6013東証P貸借
業種 機械
タクマ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,998 (24/04/23) | 1,378 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,998 (24/04/23) | 1,608 (24/05/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,691 | 1,726 | 1,670 | 1,725 | +34 | +2.0 | 466,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,685 | 1,715 | 1,667 | 1,691 | +25 | +1.5 | 430,400 |
| 5/29 | 1,670 | 1,710 | 1,664 | 1,666 | +5 | +0.3 | 442,600 |
| 5/28 | 1,637 | 1,669 | 1,628 | 1,661 | +24 | +1.5 | 195,800 |
| 5/27 | 1,637 | 1,638 | 1,608 | 1,637 | -7 | -0.4 | 226,200 |
| 5/24 | 1,662 | 1,683 | 1,642 | 1,644 | -26 | -1.6 | 344,700 |
| 5/23 | 1,662 | 1,673 | 1,645 | 1,670 | -7 | -0.4 | 285,400 |
| 5/22 | 1,676 | 1,700 | 1,666 | 1,677 | -10 | -0.6 | 328,100 |
| 5/21 | 1,679 | 1,724 | 1,679 | 1,687 | +8 | +0.5 | 367,400 |
| 5/20 | 1,675 | 1,709 | 1,667 | 1,679 | +7 | +0.4 | 398,800 |
| 5/17 | 1,668 | 1,705 | 1,663 | 1,672 | -36 | -2.1 | 451,000 |
| 5/16 | 1,708 | 1,743 | 1,680 | 1,708 | +37 | +2.2 | 674,400 |
| 5/15 | 1,738 | 1,748 | 1,671 | 1,671 | -227 | -12.0 | 944,600 |
| 5/14 | 1,910 | 1,950 | 1,869 | 1,898 | -52 | -2.7 | 340,700 |
| 5/13 | 1,960 | 1,966 | 1,931 | 1,950 | -26 | -1.3 | 251,100 |
| 5/10 | 1,976 | 1,995 | 1,963 | 1,976 | +10 | +0.5 | 170,200 |
| 5/9 | 1,959 | 1,978 | 1,957 | 1,966 | -15 | -0.8 | 193,300 |
| 5/8 | 1,952 | 1,984 | 1,947 | 1,981 | +21 | +1.1 | 207,200 |
| 5/7 | 1,973 | 1,976 | 1,948 | 1,960 | -13 | -0.7 | 118,200 |
| 5/2 | 1,958 | 1,973 | 1,944 | 1,973 | +14 | +0.7 | 130,700 |
| 5/1 | 1,962 | 1,989 | 1,952 | 1,959 | -19 | -1.0 | 167,300 |
| 4/30 | 1,969 | 1,990 | 1,944 | 1,978 | +38 | +2.0 | 307,600 |
| 4/26 | 1,914 | 1,945 | 1,902 | 1,940 | +25 | +1.3 | 220,300 |
| 4/25 | 1,935 | 1,962 | 1,912 | 1,915 | -24 | -1.2 | 241,500 |
| 4/24 | 1,930 | 1,958 | 1,930 | 1,939 | +13 | +0.7 | 164,200 |
| 4/23 | 1,944 | 1,998 | 1,905 | 1,926 | +8 | +0.4 | 260,200 |
| 4/22 | 1,932 | 1,952 | 1,917 | 1,918 | +16 | +0.8 | 124,200 |
| 4/19 | 1,914 | 1,946 | 1,871 | 1,902 | -12 | -0.6 | 252,000 |
| 4/18 | 1,899 | 1,927 | 1,889 | 1,914 | +21 | +1.1 | 197,500 |
| 4/17 | 1,911 | 1,921 | 1,870 | 1,893 | -19 | -1.0 | 243,200 |
| 4/16 | 1,938 | 1,956 | 1,891 | 1,912 | -52 | -2.7 | 199,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて