タカキタ
6325スタンダード/機械/TAKAKITA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 397.0 | 398.0 | 395.0 | 397.0 | +1.0 | +0.25% | 4,300 |
| 2026-03-12 | 390.0 | 396.0 | 390.0 | 396.0 | +3.0 | +0.76% | 7,800 |
| 2026-03-11 | 400.0 | 402.0 | 385.0 | 393.0 | -5.0 | -1.26% | 44,000 |
| 2026-03-10 | 404.0 | 404.0 | 398.0 | 398.0 | -4.0 | -1.00% | 11,100 |
| 2026-03-09 | 390.0 | 402.0 | 390.0 | 402.0 | -4.0 | -0.99% | 19,700 |
| 2026-03-06 | 404.0 | 406.0 | 404.0 | 406.0 | +5.0 | +1.25% | 5,700 |
| 2026-03-05 | 407.0 | 407.0 | 400.0 | 401.0 | +2.0 | +0.50% | 12,100 |
| 2026-03-04 | 404.0 | 404.0 | 397.0 | 399.0 | -6.0 | -1.48% | 20,300 |
| 2026-03-03 | 406.0 | 409.0 | 400.0 | 405.0 | -1.0 | -0.25% | 8,500 |
| 2026-03-02 | 407.0 | 407.0 | 402.0 | 406.0 | -1.0 | -0.25% | 6,500 |
| 2026-02-27 | 402.0 | 408.0 | 402.0 | 407.0 | +7.0 | +1.75% | 8,800 |
| 2026-02-26 | 408.0 | 408.0 | 399.0 | 400.0 | -8.0 | -1.96% | 25,600 |
| 2026-02-25 | 409.0 | 409.0 | 406.0 | 408.0 | -1.0 | -0.24% | 3,300 |
| 2026-02-24 | 406.0 | 410.0 | 403.0 | 409.0 | +3.0 | +0.74% | 19,000 |
| 2026-02-20 | 403.0 | 406.0 | 403.0 | 406.0 | +3.0 | +0.74% | 5,500 |
| 2026-02-19 | 407.0 | 407.0 | 403.0 | 403.0 | -3.0 | -0.74% | 5,200 |
| 2026-02-18 | 402.0 | 406.0 | 402.0 | 406.0 | -1.0 | -0.25% | 13,700 |
| 2026-02-17 | 407.0 | 407.0 | 403.0 | 407.0 | 0.0 | 0.00% | 12,000 |
| 2026-02-16 | 408.0 | 408.0 | 404.0 | 407.0 | 0.0 | 0.00% | 10,500 |
| 2026-02-13 | 405.0 | 407.0 | 404.0 | 407.0 | +2.0 | +0.49% | 4,700 |
| 2026-02-12 | 400.0 | 405.0 | 399.0 | 405.0 | +4.0 | +1.00% | 15,800 |
| 2026-02-10 | 402.0 | 402.0 | 400.0 | 401.0 | +1.0 | +0.25% | 3,300 |
| 2026-02-09 | 402.0 | 402.0 | 400.0 | 400.0 | -1.0 | -0.25% | 7,400 |
| 2026-02-06 | 402.0 | 402.0 | 401.0 | 401.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-05 | 402.0 | 404.0 | 401.0 | 401.0 | +1.0 | +0.25% | 19,000 |
| 2026-02-04 | 402.0 | 403.0 | 400.0 | 400.0 | -2.0 | -0.50% | 4,000 |
| 2026-02-03 | 405.0 | 405.0 | 400.0 | 402.0 | -1.0 | -0.25% | 9,300 |
| 2026-02-02 | 409.0 | 409.0 | 403.0 | 403.0 | -7.0 | -1.71% | 7,600 |
| 2026-01-30 | 403.0 | 410.0 | 403.0 | 410.0 | +7.0 | +1.74% | 8,100 |
