6395東証P貸借
業種 機械
タダノ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,367.0 (24/04/12) | 1,013.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,367.0 (24/04/12) | 1,105.0 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,171.5 | 1,178.5 | 1,131.0 | 1,132.5 | -36.0 | -3.1 | 326,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,130.0 | 1,175.0 | 1,130.0 | 1,168.5 | +40.0 | +3.5 | 480,400 |
| 5/17 | 1,110.5 | 1,134.0 | 1,105.0 | 1,128.5 | +5.5 | +0.5 | 302,000 |
| 5/16 | 1,149.5 | 1,149.5 | 1,111.0 | 1,123.0 | -28.5 | -2.5 | 315,900 |
| 5/15 | 1,156.5 | 1,178.5 | 1,108.0 | 1,151.5 | -104.0 | -8.3 | 1,072,100 |
| 5/14 | 1,255.0 | 1,263.5 | 1,235.0 | 1,255.5 | +9.5 | +0.8 | 264,100 |
| 5/13 | 1,274.5 | 1,278.5 | 1,242.0 | 1,246.0 | -28.5 | -2.2 | 292,600 |
| 5/10 | 1,260.5 | 1,281.0 | 1,254.5 | 1,274.5 | +24.5 | +2.0 | 196,600 |
| 5/9 | 1,250.0 | 1,262.0 | 1,242.0 | 1,250.0 | +7.0 | +0.6 | 143,200 |
| 5/8 | 1,244.0 | 1,255.0 | 1,230.0 | 1,243.0 | -1.0 | -0.1 | 171,400 |
| 5/7 | 1,240.0 | 1,253.5 | 1,228.0 | 1,244.0 | +21.5 | +1.8 | 219,500 |
| 5/2 | 1,251.0 | 1,260.0 | 1,222.5 | 1,222.5 | -17.0 | -1.4 | 155,600 |
| 5/1 | 1,250.0 | 1,257.5 | 1,235.5 | 1,239.5 | -31.5 | -2.5 | 135,900 |
| 4/30 | 1,263.5 | 1,273.5 | 1,249.0 | 1,271.0 | +24.5 | +2.0 | 174,700 |
| 4/26 | 1,239.5 | 1,250.5 | 1,214.0 | 1,246.5 | +14.0 | +1.1 | 246,600 |
| 4/25 | 1,256.0 | 1,275.5 | 1,232.5 | 1,232.5 | -31.5 | -2.5 | 178,200 |
| 4/24 | 1,238.0 | 1,270.0 | 1,234.0 | 1,264.0 | +32.5 | +2.6 | 238,000 |
| 4/23 | 1,232.0 | 1,240.5 | 1,224.0 | 1,231.5 | +1.5 | +0.1 | 82,000 |
| 4/22 | 1,250.0 | 1,250.0 | 1,217.0 | 1,230.0 | +8.0 | +0.7 | 152,700 |
| 4/19 | 1,245.0 | 1,255.5 | 1,210.0 | 1,222.0 | -31.5 | -2.5 | 251,400 |
| 4/18 | 1,249.5 | 1,261.5 | 1,239.0 | 1,253.5 | +11.0 | +0.9 | 188,200 |
| 4/17 | 1,300.0 | 1,307.0 | 1,242.5 | 1,242.5 | -52.0 | -4.0 | 272,900 |
| 4/16 | 1,320.0 | 1,329.0 | 1,277.5 | 1,294.5 | -45.5 | -3.4 | 276,800 |
| 4/15 | 1,345.0 | 1,349.0 | 1,330.5 | 1,340.0 | -5.5 | -0.4 | 172,200 |
| 4/12 | 1,352.0 | 1,367.0 | 1,342.5 | 1,345.5 | -5.5 | -0.4 | 205,300 |
| 4/11 | 1,330.0 | 1,353.0 | 1,322.5 | 1,351.0 | +14.0 | +1.1 | 197,000 |
| 4/10 | 1,319.0 | 1,343.0 | 1,317.0 | 1,337.0 | +29.0 | +2.2 | 248,900 |
| 4/9 | 1,309.0 | 1,316.0 | 1,296.0 | 1,308.0 | +8.0 | +0.6 | 139,600 |
| 4/8 | 1,315.0 | 1,318.0 | 1,296.5 | 1,300.0 | -3.0 | -0.2 | 141,700 |
| 4/5 | 1,276.0 | 1,304.5 | 1,274.5 | 1,303.0 | 0 | 0.0 | 133,000 |
| 4/4 | 1,300.0 | 1,314.5 | 1,283.5 | 1,303.0 | +14.0 | +1.1 | 190,100 |
▶︎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