KabuInsight

タケダ機械

6150
スタンダード/機械/TAKEDA MACHINERY 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
2026-03-133,280.03,320.03,280.03,320.00.00.00%400
2026-03-123,330.03,335.03,280.03,320.0-40.0-1.19%700
2026-03-113,315.03,360.03,310.03,360.0+50.0+1.51%2,200
2026-03-103,250.03,310.03,250.03,310.0+60.0+1.85%900
2026-03-093,195.03,250.03,140.03,250.0-60.0-1.81%2,300
2026-03-063,330.03,330.03,275.03,310.0-20.0-0.60%600
2026-03-053,335.03,370.03,330.03,330.00.00.00%4,800
2026-03-043,340.03,340.03,105.03,330.0-30.0-0.89%11,500
2026-03-033,410.03,425.03,350.03,360.0-65.0-1.90%4,900
2026-03-023,455.03,460.03,405.03,425.0-45.0-1.30%2,300
2026-02-273,385.03,470.03,380.03,470.0+95.0+2.81%3,700
2026-02-263,370.03,375.03,355.03,375.0+15.0+0.45%1,400
2026-02-253,350.03,360.03,340.03,360.0+15.0+0.45%1,700
2026-02-243,350.03,350.03,340.03,345.0+5.0+0.15%2,300
2026-02-203,350.03,350.03,340.03,340.0-10.0-0.30%3,800
2026-02-193,335.03,350.03,315.03,350.0+20.0+0.60%1,400
2026-02-183,310.03,330.03,310.03,330.0-15.0-0.45%300
2026-02-173,310.03,345.03,305.03,345.0+20.0+0.60%1,200
2026-02-163,325.03,325.03,325.03,325.00.00.00%400
2026-02-133,325.03,325.03,290.03,325.00.00.00%1,400
2026-02-123,335.03,335.03,305.03,325.0-5.0-0.15%900
2026-02-103,345.03,345.03,325.03,330.0-15.0-0.45%1,200
2026-02-093,345.03,345.03,325.03,345.0+10.0+0.30%600
2026-02-063,330.03,335.03,330.03,335.0+5.0+0.15%400
2026-02-053,290.03,330.03,290.03,330.00.00.00%1,600
2026-02-043,350.03,350.03,295.03,330.0-20.0-0.60%2,200
2026-02-033,340.03,370.03,340.03,350.0-5.0-0.15%1,100
2026-02-023,365.03,375.03,335.03,355.0+10.0+0.30%3,800
2026-01-303,285.03,345.03,275.03,345.0+40.0+1.21%1,900
2026-01-293,265.03,305.03,260.03,305.0+20.0+0.61%900
2026-01-283,260.03,300.03,260.03,285.0+25.0+0.77%1,300
2026-01-273,275.03,280.03,255.03,260.0+5.0+0.15%900
2026-01-263,280.03,285.03,250.03,255.0-15.0-0.46%800
2026-01-233,240.03,270.03,240.03,270.0+20.0+0.62%700
2026-01-223,265.03,265.03,235.03,250.0-20.0-0.61%3,900
2026-01-213,280.03,285.03,255.03,270.0-10.0-0.30%1,200
2026-01-203,280.03,280.03,260.03,280.0+5.0+0.15%600
2026-01-193,280.03,280.03,250.03,275.0-10.0-0.30%1,100
2026-01-163,290.03,290.03,270.03,285.0+5.0+0.15%2,300
2026-01-153,240.03,280.03,240.03,280.0+50.0+1.55%3,000
2026-01-143,225.03,230.03,220.03,230.0+5.0+0.16%1,100
2026-01-133,220.03,225.03,200.03,225.00.00.00%1,300
2026-01-093,200.03,225.03,200.03,225.0+5.0+0.16%1,100
2026-01-083,230.03,260.03,215.03,220.0-25.0-0.77%3,300
2026-01-073,230.03,265.03,225.03,245.0+25.0+0.78%1,900
2026-01-063,200.03,255.03,200.03,220.0+25.0+0.78%2,800
2026-01-053,195.03,200.03,155.03,195.0+25.0+0.79%2,900
2025-12-303,175.03,175.03,145.03,170.0+5.0+0.16%2,100
2025-12-293,075.03,170.03,075.03,165.0+95.0+3.09%6,800
2025-12-263,030.03,070.03,025.03,070.0+40.0+1.32%2,000
2025-12-253,030.03,045.03,020.03,030.00.00.00%3,700
2025-12-243,065.03,065.03,025.03,030.0+20.0+0.66%1,500
2025-12-233,010.03,045.03,010.03,010.00.00.00%1,800
2025-12-223,030.03,030.03,010.03,010.0+10.0+0.33%300
2025-12-192,986.03,000.02,974.03,000.0+26.0+0.87%4,200
2025-12-182,982.02,982.02,974.02,974.0+2.0+0.07%900
2025-12-172,983.02,983.02,972.02,972.0-8.0-0.27%400
2025-12-162,967.02,980.02,966.02,980.0+1.0+0.03%700
2025-12-152,966.02,982.02,965.02,979.0+17.0+0.57%2,400
