KabuInsight

タクミナ

6322
スタンダード/機械/TACMINA CORPORATION
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
2026-03-131,593.01,593.01,580.01,586.0+6.0+0.38%900
2026-03-121,590.01,590.01,580.01,580.0-11.0-0.69%1,400
2026-03-111,604.01,610.01,591.01,591.0-2.0-0.13%1,600
2026-03-101,591.01,608.01,591.01,593.0+13.0+0.82%3,500
2026-03-091,590.01,600.01,580.01,580.0-27.0-1.68%3,700
2026-03-061,595.01,607.01,595.01,607.0+17.0+1.07%400
2026-03-051,590.01,599.01,590.01,590.0+2.0+0.13%1,100
2026-03-041,609.01,609.01,576.01,588.0-22.0-1.37%5,600
2026-03-031,611.01,645.01,608.01,610.0-13.0-0.80%3,600
2026-03-021,600.01,623.01,591.01,623.0+18.0+1.12%1,700
2026-02-271,605.01,605.01,590.01,605.0-5.0-0.31%2,400
2026-02-261,597.01,610.01,580.01,610.0+27.0+1.71%1,900
2026-02-251,585.01,629.01,579.01,583.0+13.0+0.83%3,100
2026-02-241,574.01,580.01,570.01,570.0-5.0-0.32%2,200
2026-02-201,573.01,576.01,566.01,575.0+16.0+1.03%2,500
2026-02-191,587.01,587.01,540.01,559.0-28.0-1.76%15,000
2026-02-181,576.01,587.01,576.01,587.0+11.0+0.70%400
2026-02-171,580.01,582.01,576.01,576.0-8.0-0.51%1,600
2026-02-161,586.01,589.01,579.01,584.0+1.0+0.06%3,500
2026-02-131,571.01,586.01,571.01,583.0-3.0-0.19%1,200
2026-02-121,578.01,592.01,578.01,586.0+16.0+1.02%1,000
2026-02-101,551.01,588.01,548.01,570.0+13.0+0.83%11,200
2026-02-091,571.01,920.01,520.01,557.0-14.0-0.89%69,200
2026-02-061,572.01,580.01,570.01,571.0-4.0-0.25%2,100
2026-02-051,574.01,582.01,560.01,575.0-9.0-0.57%2,900
2026-02-041,571.01,584.01,571.01,584.0+13.0+0.83%1,000
2026-02-031,566.01,571.01,563.01,571.0+1.0+0.06%3,600
2026-02-021,593.01,598.01,568.01,570.0-36.0-2.24%8,900
2026-01-301,592.01,606.01,592.01,606.0+12.0+0.75%1,700
2026-01-291,591.01,594.01,590.01,594.0-2.0-0.13%900
2026-01-281,591.01,609.01,590.01,596.0+4.0+0.25%1,300
2026-01-271,592.01,601.01,592.01,592.00.00.00%500
2026-01-261,597.01,609.01,591.01,592.0-6.0-0.38%1,300
2026-01-231,595.01,598.01,590.01,598.0+3.0+0.19%4,500
2026-01-221,591.01,598.01,591.01,595.0+4.0+0.25%700
2026-01-211,594.01,594.01,591.01,591.0-15.0-0.93%1,900
2026-01-201,613.01,614.01,600.01,606.0+13.0+0.82%1,500
2026-01-191,609.01,614.01,592.01,593.0-8.0-0.50%6,300
2026-01-161,596.01,601.01,594.01,601.0+5.0+0.31%4,900
2026-01-151,616.01,616.01,593.01,596.0-20.0-1.24%8,800
2026-01-141,614.01,618.01,610.01,616.0+1.0+0.06%2,500
2026-01-131,614.01,615.01,597.01,615.0+1.0+0.06%1,500
2026-01-091,600.01,620.01,591.01,614.0+2.0+0.12%2,900
2026-01-081,600.01,612.01,589.01,612.0+11.0+0.69%1,200
2026-01-071,600.01,601.01,600.01,601.0-4.0-0.25%1,600
2026-01-061,618.01,620.01,605.01,605.0-10.0-0.62%2,200
2026-01-051,630.01,630.01,614.01,615.0-14.0-0.86%5,100
2025-12-301,584.01,630.01,581.01,629.0+34.0+2.13%1,000
2025-12-291,594.01,613.01,591.01,595.0+15.0+0.95%1,400
2025-12-261,589.01,590.01,580.01,580.0-7.0-0.44%1,000
2025-12-251,590.01,590.01,587.01,587.0-6.0-0.38%1,400
2025-12-241,594.01,595.01,590.01,593.0-1.0-0.06%700
2025-12-231,592.01,595.01,586.01,594.0+2.0+0.13%1,300
2025-12-221,585.01,592.01,579.01,592.0+7.0+0.44%1,500
2025-12-191,583.01,585.01,576.01,585.0-5.0-0.31%1,900
2025-12-181,574.01,590.01,574.01,590.0+8.0+0.51%1,900
2025-12-171,569.01,582.01,568.01,582.0+12.0+0.76%1,500
2025-12-161,571.01,576.01,570.01,570.0-2.0-0.13%1,000
2025-12-151,572.01,574.01,566.01,572.0-1.0-0.06%4,500