| 2026-01-29 | 405.0 | 405.0 | 402.0 | 403.0 | -1.0 | -0.25% | 4,500 |
| 2026-01-28 | 403.0 | 404.0 | 401.0 | 404.0 | +1.0 | +0.25% | 5,000 |
| 2026-01-27 | 401.0 | 404.0 | 401.0 | 403.0 | -4.0 | -0.98% | 7,800 |
| 2026-01-26 | 407.0 | 410.0 | 407.0 | 407.0 | -3.0 | -0.73% | 4,800 |
| 2026-01-23 | 410.0 | 410.0 | 408.0 | 410.0 | +3.0 | +0.74% | 5,100 |
| 2026-01-22 | 408.0 | 410.0 | 406.0 | 407.0 | +1.0 | +0.25% | 7,700 |
| 2026-01-21 | 408.0 | 409.0 | 406.0 | 406.0 | -4.0 | -0.98% | 6,200 |
| 2026-01-20 | 408.0 | 410.0 | 408.0 | 410.0 | +3.0 | +0.74% | 5,800 |
| 2026-01-19 | 408.0 | 410.0 | 407.0 | 407.0 | 0.0 | 0.00% | 10,400 |
| 2026-01-16 | 406.0 | 407.0 | 404.0 | 407.0 | +1.0 | +0.25% | 6,800 |
| 2026-01-15 | 404.0 | 407.0 | 404.0 | 406.0 | +2.0 | +0.50% | 6,700 |
| 2026-01-14 | 403.0 | 405.0 | 402.0 | 404.0 | +1.0 | +0.25% | 2,900 |
| 2026-01-13 | 410.0 | 410.0 | 401.0 | 403.0 | -5.0 | -1.23% | 18,800 |
| 2026-01-09 | 405.0 | 408.0 | 403.0 | 408.0 | +4.0 | +0.99% | 5,200 |
| 2026-01-08 | 403.0 | 405.0 | 401.0 | 404.0 | +1.0 | +0.25% | 3,500 |
| 2026-01-07 | 402.0 | 405.0 | 402.0 | 403.0 | -4.0 | -0.98% | 4,300 |
| 2026-01-06 | 408.0 | 408.0 | 406.0 | 407.0 | +1.0 | +0.25% | 6,100 |
| 2026-01-05 | 404.0 | 407.0 | 404.0 | 406.0 | +4.0 | +1.00% | 7,200 |
| 2025-12-30 | 405.0 | 405.0 | 400.0 | 402.0 | +2.0 | +0.50% | 8,700 |
| 2025-12-29 | 398.0 | 400.0 | 395.0 | 400.0 | +2.0 | +0.50% | 14,500 |
| 2025-12-26 | 397.0 | 398.0 | 396.0 | 398.0 | +1.0 | +0.25% | 4,500 |
| 2025-12-25 | 396.0 | 398.0 | 395.0 | 397.0 | +1.0 | +0.25% | 7,400 |
| 2025-12-24 | 396.0 | 397.0 | 395.0 | 396.0 | +1.0 | +0.25% | 2,600 |
| 2025-12-23 | 396.0 | 398.0 | 395.0 | 395.0 | -3.0 | -0.75% | 5,200 |
| 2025-12-22 | 394.0 | 398.0 | 394.0 | 398.0 | +4.0 | +1.02% | 5,100 |
| 2025-12-19 | 409.0 | 409.0 | 392.0 | 394.0 | -10.0 | -2.48% | 40,800 |
| 2025-12-18 | 412.0 | 412.0 | 404.0 | 404.0 | -10.0 | -2.42% | 26,100 |
| 2025-12-17 | 412.0 | 414.0 | 412.0 | 414.0 | +2.0 | +0.49% | 7,400 |
| 2025-12-16 | 412.0 | 413.0 | 411.0 | 412.0 | 0.0 | 0.00% | 14,900 |
| 2025-12-15 | 404.0 | 412.0 | 404.0 | 412.0 | +8.0 | +1.98% | 31,700 |
| 2025-12-12 | 396.0 | 409.0 | 396.0 | 404.0 | +9.0 | +2.28% | 15,400 |