2025-12-122,978.02,978.02,962.02,962.0-17.0-0.57%500
2025-12-112,967.02,979.02,960.02,979.0+14.0+0.47%1,100
2025-12-102,965.02,984.02,965.02,965.0+5.0+0.17%600
2025-12-092,958.02,960.02,958.02,960.0-1.0-0.03%400
2025-12-082,973.02,987.02,952.02,961.0+4.0+0.14%1,400
2025-12-052,974.02,974.02,951.02,957.0-12.0-0.40%1,100
2025-12-042,944.02,969.02,941.02,969.0+26.0+0.88%700
2025-12-032,984.02,985.02,935.02,943.0-41.0-1.37%900
2025-12-022,984.02,984.02,928.02,984.0+34.0+1.15%1,800
2025-12-012,950.02,960.02,945.02,950.0+5.0+0.17%1,000
2025-11-282,945.02,945.02,945.02,945.00.00.00%100
2025-11-272,941.02,980.02,901.02,945.0-27.0-0.91%1,700
2025-11-262,935.02,972.02,935.02,972.0+37.0+1.26%1,400
2025-11-252,932.02,977.02,932.02,935.0+5.0+0.17%600
2025-11-212,925.02,964.02,925.02,930.0+5.0+0.17%600
2025-11-202,950.02,950.02,925.02,925.0-25.0-0.85%300
2025-11-192,950.02,950.02,924.02,950.00.00.00%500
2025-11-182,952.02,952.02,939.02,950.0-3.0-0.10%800
2025-11-172,965.02,965.02,950.02,953.0+27.0+0.92%400
2025-11-142,970.02,970.02,926.02,926.0+2.0+0.07%800
2025-11-132,924.02,978.02,924.02,924.0-36.0-1.22%2,300
2025-11-122,919.02,960.02,918.02,960.0+27.0+0.92%600
2025-11-112,975.02,987.02,933.02,933.0-39.0-1.31%1,100
2025-11-102,970.02,972.02,970.02,972.0-8.0-0.27%200
2025-11-072,931.02,980.02,930.02,980.0+28.0+0.95%900
2025-11-062,951.02,952.02,951.02,952.0-22.0-0.74%200
2025-11-052,999.02,999.02,974.02,974.0-25.0-0.83%200
2025-11-042,957.02,999.02,926.02,999.0+49.0+1.66%1,200
2025-10-312,925.02,950.02,925.02,950.0+32.0+1.10%700
2025-10-302,935.02,935.02,911.02,918.0-12.0-0.41%800
2025-10-292,931.02,931.02,930.02,930.0-1.0-0.03%400
2025-10-282,931.02,931.02,931.02,931.00.00.00%200
2025-10-272,930.02,931.02,930.02,931.0+1.0+0.03%200
2025-10-242,935.02,935.02,930.02,930.0-1.0-0.03%200
2025-10-232,931.02,931.02,931.02,931.0-10.0-0.34%300
2025-10-222,940.02,941.02,940.02,941.0+14.0+0.48%300
2025-10-212,927.02,927.02,927.02,927.0-3.0-0.10%200
2025-10-202,961.02,961.02,930.02,930.0-21.0-0.71%2,100
2025-10-172,970.02,970.02,911.02,951.0-19.0-0.64%2,000
2025-10-162,952.02,970.02,952.02,970.0+19.0+0.64%500
2025-10-152,973.03,005.02,951.02,951.0-40.0-1.34%1,100
2025-10-142,965.02,991.02,960.02,991.0+6.0+0.20%800
2025-10-102,985.02,985.02,980.02,985.00.00.00%400
2025-10-092,995.02,995.02,985.02,985.0-3.0-0.10%200
2025-10-082,999.03,000.02,988.02,988.0-22.0-0.73%2,400
2025-10-073,010.03,010.02,995.03,010.0+10.0+0.33%1,200
2025-10-063,000.03,000.03,000.03,000.0-10.0-0.33%600
2025-10-033,025.03,025.03,010.03,010.0+5.0+0.17%200
2025-10-023,015.03,020.03,005.03,005.0-5.0-0.17%600
2025-10-013,010.03,010.03,010.03,010.0+5.0+0.17%200
2025-09-303,000.03,015.03,000.03,005.0+5.0+0.17%600
2025-09-292,991.03,015.02,991.03,000.0-10.0-0.33%1,600
2025-09-263,015.03,015.03,005.03,010.0+5.0+0.17%500
2025-09-253,010.03,010.03,005.03,005.0-10.0-0.33%600
2025-09-243,015.03,015.03,015.03,015.00.00.00%700
2025-09-223,030.03,030.03,015.03,015.0-20.0-0.66%700
2025-09-193,040.03,040.03,010.03,035.0+5.0+0.17%1,700
2025-09-183,030.03,030.03,015.03,030.00.00.00%400
2025-09-173,000.03,030.03,000.03,030.0+20.0+0.66%2,100
2025-09-163,020.03,035.03,010.03,010.0+15.0+0.50%400
2025-09-122,980.02,995.02,980.02,995.0——500

直近120営業日分を表示