1. HOME >
  2. 株価時系列 >
  3. 6322 >
  4. 2020年

6322 (株)タクミナ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4761,4781,4751,4755001,475
2020-12-291,4601,5201,4601,4751,0001,475
2020-12-281,4701,4701,4701,4705001,470
2020-12-251,4811,4811,4701,4703,3001,470
2020-12-241,5151,5151,4801,4975001,497
2020-12-231,5231,5231,5001,5005001,500
2020-12-221,5321,5321,5141,5239001,523
2020-12-211,5361,5361,5241,5255001,525
2020-12-181,5401,5401,5321,5321,9001,532
2020-12-171,5411,5501,4981,5001,5001,500
2020-12-161,5171,5191,4911,5019001,501
2020-12-151,5491,5501,5301,5324,3001,532
2020-12-141,5201,5211,5011,5202,3001,520
2020-12-111,4851,5501,4851,5151,3001,515
2020-12-101,4561,5201,4561,4853,3001,485
2020-12-091,4241,4551,4241,4551,2001,455
2020-12-081,4411,4411,4301,4365001,436
2020-12-071,4601,4691,4111,4222,2001,422
2020-12-041,4961,4971,4421,4801,6001,480
2020-12-031,5871,5871,5571,5602,7001,560
2020-12-021,6311,6311,5551,5905,6001,590
2020-12-011,6001,6711,5001,59129,6001,591
2020-11-301,3351,4001,3351,4007,5001,400
2020-11-271,2911,2921,2671,2781,5001,278
2020-11-261,2811,2991,2811,2902,3001,290
2020-11-251,3201,3201,2731,2803,5001,280
2020-11-241,2401,2961,2401,2921,1001,292
2020-11-201,2391,2481,2361,2366001,236
2020-11-191,2301,2351,2301,2354001,235
2020-11-181,2301,2311,2251,2301,3001,230
2020-11-171,2461,2511,2301,2301,4001,230
2020-11-161,2431,2461,2331,2461,0001,246
2020-11-131,2471,2601,2401,2609001,260
2020-11-121,2461,2601,2461,2601,4001,260
2020-11-111,2601,2601,2401,2501,9001,250
2020-11-101,2311,2691,2261,2697,2001,269
2020-11-091,2611,2791,2521,2703,7001,270
2020-11-061,2701,2841,2701,2701,4001,270
2020-11-051,2701,2701,2701,2701001,270
2020-11-041,2871,2871,2701,2705001,270
2020-11-021,2401,2571,2251,2571,0001,257
2020-10-301,2731,2731,2501,2692,0001,269
2020-10-291,2451,2671,2451,2679001,267
2020-10-281,2511,2511,2451,2504001,250
2020-10-271,2531,2551,2411,2527001,252
2020-10-261,2541,2541,2531,2534001,253
2020-10-231,2411,2551,2301,2552,2001,255
2020-10-221,2331,2491,2301,2411,5001,241
2020-10-211,2301,2301,2261,2263001,226
2020-10-201,2451,2451,2151,2172,2001,217
2020-10-191,2541,2541,2301,2462,1001,246
2020-10-161,2541,2581,2461,2502,2001,250
2020-10-151,2311,2541,2311,2544001,254
2020-10-141,2211,2221,2181,2212,3001,221
2020-10-131,2221,2531,2221,2221,5001,222
2020-10-121,2411,2801,2211,2215,7001,221
2020-10-091,2211,2411,2201,2412,4001,241
2020-10-081,2281,2281,2141,2262,4001,226
2020-10-071,2231,2301,2221,2221,0001,222
2020-10-061,2221,2391,2221,2247001,224
2020-10-051,2731,2731,2191,2393,9001,239
2020-10-021,2421,2671,2421,2431,5001,243
2020-09-301,2411,2461,2411,2428001,242
2020-09-291,2381,2781,2381,2452,8001,245
2020-09-281,2451,2641,2381,2381,3001,238
2020-09-251,2701,2701,2401,2661,8001,266
2020-09-241,2601,2701,2461,2701,2001,270
2020-09-231,2561,2661,2251,2493,0001,249
2020-09-181,2851,2851,2751,2753,2001,275
2020-09-171,3051,3051,2811,2815001,281
2020-09-161,2951,2991,2751,2751,5001,275
2020-09-151,3081,3081,2751,2752,3001,275
2020-09-141,2941,2941,2501,2781,2001,278
2020-09-111,3011,3011,2731,3002,1001,300
2020-09-101,3271,3351,3021,3024,2001,302
2020-09-091,3351,3491,3261,3292,5001,329
2020-09-081,3711,3711,3601,3607001,360
2020-09-071,3961,3961,3411,3415001,341
