6325 (株)タカキタ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1957557855957810,900578
2022-05-185635665635651,800565
2022-05-175635645635632,500563
2022-05-165565655565633,500563
2022-05-135515565505562,600556
2022-05-125515535445475,900547
2022-05-115765765625677,200567
2022-05-1056759455758225,300582
2022-05-095865865675677,300567
2022-05-065765805765764,300576
2022-05-025765845765764,400576
2022-04-285675785675765,900576
2022-04-2759059256756722,000567
2022-04-266016025995992,600599
2022-04-255996135996035,800603
2022-04-22595599589597900597
2022-04-215936045936042,600604
2022-04-206066065965963,900596
2022-04-195895895875881,800588
2022-04-185925925815874,700587
2022-04-155975975895904,700590
2022-04-145855975855973,600597
2022-04-135785855785854,200585
2022-04-125805845785784,300578
2022-04-115845865795804,700580
2022-04-085945945845877,700587
2022-04-076036035935964,900596
2022-04-066086096076092,500609
2022-04-056066086006086,900608
2022-04-046046056016012,100601
2022-04-0160861359660112,300601
2022-03-316276276156155,600615
2022-03-306266276196277,400627
2022-03-296136216136216,800621
2022-03-286096136096131,500613
2022-03-256136136096092,000609
2022-03-246206206146155,600615
2022-03-236156216126209,600620
2022-03-226206206106148,800614
2022-03-186136226106154,600615
2022-03-1762563360561615,700616
2022-03-166176256156198,500619
2022-03-156136156036154,400615
2022-03-146066126036122,400612
2022-03-1160060359760112,900601
2022-03-1059361859361517,700615
2022-03-096116115825836,200583
2022-03-086086096066084,800608
2022-03-076106116076083,500608
2022-03-046126146106103,200610
2022-03-036156156076126,600612
2022-03-0261562361261516,100615
2022-03-016116216116156,100615
2022-02-286186206106118,300611
2022-02-256096206096186,100618
2022-02-246166256126199,400619
2022-02-226126196126164,000616
2022-02-216166166156151,400615
2022-02-186096186096164,500616
2022-02-176216216106125,600612
2022-02-166216216156211,600621
2022-02-156196216126126,300612
2022-02-146156246146193,600619
2022-02-106246246106159,900615
2022-02-096256256166206,400620
2022-02-086136206126206,500620
2022-02-076156196096105,200610
2022-02-046176176086153,000615
2022-02-036226226156162,700616
2022-02-0260563460163412,600634
2022-02-016106106066082,800608
2022-01-315906105906106,900610
2022-01-286056175926098,400609
2022-01-276166166016049,800604
2022-01-266086166086136,900613
2022-01-256046096036083,900608
2022-01-246036106016102,600610
2022-01-216026096026035,900603
2022-01-206046146046104,000610
2022-01-1961961960660610,300606
2022-01-186396396176174,300617
2022-01-176356396356391,800639
2022-01-146416446236297,700629
2022-01-136316396316395,100639
2022-01-126106276106279,900627
2022-01-1162062060160815,600608
2022-01-076256306156164,900616
2022-01-066396406296294,500629
2022-01-056676676376394,300639
2022-01-046616656596612,000661

分割・併合履歴 : なし