6395 (株)タダノ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,110.51,1341,1051,128.5302,0001,128.50
2024-05-161,149.51,149.51,1111,123315,9001,123
2024-05-151,156.51,178.51,1081,151.51,072,1001,151.50
2024-05-141,2551,263.51,2351,255.5264,1001,255.50
2024-05-131,274.51,278.51,2421,246292,6001,246
2024-05-101,260.51,2811,254.51,274.5196,6001,274.50
2024-05-091,2501,2621,2421,250143,2001,250
2024-05-081,2441,2551,2301,243171,4001,243
2024-05-071,2401,253.51,2281,244219,5001,244
2024-05-021,2511,2601,222.51,222.5155,6001,222.50
2024-05-011,2501,257.51,235.51,239.5135,9001,239.50
2024-04-301,263.51,273.51,2491,271174,7001,271
2024-04-261,239.51,250.51,2141,246.5246,6001,246.50
2024-04-251,2561,275.51,232.51,232.5178,2001,232.50
2024-04-241,2381,2701,2341,264238,0001,264
2024-04-231,2321,240.51,2241,231.582,0001,231.50
2024-04-221,2501,2501,2171,230152,7001,230
2024-04-191,2451,255.51,2101,222251,4001,222
2024-04-181,249.51,261.51,2391,253.5188,2001,253.50
2024-04-171,3001,3071,242.51,242.5272,9001,242.50
2024-04-161,3201,3291,277.51,294.5276,8001,294.50
2024-04-151,3451,3491,330.51,340172,2001,340
2024-04-121,3521,3671,342.51,345.5205,3001,345.50
2024-04-111,3301,3531,322.51,351197,0001,351
2024-04-101,3191,3431,3171,337248,9001,337
2024-04-091,3091,3161,2961,308139,6001,308
2024-04-081,3151,3181,296.51,300141,7001,300
2024-04-051,2761,304.51,274.51,303133,0001,303
2024-04-041,3001,314.51,283.51,303190,1001,303
2024-04-031,3051,315.51,2751,289278,7001,289
2024-04-021,291.51,322.51,286.51,315.5405,1001,315.50
2024-04-011,300.51,332.51,2831,288383,1001,288
2024-03-291,2951,299.51,271.51,291.5235,8001,291.50
2024-03-281,299.51,3021,287.51,289241,0001,289
2024-03-271,2951,307.51,2771,294396,1001,294
2024-03-261,259.51,2951,2511,282.5421,0001,282.50
2024-03-251,244.51,276.51,238.51,258.5324,2001,258.50
2024-03-221,242.51,251.51,2281,244.5314,8001,244.50
2024-03-211,2481,255.51,2361,241.5277,7001,241.50
2024-03-191,2121,2191,199.51,214334,5001,214
2024-03-181,2301,2301,210.51,220198,9001,220
2024-03-151,202.51,217.51,197.51,212250,7001,212
2024-03-141,198.51,203.51,182.51,203.5243,5001,203.50
2024-03-131,2351,2381,190.51,190.5257,5001,190.50
2024-03-121,2391,2391,200.51,227.5301,8001,227.50
2024-03-111,266.51,266.51,2221,244299,9001,244
2024-03-081,2621,300.51,2551,291.5294,9001,291.50
2024-03-071,3021,312.51,2851,287.5307,4001,287.50
2024-03-061,2631,2931,253.51,288266,5001,288
2024-03-051,246.51,281.51,2411,266.5354,6001,266.50
2024-03-041,2611,2651,245.51,246.5319,5001,246.50
2024-03-011,2751,2751,244.51,256.5286,4001,256.50
2024-02-291,289.51,2951,2531,266452,9001,266
2024-02-281,302.51,3191,2871,292.5453,7001,292.50
2024-02-271,298.51,3251,282.51,298.5697,2001,298.50
2024-02-261,3171,3241,293.51,297.5451,0001,297.50
2024-02-221,2961,3291,2901,312.5474,7001,312.50
2024-02-211,3281,337.51,292.51,300449,7001,300
2024-02-201,301.51,3481,297.51,328529,5001,328
2024-02-191,3121,315.51,291.51,300.5279,4001,300.50
2024-02-161,294.51,323.51,271.51,312.5572,0001,312.50
2024-02-151,224.51,294.51,222.51,282.51,121,9001,282.50
2024-02-141,1891,1891,1501,164.5310,0001,164.50
2024-02-131,1981,207.51,184.51,199.5292,9001,199.50
2024-02-091,1671,1911,1621,184184,2001,184
2024-02-081,1751,175.51,1561,170.5247,6001,170.50
2024-02-071,1761,1861,1681,175.5208,0001,175.50
2024-02-061,192.51,1941,1761,177.5176,9001,177.50
2024-02-051,2051,2171,2001,207199,0001,207
2024-02-021,199.51,2021,1821,190.5297,6001,190.50
2024-02-011,196.51,202.51,1861,190.5275,3001,190.50
2024-01-311,179.51,214.51,174.51,213196,6001,213
2024-01-301,1831,1971,182.51,185131,9001,185
2024-01-291,167.51,1891,167.51,182220,5001,182
2024-01-261,1781,183.51,167.51,175178,6001,175
2024-01-251,1751,1871,166.51,175.5143,3001,175.50
2024-01-241,1951,1961,176.51,179.5203,9001,179.50
2024-01-231,209.51,2161,1951,196252,7001,196
2024-01-221,1841,205.51,182.51,204231,1001,204
2024-01-191,1891,1991,1781,184281,8001,184
2024-01-181,1821,202.51,1781,186281,2001,186
2024-01-171,1931,204.51,1821,182265,3001,182
2024-01-161,2011,204.51,180.51,180.5280,4001,180.50
2024-01-151,176.51,2091,176.51,200257,8001,200
2024-01-121,211.51,211.51,178.51,181262,7001,181
2024-01-111,2101,2151,198.51,205266,7001,205
2024-01-101,1801,209.51,1761,198341,2001,198
2024-01-091,1831,199.51,172.51,182291,6001,182
2024-01-051,2001,2001,1821,185224,6001,185
2024-01-041,180.51,198.51,1601,192.5223,3001,192.50

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