2020-09-041,4011,4151,3361,3401,9001,340
2020-09-031,4261,4341,4201,4347001,434
2020-09-021,4341,4341,4341,4342001,434
2020-09-011,4421,4421,4331,4343001,434
2020-08-31---1,461-1,461
2020-08-281,4501,4721,4501,4614001,461
2020-08-271,4721,5151,3501,47610,6001,476
2020-08-261,4991,5001,4691,4952,2001,495
2020-08-251,4851,4851,4501,4551,8001,455
2020-08-241,4571,4641,4331,4571,4001,457
2020-08-211,4641,4641,4641,4641001,464
2020-08-201,4671,4671,4461,4463001,446
2020-08-191,4601,4601,4141,4143001,414
2020-08-181,3871,4001,3871,4002001,400
2020-08-171,3841,3841,3841,3841001,384
2020-08-141,3731,3841,3731,3841,3001,384
2020-08-131,3821,3981,3821,3821,4001,382
2020-08-121,3651,3651,3501,3507001,350
2020-08-111,3611,4121,3141,3355,8001,335
2020-08-071,2601,3201,2501,2722,0001,272
2020-08-061,2161,2291,2161,2291,2001,229
2020-08-051,2291,2291,2141,2147001,214
2020-08-041,3951,3951,2051,2236,2001,223
2020-08-031,3601,3681,2831,3051,5001,305
2020-07-311,4051,4051,3591,3931,4001,393
2020-07-301,4651,4651,4311,4314001,431
2020-07-29---1,455-1,455
2020-07-281,4381,4611,4251,4551,8001,455
2020-07-271,4571,4671,4321,4561,7001,456
2020-07-221,4981,4981,4601,4872,0001,487
2020-07-211,4941,5001,4691,5006001,500
2020-07-201,4941,4941,4941,4942001,494
2020-07-171,5001,5001,4661,4946001,494
2020-07-161,5001,5001,4651,4652001,465
2020-07-151,4591,4801,4591,4803001,480
2020-07-141,4691,4691,4321,4321,1001,432
2020-07-131,5001,5001,3791,3791,1001,379
2020-07-101,4891,5001,4871,5002,2001,500
2020-07-091,4721,4791,4721,4795001,479
2020-07-081,4721,4721,4721,4722001,472
2020-07-071,4801,4801,4801,4801001,480
2020-07-061,4921,4921,4601,4739001,473
2020-07-03---1,475-1,475
2020-07-021,4711,4751,4701,4751,4001,475
2020-07-011,4921,4921,4921,4921001,492
2020-06-301,4921,4921,4921,4922001,492
2020-06-291,5281,5281,4981,4989001,498
2020-06-261,5011,5011,5011,5012001,501
2020-06-251,5551,5551,5351,5351,2001,535
2020-06-241,5791,6051,5721,5951,3001,595
2020-06-231,6331,6381,5821,58219,3001,582
2020-06-221,6351,6421,5501,59910,7001,599
2020-06-191,5261,5261,5131,5151,1001,515
2020-06-181,4991,5001,4961,4967001,496
2020-06-171,5001,5001,4951,4995001,499
2020-06-161,4931,4931,4841,4846001,484
2020-06-151,5131,5401,4951,4954,3001,495
2020-06-121,4901,4921,4541,4831,8001,483
2020-06-111,5111,5111,4991,4991,6001,499
2020-06-101,5111,5461,5051,5064,0001,506
2020-06-091,5101,5121,5011,5101,4001,510
2020-06-081,4441,5051,4441,5051,0001,505
2020-06-051,4921,4921,4521,4547001,454
2020-06-041,5001,5001,5001,5003001,500
2020-06-031,4801,5001,4801,5006001,500
2020-06-021,4981,4981,4581,4611,0001,461
2020-06-011,5061,5061,4681,4691,0001,469
2020-05-291,4981,4981,4981,4981001,498
2020-05-281,4991,4991,4971,4975001,497
2020-05-271,4811,4811,4461,4462001,446
2020-05-261,4351,4901,4351,4905001,490
2020-05-251,4991,4991,4201,4201,9001,420
2020-05-221,4921,4921,4651,4654001,465
2020-05-211,4621,4621,4201,4322,0001,432
2020-05-201,5431,5431,4011,4621,0001,462
2020-05-191,5501,5501,5431,5433001,543
2020-05-181,5741,5741,5501,5505001,550
2020-05-151,4191,6041,4191,5744,4001,574
2020-05-14---1,351-1,351
2020-05-131,3331,3511,3331,3515001,351
2020-05-121,3501,3801,3331,3332,7001,333
2020-05-111,3201,3301,3191,3302,3001,330
2020-05-081,3191,3191,3101,3196001,319