| 2025-12-11 | 394.0 | 395.0 | 394.0 | 395.0 | +1.0 | +0.25% | 2,800 |
| 2025-12-10 | 395.0 | 396.0 | 394.0 | 394.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-09 | 396.0 | 397.0 | 393.0 | 394.0 | -2.0 | -0.51% | 5,400 |
| 2025-12-08 | 397.0 | 399.0 | 394.0 | 396.0 | -1.0 | -0.25% | 5,200 |
| 2025-12-05 | 396.0 | 397.0 | 394.0 | 397.0 | +2.0 | +0.51% | 4,500 |
| 2025-12-04 | 397.0 | 399.0 | 395.0 | 395.0 | -2.0 | -0.50% | 4,200 |
| 2025-12-03 | 399.0 | 401.0 | 397.0 | 397.0 | -2.0 | -0.50% | 2,000 |
| 2025-12-02 | 399.0 | 403.0 | 395.0 | 399.0 | 0.0 | 0.00% | 7,100 |
| 2025-12-01 | 411.0 | 411.0 | 399.0 | 399.0 | -8.0 | -1.97% | 6,600 |
| 2025-11-28 | 399.0 | 411.0 | 399.0 | 407.0 | +10.0 | +2.52% | 18,500 |
| 2025-11-27 | 396.0 | 401.0 | 393.0 | 397.0 | +3.0 | +0.76% | 13,400 |
| 2025-11-26 | 393.0 | 399.0 | 391.0 | 394.0 | 0.0 | 0.00% | 8,300 |
| 2025-11-25 | 394.0 | 395.0 | 389.0 | 394.0 | +3.0 | +0.77% | 8,800 |
| 2025-11-21 | 384.0 | 391.0 | 379.0 | 391.0 | +6.0 | +1.56% | 12,700 |
| 2025-11-20 | 380.0 | 387.0 | 380.0 | 385.0 | +5.0 | +1.32% | 8,400 |
| 2025-11-19 | 383.0 | 385.0 | 380.0 | 380.0 | -2.0 | -0.52% | 15,400 |
| 2025-11-18 | 389.0 | 389.0 | 380.0 | 382.0 | -7.0 | -1.80% | 31,000 |
| 2025-11-17 | 388.0 | 391.0 | 387.0 | 389.0 | +2.0 | +0.52% | 11,500 |
| 2025-11-14 | 390.0 | 391.0 | 387.0 | 387.0 | -5.0 | -1.28% | 10,000 |
| 2025-11-13 | 393.0 | 394.0 | 390.0 | 392.0 | +1.0 | +0.26% | 2,900 |
| 2025-11-12 | 389.0 | 394.0 | 388.0 | 391.0 | 0.0 | 0.00% | 10,900 |
| 2025-11-11 | 396.0 | 396.0 | 391.0 | 391.0 | -5.0 | -1.26% | 6,300 |
| 2025-11-10 | 388.0 | 396.0 | 388.0 | 396.0 | +9.0 | +2.33% | 5,700 |
| 2025-11-07 | 397.0 | 397.0 | 387.0 | 387.0 | -10.0 | -2.52% | 9,100 |
| 2025-11-06 | 387.0 | 398.0 | 387.0 | 397.0 | +11.0 | +2.85% | 14,800 |
| 2025-11-05 | 383.0 | 391.0 | 381.0 | 386.0 | +3.0 | +0.78% | 17,100 |
| 2025-11-04 | 389.0 | 396.0 | 382.0 | 383.0 | -2.0 | -0.52% | 33,200 |
| 2025-10-31 | 403.0 | 403.0 | 384.0 | 385.0 | -16.0 | -3.99% | 44,100 |
| 2025-10-30 | 400.0 | 407.0 | 395.0 | 401.0 | +1.0 | +0.25% | 16,900 |
| 2025-10-29 | 406.0 | 406.0 | 400.0 | 400.0 | -5.0 | -1.23% | 17,400 |
