1. HOME >
  2. 株価時系列 >
  3. 6322 >
  4. 2019年

6322 (株)タクミナ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6371,6541,6371,6546001,654
2019-12-271,6491,6491,6311,6481,2001,648
2019-12-261,6211,6351,6211,6211,0001,621
2019-12-251,6201,6301,6201,6211,8001,621
2019-12-241,6301,6301,6161,6234,7001,623
2019-12-231,6301,6311,6291,6303,1001,630
2019-12-201,6401,6421,6371,6424001,642
2019-12-191,6571,6571,6171,6303,1001,630
2019-12-181,6951,6951,6411,6601,2001,660
2019-12-17---1,685-1,685
2019-12-161,6511,6851,6511,6852001,685
2019-12-131,6901,6931,6711,6713,1001,671
2019-12-121,6801,6801,6501,6501,7001,650
2019-12-111,6901,6901,6661,6751,6001,675
2019-12-101,6611,6991,6611,6892,5001,689
2019-12-091,6541,6651,6511,6531,7001,653
2019-12-061,6451,6671,6451,6516001,651
2019-12-051,6421,6451,6421,6452,2001,645
2019-12-041,6361,6481,6361,6486001,648
2019-12-031,6701,6701,6691,6706001,670
2019-12-021,6501,7411,6331,69812,6001,698
2019-11-291,6491,6501,6391,6504,2001,650
2019-11-281,6181,6181,6121,6166001,616
2019-11-271,6151,6161,6151,6167001,616
2019-11-261,6001,6031,6001,6011,5001,601
2019-11-251,6061,6071,6001,6071,7001,607
2019-11-221,6061,6061,5961,5969001,596
2019-11-211,6011,6011,6001,6004001,600
2019-11-201,6061,6061,6001,6015001,601
2019-11-191,6031,6031,6031,6032001,603
2019-11-181,6081,6081,6001,6001,7001,600
2019-11-151,6211,6281,6011,6072,7001,607
2019-11-141,6221,6301,6211,6211,0001,621
2019-11-131,6601,6601,6291,6301,5001,630
2019-11-121,6251,6251,6251,6251001,625
2019-11-111,6541,6541,6301,6303,6001,630
2019-11-081,6491,6591,6251,6323,5001,632
2019-11-071,6401,6421,6401,6421,1001,642
2019-11-061,6411,6411,6381,6406001,640
2019-11-051,6351,6421,6301,6312,0001,631
2019-11-011,6311,6591,6311,6317001,631
2019-10-311,6601,6601,6311,6571,6001,657
2019-10-301,6631,6631,6501,6532,5001,653
2019-10-291,6921,7001,6631,6632,1001,663
2019-10-281,6901,6931,6851,6858001,685
2019-10-251,6811,6881,6801,6881,5001,688
2019-10-241,6701,6891,6701,6891,2001,689
2019-10-231,6621,6671,6621,6671,0001,667
2019-10-211,6411,6611,6411,6617001,661
2019-10-181,6791,6801,6791,6806001,680
2019-10-171,7151,7151,6401,6405,6001,640
2019-10-161,7091,7481,6821,6823,9001,682
2019-10-151,7001,7001,6001,6004,5001,600
2019-10-111,6961,6961,6961,6961001,696
2019-10-101,6801,7001,6801,7002,3001,700
2019-10-091,6751,6801,6691,6804001,680
2019-10-081,6951,6951,6631,6635001,663
2019-10-071,7001,7001,7001,7001,0001,700
2019-10-041,6501,6621,6501,6623001,662
2019-10-031,6581,6581,6581,6581001,658
2019-10-021,6891,6891,6891,6893001,689
2019-10-011,6481,6891,6481,6894001,689
2019-09-30---1,679-1,679
2019-09-271,6791,6791,6791,6792001,679
2019-09-261,6551,6991,6551,6997001,699
2019-09-251,6921,6921,6601,6601,5001,660
2019-09-241,6801,6801,6601,6609001,660
2019-09-201,6991,6991,6801,6803001,680
2019-09-191,7001,7001,6781,6783001,678
2019-09-181,6751,6751,6751,6751001,675
2019-09-171,6701,6751,6571,6756001,675
2019-09-131,6621,6621,6621,6621001,662
2019-09-12---1,661-1,661
2019-09-111,6691,6721,6611,6616001,661
2019-09-101,6541,6731,6541,6652,3001,665
2019-09-091,6321,6501,6321,6469001,646
2019-09-061,6601,6701,6301,6309001,630
2019-09-051,6281,6731,6281,6608001,660
2019-09-041,6311,6371,6281,6281,3001,628
2019-09-031,6401,6691,6321,6328001,632
