022-05-111,1211,1381,1211,1387001,138
2022-05-101,1261,1481,1261,1471,1001,147
2022-05-091,1491,1491,1491,1491001,149
2022-05-061,1291,1451,1291,1359001,135
2022-05-021,1501,1501,1421,1476001,147
2022-04-281,1691,1691,1631,1643001,164
2022-04-271,1251,1491,1251,1495001,149
2022-04-261,1401,1401,1121,1251,8001,125
2022-04-251,1471,1471,1401,1401,6001,140
2022-04-221,1351,1461,1351,1461,0001,146
2022-04-211,1651,1651,1651,1652001,165
2022-04-201,1551,1551,1541,1553001,155
2022-04-191,1481,1481,1481,1481001,148
2022-04-181,1421,1481,1311,1487001,148
2022-04-151,1251,1271,1251,1276001,127
2022-04-141,1301,1301,1301,1303001,130
2022-04-131,1501,1501,1251,1251,0001,125
2022-04-12---1,155-1,155
2022-04-111,1481,1601,1001,1556,6001,155
2022-04-081,1441,1651,1441,1487001,148
2022-04-071,1701,1701,1491,1492,3001,149
2022-04-061,1771,1771,1741,1745001,174
2022-04-051,1741,1741,1741,1744001,174
2022-04-041,1751,2061,1751,1791,1001,179
2022-04-011,1691,1751,1691,1733001,173
2022-03-31---1,186-1,186
2022-03-301,1701,2021,1661,1868001,186
2022-03-291,3031,3031,1891,18910,3001,189
2022-03-281,2371,2371,2131,2131,6001,213
2022-03-251,2141,2301,2141,2302,5001,230
2022-03-241,1921,2041,1791,2041,8001,204
2022-03-231,1571,1901,1571,1719001,171
2022-03-221,1791,1801,1651,1651,9001,165
2022-03-181,1421,1611,1361,1611,2001,161
2022-03-171,1561,2001,1411,1413,4001,141
2022-03-161,1451,1451,1451,1453001,145
2022-03-151,1771,1781,1421,1501,5001,150
2022-03-141,1511,1771,1511,1773001,177
2022-03-111,1131,2151,1131,1791,3001,179
2022-03-101,1591,1601,1421,1423,6001,142
2022-03-091,1511,1601,1231,1501,2001,150
2022-03-08---1,151-1,151
2022-03-071,1321,1601,1251,1511,2001,151
2022-03-041,1901,1931,1481,1481,9001,148
2022-03-031,1801,1861,1801,1862001,186
2022-03-021,2191,2191,1801,1805001,180
2022-03-011,1651,2191,1651,2199001,219
2022-02-281,2011,2011,1641,1644001,164
2022-02-251,2131,2151,2011,2012,1001,201
2022-02-241,2061,2071,1461,1973,2001,197
2022-02-221,2141,2141,1861,2041,5001,204
2022-02-211,2091,2151,1901,2151,6001,215
2022-02-181,2261,2261,1681,1881,4001,188
2022-02-171,2201,2251,2041,2251,8001,225
2022-02-161,2081,2191,2081,2123,8001,212
2022-02-151,2011,2211,2011,2051,6001,205
2022-02-141,1921,2291,1871,2106,9001,210
2022-02-101,1751,1961,1741,1962,9001,196
2022-02-091,1561,1691,1551,1692,4001,169
2022-02-081,1401,1601,1401,1604,4001,160
2022-02-071,1021,1401,1021,1406,4001,140
2022-02-041,1251,1501,1131,1252,7001,125
2022-02-031,1461,1491,1201,1371,0001,137
2022-02-021,1191,1381,1191,1383001,138
2022-02-011,1081,1341,1081,1131,1001,113
2022-01-311,1171,1241,1051,1059001,105
2022-01-281,1151,1151,1141,1145001,114
2022-01-271,1261,1331,1051,1153,5001,115
2022-01-261,1371,1371,1251,1252001,125
2022-01-251,1501,1501,1401,1401,7001,140
2022-01-241,1401,1521,1351,1529001,152
2022-01-211,1361,1501,1361,1471,2001,147
2022-01-201,1211,1491,1211,1351,8001,135
2022-01-191,1531,1541,1431,1511,3001,151
2022-01-181,1671,1671,1481,1531,5001,153
2022-01-171,1781,1841,1661,1696,2001,169
2022-01-141,1281,1431,1281,1435001,143
2022-01-131,1281,1491,1281,1281,1001,128
2022-01-121,1301,1401,1271,1271,7001,127
2022-01-111,1361,1391,1301,1301,9001,130
2022-01-071,1471,1471,1361,1432,0001,143
2022-01-061,1421,1471,1411,1478001,147
2022-01-051,1501,1621,1481,1481,7001,148
2022-01-041,1631,1731,1431,1472,6001,147

分割・併合履歴 : [2017-03-29]1株→1.2株