2025-12-121,566.01,573.01,566.01,573.0+5.0+0.32%700
2025-12-111,567.01,568.01,564.01,568.0-3.0-0.19%1,100
2025-12-101,572.01,572.01,567.01,571.0+1.0+0.06%1,600
2025-12-091,565.01,570.01,565.01,570.0+5.0+0.32%800
2025-12-081,565.01,569.01,565.01,565.0-3.0-0.19%1,800
2025-12-051,567.01,576.01,565.01,568.0-6.0-0.38%700
2025-12-041,567.01,574.01,565.01,574.00.00.00%1,100
2025-12-031,571.01,574.01,566.01,574.0-2.0-0.13%600
2025-12-021,569.01,576.01,567.01,576.0+6.0+0.38%500
2025-12-011,573.01,580.01,566.01,570.0-7.0-0.44%15,700
2025-11-281,571.01,577.01,564.01,577.0+16.0+1.02%6,500
2025-11-271,576.01,576.01,545.01,561.0-15.0-0.95%19,600
2025-11-261,567.01,576.01,567.01,576.0+9.0+0.57%700
2025-11-251,572.01,572.01,564.01,567.0-3.0-0.19%3,700
2025-11-211,561.01,570.01,561.01,570.0+3.0+0.19%500
2025-11-201,571.01,571.01,564.01,567.0+5.0+0.32%1,200
2025-11-191,555.01,578.01,555.01,562.0+7.0+0.45%500
2025-11-181,556.01,556.01,554.01,555.0-3.0-0.19%1,000
2025-11-171,582.01,582.01,557.01,558.0-22.0-1.39%2,600
2025-11-141,561.01,580.01,561.01,580.00.00.00%1,100
2025-11-131,557.01,580.01,554.01,580.0+26.0+1.67%4,600
2025-11-121,554.01,560.01,554.01,554.0-10.0-0.64%1,200
2025-11-111,568.01,572.01,551.01,564.0-4.0-0.26%5,700
2025-11-101,568.01,569.01,566.01,568.00.00.00%3,500
2025-11-071,579.01,579.01,566.01,568.0-10.0-0.63%4,700
2025-11-061,566.01,578.01,566.01,578.0+12.0+0.77%400
2025-11-051,567.01,582.01,566.01,566.0-4.0-0.25%1,000
2025-11-041,598.01,598.01,567.01,570.0-16.0-1.01%3,100
2025-10-311,566.01,588.01,566.01,586.0+19.0+1.21%1,200
2025-10-301,567.01,567.01,567.01,567.0-13.0-0.82%300
2025-10-291,577.01,580.01,566.01,580.0-3.0-0.19%1,300
2025-10-281,575.01,585.01,575.01,583.0+1.0+0.06%1,100
2025-10-271,576.01,582.01,572.01,582.0+2.0+0.13%2,800
2025-10-241,571.01,584.01,571.01,580.0+11.0+0.70%2,700
2025-10-231,567.01,580.01,567.01,569.0+2.0+0.13%2,600
2025-10-221,567.01,575.01,567.01,567.00.00.00%1,000
2025-10-211,569.01,569.01,566.01,567.0-2.0-0.13%3,600
2025-10-201,594.01,594.01,567.01,569.0-26.0-1.63%3,500
2025-10-171,570.01,595.01,566.01,595.0+24.0+1.53%1,800
2025-10-161,572.01,587.01,571.01,571.0-8.0-0.51%700
2025-10-151,578.01,592.01,578.01,579.0-16.0-1.00%800
2025-10-141,573.01,597.01,570.01,595.0+16.0+1.01%2,800
2025-10-101,589.01,596.01,579.01,579.0-10.0-0.63%1,800
2025-10-091,579.01,590.01,579.01,589.0+3.0+0.19%600
2025-10-081,581.01,589.01,580.01,586.0+2.0+0.13%900
2025-10-071,588.01,600.01,584.01,584.0-6.0-0.38%2,500
2025-10-061,593.01,593.01,577.01,590.00.00.00%3,900
2025-10-031,593.01,593.01,590.01,590.0-3.0-0.19%1,400
2025-10-021,600.01,600.01,593.01,593.0-7.0-0.44%800
2025-10-011,600.01,600.01,581.01,600.00.00.00%2,600
2025-09-301,610.01,621.01,600.01,600.0-20.0-1.23%2,200
2025-09-291,623.01,624.01,616.01,620.0-2.0-0.12%1,000
2025-09-261,616.01,622.01,616.01,622.0+4.0+0.25%2,000
2025-09-251,618.01,619.01,618.01,618.0+5.0+0.31%1,600
2025-09-241,613.01,613.01,613.01,613.0+4.0+0.25%600
2025-09-221,617.01,617.01,609.01,609.0+4.0+0.25%600
2025-09-191,608.01,608.01,605.01,605.0-1.0-0.06%1,700
2025-09-181,606.01,606.01,606.01,606.0+2.0+0.12%400
2025-09-171,604.01,612.01,603.01,604.00.00.00%2,700
2025-09-161,605.01,615.01,604.01,604.0-3.0-0.19%2,900
2025-09-121,606.01,607.01,606.01,607.0——900

直近120営業日分を表示