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
2025-02-131,117.51,125.51,1061,122287,2001,122
2025-02-121,1031,1031,088.51,102297,3001,102
2025-02-101,0931,0981,0771,097213,2001,097
2025-02-071,1001,105.51,0931,098163,5001,098
2025-02-061,1101,116.51,100.51,105.5207,7001,105.50
2025-02-051,115.51,122.51,1031,108102,4001,108
2025-02-041,122.51,1281,1011,105.5187,0001,105.50
2025-02-031,125.51,1451,0941,110.5291,8001,110.50
2025-01-311,1431,1591,1401,154.5110,0001,154.50
2025-01-301,155.51,158.51,1421,158152,4001,158
2025-01-291,141.51,159.51,1401,155187,5001,155
2025-01-281,1361,1511,1331,135111,3001,135
2025-01-271,1601,1601,145.51,146159,9001,146
2025-01-241,129.51,158.51,1241,144.5263,7001,144.50
2025-01-231,1131,123.51,1061,119.5249,4001,119.50
2025-01-221,1031,117.51,1021,113385,7001,113
2025-01-211,138.51,139.51,1071,107283,3001,107
2025-01-201,1191,133.51,1191,127235,6001,127
2025-01-171,1141,133.51,1141,119179,7001,119
2025-01-161,1341,1381,111.51,138250,9001,138
2025-01-151,101.51,1321,093.51,132351,7001,132
2025-01-141,082.51,0991,0801,092.5214,4001,092.50
2025-01-101,1001,1031,0901,092100,0001,092
2025-01-091,1121,117.51,101.51,109.5157,6001,109.50
2025-01-081,1371,1371,1181,124205,6001,124
2025-01-071,137.51,137.51,1161,129.5159,4001,129.50
2025-01-061,141.51,145.51,1191,124.5189,1001,124.50

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