KabuInsight

タクマ

6013
プライム/機械/TAKUMA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,920.02,949.02,906.02,926.0+4.0+0.14%206,300
2026-03-122,919.02,957.02,905.02,922.0-43.0-1.45%423,500
2026-03-112,936.02,974.02,916.02,965.0+56.0+1.93%242,400
2026-03-102,920.02,931.02,881.02,909.0+33.0+1.15%245,800
2026-03-092,825.02,912.02,816.02,876.0-99.0-3.33%496,000
2026-03-062,976.03,005.02,953.02,975.0-60.0-1.98%398,900
2026-03-052,998.03,075.02,981.03,035.0+64.0+2.15%267,200
2026-03-042,920.02,992.02,875.02,971.0-29.0-0.97%935,700
2026-03-032,986.03,025.02,967.03,000.0-20.0-0.66%629,000
2026-03-022,980.03,045.02,955.03,020.0-30.0-0.98%352,900
2026-02-272,957.03,050.02,948.03,050.0+103.0+3.50%356,000
2026-02-262,899.02,959.02,883.02,947.0+23.0+0.79%390,400
2026-02-252,907.02,950.02,893.02,924.0+43.0+1.49%243,000
2026-02-242,897.02,902.02,816.02,881.0-16.0-0.55%205,400
2026-02-202,884.02,918.02,856.02,897.0+7.0+0.24%186,300
2026-02-192,870.02,890.02,839.02,890.0-20.0-0.69%178,200
2026-02-182,907.02,934.02,879.02,910.0+44.0+1.54%175,800
2026-02-172,800.02,907.02,783.02,866.0+32.0+1.13%402,800
2026-02-162,800.02,868.02,752.02,834.0+232.0+8.92%447,300
2026-02-132,681.02,689.02,590.02,602.0-79.0-2.95%179,800
2026-02-122,654.02,709.02,653.02,681.0+39.0+1.48%171,900
2026-02-102,617.02,654.02,616.02,642.0+33.0+1.26%125,700
2026-02-092,620.02,628.02,593.02,609.0+35.0+1.36%165,600
2026-02-062,549.02,574.02,540.02,574.0+25.0+0.98%126,500
2026-02-052,571.02,572.02,536.02,549.00.00.00%166,500
2026-02-042,534.02,565.02,510.02,549.0+15.0+0.59%146,200
2026-02-032,499.02,543.02,495.02,534.0+58.0+2.34%128,400
2026-02-022,525.02,541.02,474.02,476.0-20.0-0.80%136,900
2026-01-302,504.02,509.02,471.02,496.0+1.0+0.04%156,900
2026-01-292,500.02,501.02,459.02,495.0-8.0-0.32%138,500
2026-01-282,521.02,521.02,489.02,503.0-32.0-1.26%119,600
2026-01-272,512.02,540.02,499.02,535.0+2.0+0.08%115,900
2026-01-262,551.02,567.02,525.02,533.0-45.0-1.75%108,700
2026-01-232,582.02,594.02,570.02,578.0+9.0+0.35%115,600
2026-01-222,533.02,584.02,525.02,569.0+36.0+1.42%157,300
2026-01-212,503.02,535.02,500.02,533.0-17.0-0.67%94,700
2026-01-202,589.02,591.02,532.02,550.0-33.0-1.28%117,600
2026-01-192,579.02,598.02,569.02,583.0-9.0-0.35%117,300
2026-01-162,561.02,599.02,552.02,592.0+31.0+1.21%96,400
2026-01-152,531.02,575.02,531.02,561.0+32.0+1.27%126,400
2026-01-142,502.02,535.02,500.02,529.0+16.0+0.64%172,300
2026-01-132,548.02,548.02,508.02,513.0+31.0+1.25%169,700
2026-01-092,494.02,499.02,463.02,482.0-12.0-0.48%146,600
2026-01-082,514.02,526.02,494.02,494.0-23.0-0.91%110,500
2026-01-072,491.02,542.02,486.02,517.0+6.0+0.24%157,800
2026-01-062,491.02,520.02,489.02,511.0+21.0+0.84%151,500
2026-01-052,489.02,512.02,482.02,490.0+13.0+0.52%138,800
2025-12-302,498.02,498.02,477.02,477.0-21.0-0.84%77,800
2025-12-292,480.02,504.02,477.02,498.0+18.0+0.73%113,600
2025-12-262,487.02,492.02,469.02,480.0+4.0+0.16%77,900
2025-12-252,495.02,495.02,461.02,476.0+3.0+0.12%78,100
2025-12-242,507.02,508.02,466.02,473.0-6.0-0.24%83,900
2025-12-232,416.02,482.02,402.02,479.0-11.0-0.44%191,800
2025-12-222,529.02,534.02,490.02,490.0-21.0-0.84%99,600
2025-12-192,454.02,516.02,453.02,511.0+46.0+1.87%193,700
2025-12-182,441.02,475.02,436.02,465.0+24.0+0.98%112,200
2025-12-172,442.02,454.02,416.02,441.0-15.0-0.61%155,500
2025-12-162,483.02,496.02,454.02,456.0-48.0-1.92%117,100
2025-12-152,489.02,514.02,476.02,504.0+9.0+0.36%87,800
