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
2022-12-30	399	403	399	403	8,900	403
2022-12-29	414	414	392	398	51,600	398
2022-12-28	417	417	412	414	13,300	414
2022-12-27	416	417	415	417	10,000	417
2022-12-26	416	417	415	417	7,000	417
2022-12-23	417	417	414	415	12,100	415
2022-12-22	425	426	419	419	22,000	419
2022-12-21	441	445	424	424	40,400	424
2022-12-20	453	459	441	444	16,700	444
2022-12-19	465	467	455	457	27,300	457
2022-12-16	468	471	461	465	23,500	465
2022-12-15	465	469	465	469	14,800	469
2022-12-14	466	468	462	465	5,400	465
2022-12-13	469	470	461	467	19,300	467
2022-12-12	469	471	463	466	10,100	466
2022-12-09	461	469	461	469	6,800	469
2022-12-08	464	464	458	460	7,300	460
2022-12-07	459	461	458	458	4,500	458
2022-12-06	462	464	458	458	7,600	458
2022-12-05	471	476	462	462	13,900	462
2022-12-02	470	477	470	471	6,200	471
2022-12-01	470	471	468	470	6,700	470
2022-11-30	470	472	469	469	6,200	469
2022-11-29	468	479	467	470	15,200	470
2022-11-28	484	485	482	484	6,200	484
2022-11-25	477	485	475	483	9,100	483
2022-11-24	473	476	470	474	12,500	474
2022-11-22	469	471	468	471	4,000	471
2022-11-21	475	475	469	469	3,700	469
2022-11-18	485	485	470	475	15,700	475
2022-11-17	466	470	466	469	5,800	469
2022-11-16	462	465	462	464	5,000	464
2022-11-15	456	463	456	462	5,500	462
2022-11-14	456	459	456	456	3,200	456
2022-11-11	458	458	454	456	3,400	456
2022-11-10	450	455	450	450	5,800	450
2022-11-09	458	458	452	456	3,900	456
2022-11-08	453	460	451	454	10,000	454
2022-11-07	452	454	451	451	4,700	451
2022-11-04	452	459	451	451	13,900	451
2022-11-02	457	459	451	451	10,100	451
2022-11-01	469	469	452	453	22,100	453
2022-10-31	467	471	462	466	24,800	466
2022-10-28	465	533	462	462	236,100	462
2022-10-27	478	478	465	465	5,000	465
2022-10-26	475	479	471	472	4,000	472
2022-10-25	464	466	461	466	2,700	466
2022-10-24	465	466	459	460	10,000	460
2022-10-21	461	465	460	460	2,500	460
2022-10-20	466	475	462	462	7,200	462
2022-10-19	465	469	460	469	11,700	469
2022-10-18	454	465	454	465	8,100	465
2022-10-17	457	462	451	454	18,300	454
2022-10-14	457	457	450	457	12,800	457
2022-10-13	467	467	449	452	21,500	452
2022-10-12	476	476	470	473	5,300	473
2022-10-11	479	479	468	474	14,700	474
2022-10-07	491	491	479	479	25,700	479
2022-10-06	494	498	492	494	14,700	494
2022-10-05	509	509	494	494	16,700	494
2022-10-04	511	512	500	504	11,300	504
2022-10-03	500	510	499	505	19,300	505
2022-09-30	506	506	500	500	8,700	500
2022-09-29	518	518	501	506	48,200	506
2022-09-28	533	539	522	526	85,200	526
2022-09-27	535	543	534	534	14,400	534
2022-09-26	532	537	531	533	15,400	533
2022-09-22	535	544	531	534	22,200	534
2022-09-21	534	534	532	534	5,600	534
2022-09-20	531	536	530	530	12,600	530
2022-09-16	539	542	530	530	11,400	530
2022-09-15	539	540	536	539	4,600	539
2022-09-14	536	544	536	539	8,700	539
2022-09-13	547	548	536	540	12,900	540
2022-09-12	559	561	544	546	15,600	546
2022-09-09	555	558	549	557	14,200	557
2022-09-08	560	560	536	551	21,600	551
2022-09-07	566	566	551	554	8,100	554
2022-09-06	565	568	550	566	22,900	566
2022-09-05	551	564	550	564	6,300	564
2022-09-02	563	567	546	551	31,200	551