2020-05-071,2961,2961,2901,2956001,295
2020-05-011,3001,3001,2991,3001,1001,300
2020-04-301,3001,3001,3001,3001001,300
2020-04-281,2701,2961,2701,2801,5001,280
2020-04-271,3061,3061,3001,3002001,300
2020-04-241,3171,3171,2801,2861,7001,286
2020-04-231,2701,2701,2481,2594001,259
2020-04-221,2501,2501,2461,2462001,246
2020-04-211,2701,2701,2501,2503001,250
2020-04-201,2521,2531,2521,2534001,253
2020-04-171,2151,2451,2151,2406001,240
2020-04-161,2031,2371,2001,2121,7001,212
2020-04-151,2221,2521,2191,2227001,222
2020-04-141,2551,2551,2521,2523001,252
2020-04-131,2491,2801,2491,2519001,251
2020-04-101,2931,2931,2451,2793,6001,279
2020-04-091,2301,2401,2001,2031,2001,203
2020-04-081,2001,2001,1961,2001,0001,200
2020-04-071,2001,2501,1991,2002,3001,200
2020-04-061,1921,1921,1901,1914,7001,191
2020-04-031,2191,2191,2101,2153001,215
2020-04-021,1901,2491,1901,2498001,249
2020-04-011,2101,2101,1621,1624001,162
2020-03-311,2001,2301,2001,2057001,205
2020-03-301,1901,1951,1901,1954001,195
2020-03-271,2601,2601,1941,1942,4001,194
2020-03-261,2131,2601,1521,2603,4001,260
2020-03-251,2951,2951,1861,2092,6001,209
2020-03-241,1311,2141,1311,2072,0001,207
2020-03-231,1301,1371,1301,1376001,137
2020-03-191,1401,1401,0511,0515,3001,051
2020-03-181,2161,2331,2001,2007001,200
2020-03-171,1501,2561,1501,2171,4001,217
2020-03-161,2601,3001,2601,3008001,300
2020-03-131,1001,2601,0421,2302,9001,230
2020-03-121,3801,3801,2701,3001,0001,300
2020-03-11---1,480-1,480
2020-03-101,2801,4801,1901,4804,4001,480
2020-03-091,5201,5201,4251,4602,1001,460
2020-03-061,5891,5891,5001,5006001,500
2020-03-051,5501,5501,5501,5503001,550
2020-03-04---1,530-1,530
2020-03-031,5701,5701,5301,5306001,530
2020-03-021,4861,5001,4861,5003001,500
2020-02-281,5211,5491,4611,4964,0001,496
2020-02-271,5621,6181,5621,5802,1001,580
2020-02-261,5811,6141,5771,5771,2001,577
2020-02-251,6001,6401,5951,6222,3001,622
2020-02-211,6101,6101,6001,6001,8001,600
2020-02-201,6201,6201,6131,6161,8001,616
2020-02-191,6341,6351,6201,6351,0001,635
2020-02-181,6371,6501,6211,6211,0001,621
2020-02-171,6221,6381,6201,6281,4001,628
2020-02-141,6381,6381,6381,6382001,638
2020-02-131,6481,6481,6411,6417001,641
2020-02-121,6501,6541,6481,6482,3001,648
2020-02-101,6891,6901,6841,6901,8001,690
2020-02-071,6641,6901,6641,6661,5001,666
2020-02-061,6521,6691,6521,6571,7001,657
2020-02-051,6481,6481,6481,6481001,648
2020-02-041,6311,6501,6311,6501,5001,650
2020-02-031,6171,6291,6031,6031,9001,603
2020-01-311,6251,6541,6251,6549001,654
2020-01-301,6641,6641,6251,6282,0001,628
2020-01-291,6541,6831,6541,6575001,657
2020-01-281,6401,6901,6401,6901,3001,690
2020-01-271,6411,6901,6411,6435,5001,643
2020-01-241,6411,6421,6411,6411,5001,641
2020-01-231,6681,6681,6541,6619001,661
2020-01-221,6501,6701,6501,6631,9001,663
2020-01-211,6501,6501,6501,6501,6001,650
2020-01-201,6501,6501,6441,6501,0001,650
2020-01-171,6461,6461,6421,6446001,644
2020-01-161,6481,6501,6451,6458001,645
2020-01-151,6501,6501,6481,6481,7001,648
2020-01-141,6381,6381,6381,6382001,638
2020-01-101,6501,6511,6341,6347001,634
2020-01-091,6501,6501,6501,6503001,650
2020-01-081,6201,6371,6201,6371,3001,637
2020-01-071,6451,6481,6261,6271,3001,627
2020-01-061,6521,6521,6451,6491,4001,649

分割・併合履歴 ： [2017-03-29]1株→1.2株