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
2024-05-2148948947848415,400484
2024-05-2048449047648532,600485
2024-05-1749049048248411,200484
2024-05-164924924844905,700490
2024-05-1549649648348422,900484
2024-05-1449649749349510,100495
2024-05-1350650749750019,900500
2024-05-1051651650150111,500501
2024-05-0952953050850818,500508
2024-05-085245285215227,700522
2024-05-0751252451152018,700520
2024-05-0252352751051014,100510
2024-05-0150252850251957,700519
2024-04-30551583492498122,400498
2024-04-2656156853753765,600537
2024-04-2554956954856920,300569
2024-04-2454454453754116,700541
2024-04-2356757054354427,900544
2024-04-2257158055856517,000565
2024-04-1956758954656446,000564
2024-04-1856557855556725,500567
2024-04-17578579536569119,000569
2024-04-16543607540580195,000580
2024-04-1554156053954533,800545
2024-04-1254654753654026,000540
2024-04-1152454952154321,700543
2024-04-1051953951953033,200530
2024-04-095165165115149,400514
2024-04-0852152351051114,600511
2024-04-0551852250251221,800512
2024-04-0450652450652424,600524
2024-04-0350150849950712,700507
2024-04-0249450249450019,300500
2024-04-014974984934955,500495
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