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
2023-06-094374394374388,500438
2023-06-084414434384387,700438
2023-06-0744044443844114,700441
2023-06-064354404354403,900440
2023-06-054394394354354,200435
2023-06-024284374284344,600434
2023-06-014334344264279,400427
2023-05-3144044043343312,100433
2023-05-304404434384388,800438
2023-05-294444444404404,200440
2023-05-264474474414415,500441
2023-05-254424484424453,900445
2023-05-244424454424434,200443
2023-05-2345045144244210,700442
2023-05-224504514474496,200449
2023-05-194534544474478,500447
2023-05-1846446445345310,700453
2023-05-174574584534538,700453
2023-05-164534564534536,200453
2023-05-154584594524527,200452
2023-05-124564574494516,800451
2023-05-114464554444525,500452
2023-05-104504524504505,600450
2023-05-094504564504507,600450
2023-05-084454514454495,300449
2023-05-0245045344244512,600445
2023-05-0145245544545020,000450
2023-04-2845847544845259,500452
2023-04-2747547844744769,100447
2023-04-2647248046647623,900476
2023-04-2546547546147219,600472
2023-04-2445948445846162,100461
2023-04-2145045945045610,200456
2023-04-2045346044645019,500450
2023-04-1945846045245218,100452
2023-04-1847648445545773,400457
2023-04-17443521435484101,400484
2023-04-1443044643044229,300442
2023-04-1342342942242812,500428
2023-04-124204234184236,000423
2023-04-114184204154209,100420
2023-04-104184184134138,100413
2023-04-0742142141541510,300415
2023-04-0642042542042010,200420
2023-04-0542342542042010,900420
2023-04-0443043042342310,000423
2023-04-034254294254287,000428
2023-03-314184244184227,100422
2023-03-304224224164179,700417
2023-03-2941942241542227,700422
2023-03-2842042041241911,900419
2023-03-2742042341541517,700415
2023-03-244214224194199,200419
2023-03-2342742740941775,800417
2023-03-2244544542742830,700428
2023-03-2046346344344616,400446
2023-03-174514594504596,800459
2023-03-1645545644244817,200448
2023-03-1545546345545514,000455
2023-03-1444646043645534,300455
2023-03-134474484424466,300446
2023-03-1046046045045011,200450
2023-03-094554604534606,100460
2023-03-084554554514556,000455
2023-03-0744945844745517,200455
2023-03-0644744743844712,300447
2023-03-0344044543644512,700445
2023-03-0244644743944018,500440
2023-03-014434464414468,200446
2023-02-284454454394396,800439
2023-02-2744544843944115,800441
2023-02-2444344744044720,100447
2023-02-224424464384387,400438
2023-02-2144844843844319,800443
2023-02-2044444643744441,900444
2023-02-1744544644244613,800446
2023-02-1646046044244548,100445
2023-02-15425470425466105,500466
2023-02-144254274244252,100425
2023-02-134234264204255,300425
2023-02-104184224184215,500421
2023-02-094194194164183,600418
2023-02-084184204164163,800416
2023-02-074234234184187,100418
2023-02-064164224164216,200421
2023-02-0341141541041510,100415
2023-02-024124184124154,900415
2023-02-0142042040941315,100413
2023-01-314214214184208,800420
2023-01-3044244241841852,600418
2023-01-2744144943743824,900438
2023-01-264364384354365,000436
2023-01-2544044043443612,300436
2023-01-244384384334359,400435
2023-01-2344144342943822,000438
2023-01-2042244242043432,500434
2023-01-1941842241642210,700422
2023-01-1840741840741514,900415
2023-01-174034084034079,800407
2023-01-164054064034039,700403
2023-01-1339940839940416,200404
2023-01-124004003973995,500399
2023-01-113934023933957,600395
2023-01-1039339539239512,000395
2023-01-0639139439039018,900390
2023-01-0539439439139112,000391
2023-01-0440740739439422,800394

分割・併合履歴 : なし