タケダ機械(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,680（2025年4月1日）
- 年初来安値
- 2,640（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/11 | 2,967 | 2,979 | 2,960 | 2,979 | 1,100 | 2,979 |
| 2025/12/10 | 2,965 | 2,984 | 2,965 | 2,965 | 600 | 2,965 |
| 2025/12/9 | 2,958 | 2,960 | 2,958 | 2,960 | 400 | 2,960 |
| 2025/12/8 | 2,973 | 2,987 | 2,952 | 2,961 | 1,400 | 2,961 |
| 2025/12/5 | 2,974 | 2,974 | 2,951 | 2,957 | 1,100 | 2,957 |
| 2025/12/4 | 2,944 | 2,969 | 2,941 | 2,969 | 700 | 2,969 |
| 2025/12/3 | 2,984 | 2,985 | 2,935 | 2,943 | 900 | 2,943 |
| 2025/12/2 | 2,984 | 2,984 | 2,928 | 2,984 | 1,800 | 2,984 |
| 2025/12/1 | 2,950 | 2,960 | 2,945 | 2,950 | 1,000 | 2,950 |
| 2025/11/28 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
| 2025/11/27 | 2,941 | 2,980 | 2,901 | 2,945 | 1,700 | 2,945 |
| 2025/11/26 | 2,935 | 2,972 | 2,935 | 2,972 | 1,400 | 2,972 |
| 2025/11/25 | 2,932 | 2,977 | 2,932 | 2,935 | 600 | 2,935 |
| 2025/11/21 | 2,925 | 2,964 | 2,925 | 2,930 | 600 | 2,930 |
| 2025/11/20 | 2,950 | 2,950 | 2,925 | 2,925 | 300 | 2,925 |
| 2025/11/19 | 2,950 | 2,950 | 2,924 | 2,950 | 500 | 2,950 |
| 2025/11/18 | 2,952 | 2,952 | 2,939 | 2,950 | 800 | 2,950 |
| 2025/11/17 | 2,965 | 2,965 | 2,950 | 2,953 | 400 | 2,953 |
| 2025/11/14 | 2,970 | 2,970 | 2,926 | 2,926 | 800 | 2,926 |
| 2025/11/13 | 2,924 | 2,978 | 2,924 | 2,924 | 2,300 | 2,924 |
1〜20/242件
