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
2023-12-01	480	480	477	477	4,800	477
2023-11-30	474	478	474	478	1,800	478
2023-11-29	473	478	473	474	2,800	474
2023-11-28	475	475	471	473	2,700	473
2023-11-27	480	480	473	473	3,300	473
2023-11-24	472	479	468	477	6,600	477
2023-11-22	478	478	472	472	3,000	472
2023-11-21	472	477	465	477	6,000	477
2023-11-20	475	480	470	471	10,900	471
2023-11-17	464	474	464	472	14,100	472
2023-11-16	456	470	456	464	19,500	464
2023-11-15	458	460	456	456	5,200	456
2023-11-14	453	458	453	458	1,900	458
2023-11-13	450	456	450	451	4,200	451
2023-11-10	455	455	449	453	3,000	453
2023-11-09	446	458	445	458	7,200	458
2023-11-08	456	460	445	446	7,500	446
2023-11-07	463	464	459	459	4,600	459
2023-11-06	469	469	463	463	6,100	463
2023-11-02	469	469	464	467	6,900	467
2023-11-01	454	469	447	469	29,700	469
2023-10-31	441	478	434	452	54,100	452
2023-10-30	445	451	435	439	28,700	439
2023-10-27	436	448	435	445	6,400	445
2023-10-26	440	440	432	437	3,100	437
2023-10-25	435	442	430	442	8,900	442
2023-10-24	433	435	424	429	12,700	429
2023-10-23	450	451	425	429	39,600	429
2023-10-20	451	454	451	451	1,900	451
2023-10-19	459	460	452	454	5,300	454
2023-10-18	454	457	452	455	4,600	455
2023-10-17	458	460	452	452	11,600	452
2023-10-16	464	464	458	458	6,600	458
2023-10-13	466	466	461	464	5,800	464
2023-10-12	471	471	465	468	4,700	468
2023-10-11	471	477	470	472	5,400	472
2023-10-10	473	473	467	470	8,200	470
2023-10-06	467	468	465	465	4,200	465
2023-10-05	460	469	460	464	5,600	464
2023-10-04	461	469	456	459	9,000	459
2023-10-03	477	477	470	470	5,600	470
2023-10-02	474	479	474	474	6,100	474
2023-09-29	486	486	474	474	11,900	474
2023-09-28	480	488	479	486	29,100	486
2023-09-27	495	500	492	498	56,400	498
2023-09-26	498	500	495	499	19,400	499
2023-09-25	498	499	497	498	9,600	498
2023-09-22	497	501	496	498	7,600	498
2023-09-21	495	503	495	497	12,100	497
2023-09-20	502	503	494	495	14,900	495
2023-09-19	500	503	495	502	21,600	502
2023-09-15	500	500	496	500	10,100	500
2023-09-14	497	499	495	496	6,700	496
2023-09-13	496	497	493	496	6,400	496
2023-09-12	493	495	493	495	6,100	495
2023-09-11	490	492	489	491	10,600	491
2023-09-08	492	494	490	490	11,400	490
2023-09-07	494	497	493	493	8,500	493
2023-09-06	501	501	493	495	13,200	495
2023-09-05	505	505	491	497	21,100	497
2023-09-04	498	502	496	502	12,000	502
2023-09-01	493	496	491	495	9,100	495
2023-08-31	496	496	488	493	10,100	493
2023-08-30	489	496	487	488	14,400	488
2023-08-29	486	488	485	486	6,700	486
2023-08-28	485	487	484	486	5,200	486
2023-08-25	485	485	483	484	3,800	484
2023-08-24	485	486	484	484	4,700	484
2023-08-23	483	485	482	483	2,700	483
2023-08-22	480	483	480	483	1,900	483
2023-08-21	480	481	474	479	5,500	479
2023-08-18	485	485	477	477	6,200	477
2023-08-17	475	478	475	478	4,400	478
2023-08-16	486	487	474	474	10,900	474
2023-08-15	486	487	484	486	4,900	486
2023-08-14	483	486	479	486	22,200	486
2023-08-10	468	478	468	478	3,900	478
2023-08-09	488	488	466	469	10,300	469
2023-08-08	476	482	475	475	8,300	475
2023-08-07	461	477	461	472	6,700	472
2023-08-04	469	473	457	457	15,200	457
2023-08-03	473	474	469	469	8,400	469
2023-08-02	485	485	475	475	8,300	475
2023-08-01	480	486	480	482	4,200	482
2023-07-31	482	483	476	479	7,100	479
2023-07-28	489	489	468	473	51,700	473
2023-07-27	485	489	480	489	11,300	489
2023-07-26	488	493	481	487	3,300	487
2023-07-25	495	495	488	490	5,300	490
2023-07-24	497	497	491	495	12,100	495
2023-07-21	496	498	491	496	38,200	496
2023-07-20	479	489	476	488	15,800	488
2023-07-19	478	484	465	476	32,600	476
2023-07-18	469	478	469	478	16,600	478
2023-07-14	475	475	468	469	8,300	469
2023-07-13	494	494	472	475	27,000	475
2023-07-12	486	495	485	494	17,300	494
2023-07-11	479	485	479	483	14,800	483
2023-07-10	474	482	474	479	11,300	479
2023-07-07	478	478	470	474	5,500	474
2023-07-06	477	478	475	476	4,500	476
2023-07-05	474	479	470	477	8,800	477
2023-07-04	467	474	467	473	10,700	473
2023-07-03	464	470	464	467	7,900	467
2023-06-30	464	464	460	464	10,300	464
2023-06-29	453	462	453	462	10,500	462
2023-06-28	449	453	448	450	7,400	450
2023-06-27	456	456	447	447	7,200	447
2023-06-26	451	451	448	448	4,600	448
2023-06-23	459	459	450	450	5,000	450
2023-06-22	458	460	453	453	7,400	453
2023-06-21	452	457	450	457	4,600	457
2023-06-20	453	455	451	455	8,700	455
2023-06-19	447	452	447	452	8,500	452
2023-06-16	440	447	440	446	7,800	446
2023-06-15	439	442	439	441	2,300	441
2023-06-14	437	441	437	439	4,400	439
2023-06-13	444	444	437	437	8,800	437
2023-06-12	442	444	439	442	2,800	442
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]