2025-12-122,482.02,501.02,476.02,495.0+41.0+1.67%116,900
2025-12-112,482.02,505.02,444.02,454.0-23.0-0.93%124,600
2025-12-102,504.02,528.02,477.02,477.0-37.0-1.47%285,500
2025-12-092,510.02,526.02,483.02,514.0+54.0+2.20%250,600
2025-12-082,443.02,468.02,440.02,460.0+32.0+1.32%108,100
2025-12-052,431.02,453.02,426.02,428.0-14.0-0.57%144,500
2025-12-042,437.02,458.02,434.02,442.0+6.0+0.25%195,500
2025-12-032,426.02,446.02,416.02,436.0-5.0-0.20%141,600
2025-12-022,459.02,459.02,411.02,441.0-18.0-0.73%111,200
2025-12-012,500.02,515.02,453.02,459.0-45.0-1.80%151,400
2025-11-282,487.02,515.02,484.02,504.0+8.0+0.32%142,100
2025-11-272,490.02,504.02,473.02,496.0+24.0+0.97%105,400
2025-11-262,459.02,484.02,459.02,472.0+31.0+1.27%141,700
2025-11-252,479.02,484.02,417.02,441.0-22.0-0.89%147,600
2025-11-212,397.02,473.02,397.02,463.0+70.0+2.93%259,000
2025-11-202,429.02,429.02,389.02,393.0-12.0-0.50%297,700
2025-11-192,436.02,440.02,380.02,405.0-34.0-1.39%438,900
2025-11-182,468.02,470.02,422.02,439.0-30.0-1.22%331,800
2025-11-172,451.02,474.02,430.02,469.0+29.0+1.19%267,100
2025-11-142,416.02,461.02,414.02,440.0+20.0+0.83%536,700
2025-11-132,400.02,438.02,370.02,420.0-54.0-2.18%498,100
2025-11-122,450.02,474.02,431.02,474.0+25.0+1.02%217,100
2025-11-112,466.02,470.02,439.02,449.0+15.0+0.62%303,300
2025-11-102,421.02,434.02,393.02,434.0+16.0+0.66%383,300
2025-11-072,388.02,431.02,388.02,418.0-3.0-0.12%325,300
2025-11-062,450.02,469.02,419.02,421.0-22.0-0.90%298,000
2025-11-052,373.02,446.02,363.02,443.0+43.0+1.79%384,000
2025-11-042,367.02,417.02,361.02,400.0+33.0+1.39%275,400
2025-10-312,315.02,372.02,303.02,367.0+56.0+2.42%376,900
2025-10-302,306.02,321.02,288.02,311.0+15.0+0.65%692,900
2025-10-292,311.02,320.02,296.02,296.0-8.0-0.35%247,200
2025-10-282,369.02,369.02,304.02,304.0-78.0-3.27%308,100
2025-10-272,345.02,394.02,341.02,382.0+64.0+2.76%246,800
2025-10-242,306.02,328.02,303.02,318.0+7.0+0.30%195,000
2025-10-232,287.02,315.02,280.02,311.0+13.0+0.57%155,700
2025-10-222,252.02,300.02,248.02,298.0+40.0+1.77%204,600
2025-10-212,247.02,269.02,240.02,258.0+11.0+0.49%194,900
2025-10-202,235.02,250.02,225.02,247.0+35.0+1.58%156,900
2025-10-172,220.02,230.02,201.02,212.0-19.0-0.85%197,700
2025-10-162,234.02,248.02,221.02,231.0-3.0-0.13%156,900
2025-10-152,225.02,244.02,203.02,234.0+31.0+1.41%171,200
2025-10-142,191.02,229.02,187.02,203.0-14.0-0.63%209,400
2025-10-102,246.02,246.02,215.02,217.0-54.0-2.38%289,900
2025-10-092,260.02,279.02,250.02,271.0-9.0-0.39%244,000
2025-10-082,271.02,289.02,270.02,280.0+17.0+0.75%167,100
2025-10-072,247.02,275.02,234.02,263.0+2.0+0.09%227,000
2025-10-062,261.02,268.02,243.02,261.0+48.0+2.17%204,900
2025-10-032,185.02,213.02,178.02,213.0+21.0+0.96%181,200
2025-10-022,190.02,215.02,171.02,192.0-12.0-0.54%187,900
2025-10-012,243.02,243.02,192.02,204.0-40.0-1.78%224,200
2025-09-302,233.02,250.02,218.02,244.0+2.0+0.09%216,600
2025-09-292,263.02,263.02,227.02,242.0-62.0-2.69%226,400
2025-09-262,300.02,309.02,285.02,304.0+25.0+1.10%230,100
2025-09-252,270.02,294.02,266.02,279.0+17.0+0.75%221,700
2025-09-242,245.02,265.02,233.02,262.0+7.0+0.31%195,800
2025-09-222,263.02,278.02,247.02,255.0+5.0+0.22%201,900
2025-09-192,264.02,277.02,240.02,250.0-13.0-0.57%287,800
2025-09-182,271.02,279.02,252.02,263.0-12.0-0.53%202,600
2025-09-172,308.02,312.02,267.02,275.0-55.0-2.36%246,900
2025-09-162,319.02,341.02,312.02,330.0+8.0+0.34%194,400
2025-09-122,351.02,357.02,312.02,322.0——256,500

直近120営業日分を表示