2022-09-01	587	587	560	563	21,100	563
2022-08-31	584	588	573	585	21,000	585
2022-08-30	582	586	566	574	35,500	574
2022-08-29	561	575	556	573	27,800	573
2022-08-26	556	586	550	575	148,700	575
2022-08-25	545	546	541	546	5,200	546
2022-08-24	542	543	538	543	6,000	543
2022-08-23	539	541	532	540	12,400	540
2022-08-22	527	541	527	541	21,200	541
2022-08-19	534	539	532	536	60,500	536
2022-08-18	534	538	533	533	13,900	533
2022-08-17	541	545	534	541	18,300	541
2022-08-16	536	542	532	541	10,300	541
2022-08-15	535	540	533	536	12,500	536
2022-08-12	525	535	525	533	35,300	533
2022-08-10	535	535	516	528	20,300	528
2022-08-09	542	543	531	535	20,000	535
2022-08-08	531	547	531	545	20,100	545
2022-08-05	520	538	520	538	43,600	538
2022-08-04	520	531	520	530	9,300	530
2022-08-03	529	531	513	518	12,600	518
2022-08-02	525	529	522	525	17,100	525
2022-08-01	506	526	506	526	38,200	526
2022-07-29	506	507	504	506	21,100	506
2022-07-28	503	506	501	503	13,700	503
2022-07-27	504	506	503	503	2,900	503
2022-07-26	505	506	503	503	3,900	503
2022-07-25	508	509	502	506	7,400	506
2022-07-22	508	511	507	510	13,700	510
2022-07-21	514	514	500	511	25,300	511
2022-07-20	502	508	501	508	9,700	508
2022-07-19	498	501	496	498	23,800	498
2022-07-15	506	508	498	498	27,600	498
2022-07-14	520	520	505	506	21,400	506
2022-07-13	508	519	508	517	9,800	517
2022-07-12	512	514	505	505	15,000	505
2022-07-11	510	514	507	512	20,200	512
2022-07-08	497	512	497	510	30,300	510
2022-07-07	498	499	497	498	5,800	498
2022-07-06	499	500	498	498	9,000	498
2022-07-05	503	509	499	499	10,000	499
2022-07-04	498	505	498	503	10,200	503
2022-07-01	506	507	503	503	8,900	503
2022-06-30	515	520	512	512	6,700	512
2022-06-29	525	525	515	515	14,700	515
2022-06-28	508	525	508	525	3,300	525
2022-06-27	507	507	502	505	3,900	505
2022-06-24	514	514	502	502	6,000	502
2022-06-23	506	509	506	506	4,000	506
2022-06-22	523	523	505	505	5,400	505
2022-06-21	511	517	504	515	8,200	515
2022-06-20	535	535	504	504	8,100	504
2022-06-17	533	534	522	527	10,100	527
2022-06-16	540	540	532	533	6,700	533
2022-06-15	543	546	533	533	10,700	533
2022-06-14	557	557	541	541	12,000	541
2022-06-13	556	557	548	553	10,600	553
2022-06-10	569	572	563	563	9,500	563
2022-06-09	586	590	578	578	8,700	578
2022-06-08	578	620	568	596	44,900	596
2022-06-07	583	583	573	573	4,600	573
2022-06-06	577	581	577	579	2,900	579
2022-06-03	580	586	577	577	2,700	577
2022-06-02	573	578	573	577	4,700	577
2022-06-01	582	594	571	577	14,200	577
2022-05-31	584	584	579	582	3,000	582
2022-05-30	573	584	569	578	17,100	578
2022-05-27	574	574	568	573	2,100	573
2022-05-26	582	583	569	569	6,000	569
2022-05-25	578	581	573	581	1,800	581
2022-05-24	577	578	571	572	4,800	572
2022-05-23	589	589	582	587	3,000	587
2022-05-20	581	589	576	582	13,200	582
2022-05-19	575	578	559	578	10,900	578
2022-05-18	563	566	563	565	1,800	565
2022-05-17	563	564	563	563	2,500	563
2022-05-16	556	565	556	563	3,500	563
2022-05-13	551	556	550	556	2,600	556
2022-05-12	551	553	544	547	5,900	547
2022-05-11	576	576	562	567	7,200	567
2022-05-10	567	594	557	582	25,300	582
2022-05-09	586	586	567	567	7,300	567
2022-05-06	576	580	576	576	4,300	576