2019-09-021,6631,6631,6401,6406001,640
2019-08-301,7031,7031,7031,7031001,703
2019-08-291,6461,6591,6451,6458001,645
2019-08-281,6471,6811,6471,6803001,680
2019-08-271,6481,7271,6481,7272001,727
2019-08-261,6661,6661,6451,6458001,645
2019-08-231,7401,7401,7061,7061,0001,706
2019-08-221,7001,7001,7001,7001001,700
2019-08-211,7051,7051,7001,7002001,700
2019-08-201,6951,7001,6491,6651,5001,665
2019-08-191,6991,6991,6341,6345001,634
2019-08-161,7451,7451,6321,6326001,632
2019-08-151,6651,6651,6651,6651001,665
2019-08-141,7531,7531,6991,6993001,699
2019-08-131,6811,7091,6501,6732,4001,673
2019-08-091,7001,7001,6811,6819001,681
2019-08-081,7391,7391,7341,7343001,734
2019-08-071,7221,7791,7221,7569001,756
2019-08-061,6761,7081,6761,7085001,708
2019-08-051,7221,7221,6761,7161,0001,716
2019-08-021,6601,7501,6001,7463,4001,746
2019-08-011,7001,7711,7001,7551,5001,755
2019-07-311,7181,7781,7091,7781,6001,778
2019-07-301,7351,7351,7181,7186001,718
2019-07-291,7831,7831,7751,7754001,775
2019-07-26---1,799-1,799
2019-07-251,8031,8031,7901,7992,4001,799
2019-07-241,8211,8211,8211,8211001,821
2019-07-231,8341,8341,8021,8215001,821
2019-07-221,8481,8481,8211,8434001,843
2019-07-191,8391,8501,8391,8504001,850
2019-07-181,8391,8391,7991,7994001,799
2019-07-171,8001,8001,8001,8002001,800
2019-07-16---1,860-1,860
2019-07-121,8601,8601,8601,8601001,860
2019-07-11---1,869-1,869
2019-07-101,8601,8701,8401,8692,4001,869
2019-07-091,8601,8601,8421,8604001,860
2019-07-081,8561,8591,8561,8593001,859
2019-07-051,8601,8601,8561,8562001,856
2019-07-041,8401,8571,8401,8517001,851
2019-07-031,8151,8531,7871,8531,9001,853
2019-07-021,8701,8801,8261,8262,3001,826
2019-07-011,8871,9001,8601,8603001,860
2019-06-281,8541,9001,8541,9005001,900
2019-06-271,8771,8771,8771,8771001,877
2019-06-261,9501,9501,8851,9003,2001,900
2019-06-251,9001,9491,8851,91419,4001,914
2019-06-241,8361,8691,8111,8699,5001,869
2019-06-211,7991,7991,7961,7966001,796
2019-06-201,8001,8091,8001,8002,4001,800
2019-06-191,8121,8121,7721,7901,6001,790
2019-06-181,7951,7951,7321,7321,7001,732
2019-06-171,7751,7751,7701,7709001,770
2019-06-141,7941,7971,7651,7904,2001,790
2019-06-131,7521,7701,7521,7552,3001,755
2019-06-121,7701,7961,7511,7512,6001,751
2019-06-111,7991,7991,7691,7696001,769
2019-06-101,8381,8381,7601,7804,3001,780
2019-06-071,7211,7391,7201,7398001,739
2019-06-061,7371,7371,7191,7199001,719
2019-06-051,7391,7391,6741,7331,3001,733
2019-06-041,7251,7331,7171,7332,7001,733
2019-06-031,7501,7501,6061,6061,5001,606
2019-05-311,7501,7501,7501,7502001,750
2019-05-301,7151,7151,7151,7152001,715
2019-05-291,7211,7211,7211,7211001,721
2019-05-281,7611,7611,7611,7611001,761
2019-05-271,7281,7491,7281,7492001,749
2019-05-241,7741,7781,7001,7391,8001,739
2019-05-231,7631,7991,7631,7771,7001,777
2019-05-221,7211,7551,7111,7231,9001,723
2019-05-211,6651,7211,6571,7212,1001,721
2019-05-201,7151,7151,6601,6731,5001,673
2019-05-171,7401,7401,6991,6991,4001,699
2019-05-161,7191,7681,6821,7504,4001,750
2019-05-151,6651,7321,6311,6473,9001,647
2019-05-141,5581,6501,5581,6254,3001,625
2019-05-131,7691,7691,6601,7182,8001,718
2019-05-101,6631,7761,6301,7698,1001,769
2019-05-091,7111,7311,6221,69711,8001,697
2019-05-081,9181,9301,7841,8557,6001,855