| 2025-10-28 | 411.0 | 412.0 | 405.0 | 405.0 | -6.0 | -1.46% | 10,500 |
| 2025-10-27 | 413.0 | 415.0 | 409.0 | 411.0 | +5.0 | +1.23% | 16,700 |
| 2025-10-24 | 407.0 | 407.0 | 404.0 | 406.0 | -1.0 | -0.25% | 7,300 |
| 2025-10-23 | 406.0 | 409.0 | 406.0 | 407.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-22 | 403.0 | 407.0 | 400.0 | 407.0 | +4.0 | +0.99% | 16,900 |
| 2025-10-21 | 403.0 | 405.0 | 399.0 | 403.0 | +2.0 | +0.50% | 15,300 |
| 2025-10-20 | 398.0 | 405.0 | 398.0 | 401.0 | +2.0 | +0.50% | 23,300 |
| 2025-10-17 | 397.0 | 408.0 | 394.0 | 399.0 | 0.0 | 0.00% | 41,500 |
| 2025-10-16 | 403.0 | 410.0 | 388.0 | 399.0 | -3.0 | -0.75% | 76,600 |
| 2025-10-15 | 402.0 | 414.0 | 402.0 | 402.0 | +1.0 | +0.25% | 20,100 |
| 2025-10-14 | 411.0 | 414.0 | 400.0 | 401.0 | -13.0 | -3.14% | 37,300 |
| 2025-10-10 | 417.0 | 426.0 | 414.0 | 414.0 | -3.0 | -0.72% | 40,000 |
| 2025-10-09 | 424.0 | 424.0 | 417.0 | 417.0 | -1.0 | -0.24% | 11,100 |
| 2025-10-08 | 419.0 | 425.0 | 416.0 | 418.0 | -1.0 | -0.24% | 33,000 |
| 2025-10-07 | 426.0 | 426.0 | 417.0 | 419.0 | -6.0 | -1.41% | 30,300 |
| 2025-10-06 | 437.0 | 437.0 | 412.0 | 425.0 | +1.0 | +0.24% | 31,800 |
| 2025-10-03 | 413.0 | 434.0 | 413.0 | 424.0 | +11.0 | +2.66% | 45,000 |
| 2025-10-02 | 418.0 | 420.0 | 413.0 | 413.0 | -1.0 | -0.24% | 22,600 |
| 2025-10-01 | 423.0 | 426.0 | 414.0 | 414.0 | -9.0 | -2.13% | 38,000 |
| 2025-09-30 | 429.0 | 430.0 | 421.0 | 423.0 | -5.0 | -1.17% | 34,900 |
| 2025-09-29 | 440.0 | 443.0 | 428.0 | 428.0 | -19.0 | -4.25% | 85,600 |
| 2025-09-26 | 458.0 | 459.0 | 446.0 | 447.0 | -11.0 | -2.40% | 159,900 |
| 2025-09-25 | 457.0 | 464.0 | 456.0 | 458.0 | +2.0 | +0.44% | 35,200 |
| 2025-09-24 | 465.0 | 465.0 | 454.0 | 456.0 | -8.0 | -1.72% | 40,500 |
| 2025-09-22 | 467.0 | 473.0 | 464.0 | 464.0 | -1.0 | -0.22% | 30,500 |
| 2025-09-19 | 475.0 | 475.0 | 460.0 | 465.0 | -6.0 | -1.27% | 35,100 |
| 2025-09-18 | 463.0 | 477.0 | 462.0 | 471.0 | +10.0 | +2.17% | 60,200 |
| 2025-09-17 | 458.0 | 461.0 | 452.0 | 461.0 | +3.0 | +0.66% | 21,800 |
| 2025-09-16 | 462.0 | 462.0 | 454.0 | 458.0 | -2.0 | -0.43% | 25,200 |
| 2025-09-12 | 455.0 | 461.0 | 451.0 | 460.0 | — | — | 19,300 |
直近120営業日分を表示