2022-05-02	576	584	576	576	4,400	576
2022-04-28	567	578	567	576	5,900	576
2022-04-27	590	592	567	567	22,000	567
2022-04-26	601	602	599	599	2,600	599
2022-04-25	599	613	599	603	5,800	603
2022-04-22	595	599	589	597	900	597
2022-04-21	593	604	593	604	2,600	604
2022-04-20	606	606	596	596	3,900	596
2022-04-19	589	589	587	588	1,800	588
2022-04-18	592	592	581	587	4,700	587
2022-04-15	597	597	589	590	4,700	590
2022-04-14	585	597	585	597	3,600	597
2022-04-13	578	585	578	585	4,200	585
2022-04-12	580	584	578	578	4,300	578
2022-04-11	584	586	579	580	4,700	580
2022-04-08	594	594	584	587	7,700	587
2022-04-07	603	603	593	596	4,900	596
2022-04-06	608	609	607	609	2,500	609
2022-04-05	606	608	600	608	6,900	608
2022-04-04	604	605	601	601	2,100	601
2022-04-01	608	613	596	601	12,300	601
2022-03-31	627	627	615	615	5,600	615
2022-03-30	626	627	619	627	7,400	627
2022-03-29	613	621	613	621	6,800	621
2022-03-28	609	613	609	613	1,500	613
2022-03-25	613	613	609	609	2,000	609
2022-03-24	620	620	614	615	5,600	615
2022-03-23	615	621	612	620	9,600	620
2022-03-22	620	620	610	614	8,800	614
2022-03-18	613	622	610	615	4,600	615
2022-03-17	625	633	605	616	15,700	616
2022-03-16	617	625	615	619	8,500	619
2022-03-15	613	615	603	615	4,400	615
2022-03-14	606	612	603	612	2,400	612
2022-03-11	600	603	597	601	12,900	601
2022-03-10	593	618	593	615	17,700	615
2022-03-09	611	611	582	583	6,200	583
2022-03-08	608	609	606	608	4,800	608
2022-03-07	610	611	607	608	3,500	608
2022-03-04	612	614	610	610	3,200	610
2022-03-03	615	615	607	612	6,600	612
2022-03-02	615	623	612	615	16,100	615
2022-03-01	611	621	611	615	6,100	615
2022-02-28	618	620	610	611	8,300	611
2022-02-25	609	620	609	618	6,100	618
2022-02-24	616	625	612	619	9,400	619
2022-02-22	612	619	612	616	4,000	616
2022-02-21	616	616	615	615	1,400	615
2022-02-18	609	618	609	616	4,500	616
2022-02-17	621	621	610	612	5,600	612
2022-02-16	621	621	615	621	1,600	621
2022-02-15	619	621	612	612	6,300	612
2022-02-14	615	624	614	619	3,600	619
2022-02-10	624	624	610	615	9,900	615
2022-02-09	625	625	616	620	6,400	620
2022-02-08	613	620	612	620	6,500	620
2022-02-07	615	619	609	610	5,200	610
2022-02-04	617	617	608	615	3,000	615
2022-02-03	622	622	615	616	2,700	616
2022-02-02	605	634	601	634	12,600	634
2022-02-01	610	610	606	608	2,800	608
2022-01-31	590	610	590	610	6,900	610
2022-01-28	605	617	592	609	8,400	609
2022-01-27	616	616	601	604	9,800	604
2022-01-26	608	616	608	613	6,900	613
2022-01-25	604	609	603	608	3,900	608
2022-01-24	603	610	601	610	2,600	610
2022-01-21	602	609	602	603	5,900	603
2022-01-20	604	614	604	610	4,000	610
2022-01-19	619	619	606	606	10,300	606
2022-01-18	639	639	617	617	4,300	617
2022-01-17	635	639	635	639	1,800	639
2022-01-14	641	644	623	629	7,700	629
2022-01-13	631	639	631	639	5,100	639
2022-01-12	610	627	610	627	9,900	627
2022-01-11	620	620	601	608	15,600	608
2022-01-07	625	630	615	616	4,900	616
2022-01-06	639	640	629	629	4,500	629
2022-01-05	667	667	637	639	4,300	639
2022-01-04	661	665	659	661	2,000	661

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6325 (株)タカキタ の時系列データ [2022年度]

6325 (株)タカキタの時系列データ [2022年度]