2019-05-071,9321,9321,9101,9101,1001,910
2019-04-261,8951,9101,8791,9103,2001,910
2019-04-251,9301,9421,9001,9004,4001,900
2019-04-241,9281,9501,8961,9493,5001,949
2019-04-231,9461,9461,8961,8964,5001,896
2019-04-221,9571,9581,9191,9381,1001,938
2019-04-191,9561,9571,9151,9573,8001,957
2019-04-181,9421,9601,9421,9471,5001,947
2019-04-171,9181,9401,9181,9404001,940
2019-04-161,9251,9601,9241,9588,6001,958
2019-04-151,9261,9491,8861,9283,4001,928
2019-04-121,9181,9471,8361,9403,4001,940
2019-04-111,9671,9671,9411,9421,4001,942
2019-04-101,9491,9781,9491,9582,5001,958
2019-04-091,9691,9691,9321,9321,7001,932
2019-04-081,9381,9701,9241,9706,8001,970
2019-04-051,9401,9401,9391,9392001,939
2019-04-041,8901,9401,8751,9406,7001,940
2019-04-031,8621,8841,8611,8841,8001,884
2019-04-021,8651,8801,8521,8525001,852
2019-04-011,8501,8601,8101,8602,4001,860
2019-03-291,7701,8501,7701,8502,6001,850
2019-03-281,8701,8801,7581,7702,7001,770
2019-03-271,8471,8791,8471,8709001,870
2019-03-261,8601,8771,8501,8701,7001,870
2019-03-251,8701,8701,8601,8601,6001,860
2019-03-221,9071,9071,8581,8932,9001,893
2019-03-201,9511,9761,9121,9123,3001,912
2019-03-191,9701,9701,9301,9461,7001,946
2019-03-181,9791,9791,9501,9751,4001,975
2019-03-151,9801,9801,9761,9809001,980
2019-03-141,9401,9601,9401,9471,7001,947
2019-03-131,9901,9901,9501,9802,4001,980
2019-03-121,9501,9961,9491,9963,0001,996
2019-03-111,9381,9491,9211,9493,7001,949
2019-03-081,9421,9761,9341,9513,2001,951
2019-03-071,9801,9901,9801,9821,9001,982
2019-03-061,9971,9981,9811,9981,9001,998
2019-03-051,9902,0001,9711,9974,8001,997
2019-03-041,9701,9951,8941,9954,9001,995
2019-03-011,9701,9761,9701,9708001,970
2019-02-281,9701,9791,9521,9732,7001,973
2019-02-271,9901,9901,9791,9791,5001,979
2019-02-261,9791,9981,9751,9953,1001,995
2019-02-251,9991,9991,9801,9873,1001,987
2019-02-221,9792,0001,9791,9995,3001,999
2019-02-211,9731,9751,9491,9724,0001,972
2019-02-201,9701,9791,9001,9334,7001,933
2019-02-191,9321,9791,9271,9796,9001,979
2019-02-181,9061,9301,9061,9272,3001,927
2019-02-151,9261,9261,8971,8972,1001,897
2019-02-141,9391,9401,9151,9264,0001,926
2019-02-131,9211,9301,8991,9303,2001,930
2019-02-121,9001,9291,8951,91710,9001,917
2019-02-081,8701,9001,8631,8823,0001,882
2019-02-071,8711,9321,8521,8728,6001,872
2019-02-061,8751,9171,8431,88115,4001,881
2019-02-051,9231,9351,8851,88514,7001,885
2019-02-042,1142,1141,8811,95084,2001,950
2019-02-011,7321,7751,7321,7746,5001,774
2019-01-311,7031,7261,7031,7261,1001,726
2019-01-301,7321,7351,7021,7021,6001,702
2019-01-291,7301,7301,7101,7101,4001,710
2019-01-281,7501,7501,7291,7291,2001,729
2019-01-251,7161,7531,7101,7532,2001,753
2019-01-241,7401,7401,7011,7101,9001,710
2019-01-231,7001,7401,7001,7009001,700
2019-01-221,7771,7771,6611,7001,5001,700
2019-01-211,7451,7551,7401,7402,7001,740
2019-01-181,7481,7491,7401,7431,6001,743
2019-01-171,7261,7401,7011,7238001,723
2019-01-161,7151,7401,7151,7401,9001,740
2019-01-151,7471,7471,7191,7404,4001,740
2019-01-111,6721,6921,6721,6841,0001,684
2019-01-101,6611,6851,6511,6511,3001,651
2019-01-091,6601,6961,6601,6961,4001,696
2019-01-081,6831,7021,6651,6652,1001,665
2019-01-071,7141,7411,6631,6653,8001,665
2019-01-041,6601,7321,5811,7094,9001,709

分割・併合履歴 ： [2017-03-29]1株→1.2株