6325 (株)タカキタの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	437	439	437	438	8,500	438
2023-06-08	441	443	438	438	7,700	438
2023-06-07	440	444	438	441	14,700	441
2023-06-06	435	440	435	440	3,900	440
2023-06-05	439	439	435	435	4,200	435
2023-06-02	428	437	428	434	4,600	434
2023-06-01	433	434	426	427	9,400	427
2023-05-31	440	440	433	433	12,100	433
2023-05-30	440	443	438	438	8,800	438
2023-05-29	444	444	440	440	4,200	440
2023-05-26	447	447	441	441	5,500	441
2023-05-25	442	448	442	445	3,900	445
2023-05-24	442	445	442	443	4,200	443
2023-05-23	450	451	442	442	10,700	442
2023-05-22	450	451	447	449	6,200	449
2023-05-19	453	454	447	447	8,500	447
2023-05-18	464	464	453	453	10,700	453
2023-05-17	457	458	453	453	8,700	453
2023-05-16	453	456	453	453	6,200	453
2023-05-15	458	459	452	452	7,200	452
2023-05-12	456	457	449	451	6,800	451
2023-05-11	446	455	444	452	5,500	452
2023-05-10	450	452	450	450	5,600	450
2023-05-09	450	456	450	450	7,600	450
2023-05-08	445	451	445	449	5,300	449
2023-05-02	450	453	442	445	12,600	445
2023-05-01	452	455	445	450	20,000	450
2023-04-28	458	475	448	452	59,500	452
2023-04-27	475	478	447	447	69,100	447
2023-04-26	472	480	466	476	23,900	476
2023-04-25	465	475	461	472	19,600	472
2023-04-24	459	484	458	461	62,100	461
2023-04-21	450	459	450	456	10,200	456
2023-04-20	453	460	446	450	19,500	450
2023-04-19	458	460	452	452	18,100	452
2023-04-18	476	484	455	457	73,400	457
2023-04-17	443	521	435	484	101,400	484
2023-04-14	430	446	430	442	29,300	442
2023-04-13	423	429	422	428	12,500	428
2023-04-12	420	423	418	423	6,000	423
2023-04-11	418	420	415	420	9,100	420
2023-04-10	418	418	413	413	8,100	413
2023-04-07	421	421	415	415	10,300	415
2023-04-06	420	425	420	420	10,200	420
2023-04-05	423	425	420	420	10,900	420
2023-04-04	430	430	423	423	10,000	423
2023-04-03	425	429	425	428	7,000	428
2023-03-31	418	424	418	422	7,100	422
2023-03-30	422	422	416	417	9,700	417
2023-03-29	419	422	415	422	27,700	422
2023-03-28	420	420	412	419	11,900	419
2023-03-27	420	423	415	415	17,700	415
2023-03-24	421	422	419	419	9,200	419
2023-03-23	427	427	409	417	75,800	417
2023-03-22	445	445	427	428	30,700	428
2023-03-20	463	463	443	446	16,400	446
2023-03-17	451	459	450	459	6,800	459
2023-03-16	455	456	442	448	17,200	448
2023-03-15	455	463	455	455	14,000	455
2023-03-14	446	460	436	455	34,300	455
2023-03-13	447	448	442	446	6,300	446
2023-03-10	460	460	450	450	11,200	450
2023-03-09	455	460	453	460	6,100	460
2023-03-08	455	455	451	455	6,000	455
2023-03-07	449	458	447	455	17,200	455
2023-03-06	447	447	438	447	12,300	447
2023-03-03	440	445	436	445	12,700	445
2023-03-02	446	447	439	440	18,500	440
2023-03-01	443	446	441	446	8,200	446
2023-02-28	445	445	439	439	6,800	439
2023-02-27	445	448	439	441	15,800	441
2023-02-24	443	447	440	447	20,100	447
2023-02-22	442	446	438	438	7,400	438
2023-02-21	448	448	438	443	19,800	443
2023-02-20	444	446	437	444	41,900	444
2023-02-17	445	446	442	446	13,800	446
2023-02-16	460	460	442	445	48,100	445
2023-02-15	425	470	425	466	105,500	466
2023-02-14	425	427	424	425	2,100	425
2023-02-13	423	426	420	425	5,300	425
2023-02-10	418	422	418	421	5,500	421
2023-02-09	419	419	416	418	3,600	418
2023-02-08	418	420	416	416	3,800	416
2023-02-07	423	423	418	418	7,100	418
2023-02-06	416	422	416	421	6,200	421
2023-02-03	411	415	410	415	10,100	415
2023-02-02	412	418	412	415	4,900	415
2023-02-01	420	420	409	413	15,100	413
2023-01-31	421	421	418	420	8,800	420
2023-01-30	442	442	418	418	52,600	418
2023-01-27	441	449	437	438	24,900	438
2023-01-26	436	438	435	436	5,000	436
2023-01-25	440	440	434	436	12,300	436
2023-01-24	438	438	433	435	9,400	435
2023-01-23	441	443	429	438	22,000	438
2023-01-20	422	442	420	434	32,500	434
2023-01-19	418	422	416	422	10,700	422
2023-01-18	407	418	407	415	14,900	415
2023-01-17	403	408	403	407	9,800	407
2023-01-16	405	406	403	403	9,700	403
2023-01-13	399	408	399	404	16,200	404
2023-01-12	400	400	397	399	5,500	399
2023-01-11	393	402	393	395	7,600	395
2023-01-10	393	395	392	395	12,000	395
2023-01-06	391	394	390	390	18,900	390
2023-01-05	394	394	391	391	12,000	391
2023-01-04	407	407	394	394	22,800	394

分割・併合履歴：なし

6325 (株)タカキタ の時系列データ [2023年度]

6325 (株)タカキタの時系列データ [2023年度]