6338 (株)タカトリ 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
2023-02-087,3407,7107,2007,580197,9007,580
2023-02-077,6007,6407,2107,270231,2007,270
2023-02-067,8007,8107,6407,680117,2007,680
2023-02-038,0908,1207,8607,87087,0007,870
2023-02-027,9408,1207,8507,960129,0007,960
2023-02-018,1208,1707,8007,810179,0007,810
2023-01-318,1408,3808,0608,100166,0008,100
2023-01-308,0108,1908,0108,07058,8008,070
2023-01-278,2008,2408,0208,110112,3008,110
2023-01-268,3408,3408,0108,140207,2008,140
2023-01-258,4808,6008,2908,320324,6008,320
2023-01-248,4208,7508,3608,630313,8008,630
2023-01-238,7208,8608,3408,350285,1008,350
2023-01-208,4308,6708,3808,620216,0008,620
2023-01-198,2708,6908,2108,550305,0008,550
2023-01-188,2908,4808,0608,410276,1008,410
2023-01-177,8708,3707,8708,280231,6008,280
2023-01-168,0508,1707,8607,930142,7007,930
2023-01-138,3708,6808,1808,200289,5008,200
2023-01-128,8308,9308,3508,410347,4008,410
2023-01-118,1508,7007,9708,700426,8008,700
2023-01-107,8908,0807,7708,010221,8008,010
2023-01-067,4907,8507,3407,780246,8007,780
2023-01-057,9808,1207,5507,620203,5007,620
2023-01-047,8608,2507,7307,750192,5007,750

分割・併合履歴 : なし