6325 (株)タカキタ 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
2024-03-294914974904947,900494
2024-03-284964964914917,600491
2024-03-274944994934977,600497
2024-03-264954984934947,400494
2024-03-2550850849549514,300495
2024-03-2249550249450216,800502
2024-03-214974974904928,100492
2024-03-1949049648749620,400496
2024-03-1849249648748713,600487
2024-03-154894944884908,700490
2024-03-1448348847848810,900488
2024-03-134874874824875,500487
2024-03-124814874794875,700487
2024-03-114954954814829,000482
2024-03-0848649548649313,600493
2024-03-074904924884902,800490
2024-03-0648949448448812,200488
2024-03-054874904844899,700489
2024-03-0449449447848112,900481
2024-03-014914954864869,300486
2024-02-2948949048448512,300485
2024-02-2848149048148411,100484
2024-02-274844864794796,200479
2024-02-264854904844845,900484
2024-02-224874924834834,600483
2024-02-214954984864867,800486
2024-02-2048449948249617,800496
2024-02-194734814734817,200481
2024-02-1647848047347312,300473
2024-02-1548348447547614,100476
2024-02-1449049448248210,100482
2024-02-1348649248549015,700490
2024-02-0949050248548514,500485
2024-02-0849550049149112,000491
2024-02-0751251249749714,100497
2024-02-0650751150250518,600505
2024-02-0550350649450326,700503
2024-02-0249550349550310,500503
2024-02-0151052149549569,900495
2024-01-3148949548448428,100484
2024-01-3049550148448465,000484
2024-01-294844964844956,800495
2024-01-2648649548248310,700483
2024-01-2548748948348610,100486
2024-01-244824904814876,600487
2024-01-2348048748048210,000482
2024-01-2248348747548115,500481
2024-01-194854884814816,000481
2024-01-1847549347548815,100488
2024-01-1749049047347319,300473
2024-01-164975004904908,200490
2024-01-154965024964978,700497
2024-01-1250250249149610,500496
2024-01-115035055015022,600502
2024-01-105135135015017,200501
2024-01-095165205125137,300513
2024-01-0550651550151213,800512
2024-01-045065065005018,200501

分割・併合履歴 : なし