3,066円
タケダ機械の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/20 | 2,845.0 | 2,847.0 | 2,838.0 | 2,838.0 | 2,838.0 | 1,100 |
| 2025/06/19 | 2,853.0 | 2,853.0 | 2,845.0 | 2,845.0 | 2,845.0 | 1,200 |
| 2025/06/18 | 2,845.0 | 2,854.0 | 2,842.0 | 2,854.0 | 2,854.0 | 1,700 |
| 2025/06/17 | 2,845.0 | 2,846.0 | 2,845.0 | 2,845.0 | 2,845.0 | 1,000 |
| 2025/06/16 | 2,850.0 | 2,850.0 | 2,844.0 | 2,844.0 | 2,844.0 | 900 |
| 2025/06/13 | 2,860.0 | 2,860.0 | 2,850.0 | 2,850.0 | 2,850.0 | 1,700 |
| 2025/06/12 | 2,889.0 | 2,890.0 | 2,862.0 | 2,863.0 | 2,863.0 | 900 |
| 2025/06/11 | 2,885.0 | 2,885.0 | 2,850.0 | 2,884.0 | 2,884.0 | 1,500 |
| 2025/06/10 | 2,863.0 | 2,877.0 | 2,863.0 | 2,877.0 | 2,877.0 | 1,200 |
| 2025/06/09 | 2,845.0 | 2,867.0 | 2,845.0 | 2,862.0 | 2,862.0 | 2,500 |
| 2025/06/06 | 2,845.0 | 2,853.0 | 2,836.0 | 2,843.0 | 2,843.0 | 2,500 |
| 2025/06/05 | 2,877.0 | 2,877.0 | 2,840.0 | 2,841.0 | 2,841.0 | 3,300 |
| 2025/06/04 | 2,882.0 | 2,899.0 | 2,851.0 | 2,852.0 | 2,852.0 | 5,500 |
| 2025/06/03 | 2,923.0 | 2,923.0 | 2,865.0 | 2,865.0 | 2,865.0 | 6,700 |
| 2025/06/02 | 2,942.0 | 2,949.0 | 2,904.0 | 2,932.0 | 2,932.0 | 6,800 |
| 2025/05/30 | 3,000.0 | 3,010.0 | 2,947.0 | 2,974.0 | 2,974.0 | 13,800 |
| 2025/05/29 | 2,940.0 | 3,065.0 | 2,931.0 | 3,040.0 | 3,040.0 | 37,900 |
| 2025/05/28 | 3,230.0 | 3,280.0 | 3,230.0 | 3,280.0 | 3,280.0 | 12,600 |
| 2025/05/27 | 3,235.0 | 3,250.0 | 3,220.0 | 3,230.0 | 3,230.0 | 8,100 |
| 2025/05/26 | 3,205.0 | 3,235.0 | 3,205.0 | 3,220.0 | 3,220.0 | 4,000 |
おすすめ条件でスクリーニングされた銘柄を見る
タケダ機械の取引履歴を振り返りませんか？
タケダ機械の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
