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 |
---|---|---|---|---|---|---|
2024-03-29 | 491 | 497 | 490 | 494 | 7,900 | 494 |
2024-03-28 | 496 | 496 | 491 | 491 | 7,600 | 491 |
2024-03-27 | 494 | 499 | 493 | 497 | 7,600 | 497 |
2024-03-26 | 495 | 498 | 493 | 494 | 7,400 | 494 |
2024-03-25 | 508 | 508 | 495 | 495 | 14,300 | 495 |
2024-03-22 | 495 | 502 | 494 | 502 | 16,800 | 502 |
2024-03-21 | 497 | 497 | 490 | 492 | 8,100 | 492 |
2024-03-19 | 490 | 496 | 487 | 496 | 20,400 | 496 |
2024-03-18 | 492 | 496 | 487 | 487 | 13,600 | 487 |
2024-03-15 | 489 | 494 | 488 | 490 | 8,700 | 490 |
2024-03-14 | 483 | 488 | 478 | 488 | 10,900 | 488 |
2024-03-13 | 487 | 487 | 482 | 487 | 5,500 | 487 |
2024-03-12 | 481 | 487 | 479 | 487 | 5,700 | 487 |
2024-03-11 | 495 | 495 | 481 | 482 | 9,000 | 482 |
2024-03-08 | 486 | 495 | 486 | 493 | 13,600 | 493 |
2024-03-07 | 490 | 492 | 488 | 490 | 2,800 | 490 |
2024-03-06 | 489 | 494 | 484 | 488 | 12,200 | 488 |
2024-03-05 | 487 | 490 | 484 | 489 | 9,700 | 489 |
2024-03-04 | 494 | 494 | 478 | 481 | 12,900 | 481 |
2024-03-01 | 491 | 495 | 486 | 486 | 9,300 | 486 |
2024-02-29 | 489 | 490 | 484 | 485 | 12,300 | 485 |
2024-02-28 | 481 | 490 | 481 | 484 | 11,100 | 484 |
2024-02-27 | 484 | 486 | 479 | 479 | 6,200 | 479 |
2024-02-26 | 485 | 490 | 484 | 484 | 5,900 | 484 |
2024-02-22 | 487 | 492 | 483 | 483 | 4,600 | 483 |
2024-02-21 | 495 | 498 | 486 | 486 | 7,800 | 486 |
2024-02-20 | 484 | 499 | 482 | 496 | 17,800 | 496 |
2024-02-19 | 473 | 481 | 473 | 481 | 7,200 | 481 |
2024-02-16 | 478 | 480 | 473 | 473 | 12,300 | 473 |
2024-02-15 | 483 | 484 | 475 | 476 | 14,100 | 476 |
2024-02-14 | 490 | 494 | 482 | 482 | 10,100 | 482 |
2024-02-13 | 486 | 492 | 485 | 490 | 15,700 | 490 |
2024-02-09 | 490 | 502 | 485 | 485 | 14,500 | 485 |
2024-02-08 | 495 | 500 | 491 | 491 | 12,000 | 491 |
2024-02-07 | 512 | 512 | 497 | 497 | 14,100 | 497 |
2024-02-06 | 507 | 511 | 502 | 505 | 18,600 | 505 |
2024-02-05 | 503 | 506 | 494 | 503 | 26,700 | 503 |
2024-02-02 | 495 | 503 | 495 | 503 | 10,500 | 503 |
2024-02-01 | 510 | 521 | 495 | 495 | 69,900 | 495 |
2024-01-31 | 489 | 495 | 484 | 484 | 28,100 | 484 |
2024-01-30 | 495 | 501 | 484 | 484 | 65,000 | 484 |
2024-01-29 | 484 | 496 | 484 | 495 | 6,800 | 495 |
2024-01-26 | 486 | 495 | 482 | 483 | 10,700 | 483 |
2024-01-25 | 487 | 489 | 483 | 486 | 10,100 | 486 |
2024-01-24 | 482 | 490 | 481 | 487 | 6,600 | 487 |
2024-01-23 | 480 | 487 | 480 | 482 | 10,000 | 482 |
2024-01-22 | 483 | 487 | 475 | 481 | 15,500 | 481 |
2024-01-19 | 485 | 488 | 481 | 481 | 6,000 | 481 |
2024-01-18 | 475 | 493 | 475 | 488 | 15,100 | 488 |
2024-01-17 | 490 | 490 | 473 | 473 | 19,300 | 473 |
2024-01-16 | 497 | 500 | 490 | 490 | 8,200 | 490 |
2024-01-15 | 496 | 502 | 496 | 497 | 8,700 | 497 |
2024-01-12 | 502 | 502 | 491 | 496 | 10,500 | 496 |
2024-01-11 | 503 | 505 | 501 | 502 | 2,600 | 502 |
2024-01-10 | 513 | 513 | 501 | 501 | 7,200 | 501 |
2024-01-09 | 516 | 520 | 512 | 513 | 7,300 | 513 |
2024-01-05 | 506 | 515 | 501 | 512 | 13,800 | 512 |
2024-01-04 | 506 | 506 | 500 | 501 | 8,200 | 501 |
分割・併合履歴 : なし