6395 (株)タダノ の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 1,117.5 | 1,125.5 | 1,106 | 1,122 | 287,200 | 1,122 |
2025-02-12 | 1,103 | 1,103 | 1,088.5 | 1,102 | 297,300 | 1,102 |
2025-02-10 | 1,093 | 1,098 | 1,077 | 1,097 | 213,200 | 1,097 |
2025-02-07 | 1,100 | 1,105.5 | 1,093 | 1,098 | 163,500 | 1,098 |
2025-02-06 | 1,110 | 1,116.5 | 1,100.5 | 1,105.5 | 207,700 | 1,105.50 |
2025-02-05 | 1,115.5 | 1,122.5 | 1,103 | 1,108 | 102,400 | 1,108 |
2025-02-04 | 1,122.5 | 1,128 | 1,101 | 1,105.5 | 187,000 | 1,105.50 |
2025-02-03 | 1,125.5 | 1,145 | 1,094 | 1,110.5 | 291,800 | 1,110.50 |
2025-01-31 | 1,143 | 1,159 | 1,140 | 1,154.5 | 110,000 | 1,154.50 |
2025-01-30 | 1,155.5 | 1,158.5 | 1,142 | 1,158 | 152,400 | 1,158 |
2025-01-29 | 1,141.5 | 1,159.5 | 1,140 | 1,155 | 187,500 | 1,155 |
2025-01-28 | 1,136 | 1,151 | 1,133 | 1,135 | 111,300 | 1,135 |
2025-01-27 | 1,160 | 1,160 | 1,145.5 | 1,146 | 159,900 | 1,146 |
2025-01-24 | 1,129.5 | 1,158.5 | 1,124 | 1,144.5 | 263,700 | 1,144.50 |
2025-01-23 | 1,113 | 1,123.5 | 1,106 | 1,119.5 | 249,400 | 1,119.50 |
2025-01-22 | 1,103 | 1,117.5 | 1,102 | 1,113 | 385,700 | 1,113 |
2025-01-21 | 1,138.5 | 1,139.5 | 1,107 | 1,107 | 283,300 | 1,107 |
2025-01-20 | 1,119 | 1,133.5 | 1,119 | 1,127 | 235,600 | 1,127 |
2025-01-17 | 1,114 | 1,133.5 | 1,114 | 1,119 | 179,700 | 1,119 |
2025-01-16 | 1,134 | 1,138 | 1,111.5 | 1,138 | 250,900 | 1,138 |
2025-01-15 | 1,101.5 | 1,132 | 1,093.5 | 1,132 | 351,700 | 1,132 |
2025-01-14 | 1,082.5 | 1,099 | 1,080 | 1,092.5 | 214,400 | 1,092.50 |
2025-01-10 | 1,100 | 1,103 | 1,090 | 1,092 | 100,000 | 1,092 |
2025-01-09 | 1,112 | 1,117.5 | 1,101.5 | 1,109.5 | 157,600 | 1,109.50 |
2025-01-08 | 1,137 | 1,137 | 1,118 | 1,124 | 205,600 | 1,124 |
2025-01-07 | 1,137.5 | 1,137.5 | 1,116 | 1,129.5 | 159,400 | 1,129.50 |
2025-01-06 | 1,141.5 | 1,145.5 | 1,119 | 1,124.5 | 189,100 | 1,124.50 |
分割・併合履歴 : [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株