！決算発表予定日 2024/05/14
6013東証P貸借
業種 機械
タクマ 株価時系列データ
PTS
1,914.9
円
取引時間外
(14:59)
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) | 1,351 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,998 (24/04/23) | 1,692 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,935 | 1,962 | 1,912 | 1,915 | -24 | -1.2 | 241,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,925 | 1,970 | 1,917 | 1,964 | +3 | +0.2 | 213,700 |
| 4/12 | 1,951 | 1,969 | 1,939 | 1,961 | +24 | +1.2 | 144,900 |
| 4/11 | 1,886 | 1,937 | 1,882 | 1,937 | +32 | +1.7 | 125,600 |
| 4/10 | 1,910 | 1,915 | 1,892 | 1,905 | +2 | +0.1 | 106,800 |
| 4/9 | 1,886 | 1,910 | 1,875 | 1,903 | +10 | +0.5 | 96,900 |
| 4/8 | 1,892 | 1,896 | 1,855 | 1,893 | +38 | +2.1 | 200,200 |
| 4/5 | 1,844 | 1,857 | 1,823 | 1,855 | -25 | -1.3 | 144,100 |
| 4/4 | 1,879 | 1,887 | 1,860 | 1,880 | +14 | +0.8 | 148,000 |
| 4/3 | 1,855 | 1,879 | 1,850 | 1,866 | -9 | -0.5 | 194,400 |
| 4/2 | 1,902 | 1,902 | 1,863 | 1,875 | -12 | -0.6 | 164,800 |
| 4/1 | 1,920 | 1,920 | 1,877 | 1,887 | -17 | -0.9 | 174,500 |
| 3/29 | 1,869 | 1,916 | 1,869 | 1,904 | +31 | +1.7 | 170,600 |
| 3/28 | 1,891 | 1,905 | 1,862 | 1,873 | -52 | -2.7 | 131,800 |
| 3/27 | 1,910 | 1,940 | 1,900 | 1,925 | +35 | +1.9 | 281,900 |
| 3/26 | 1,891 | 1,901 | 1,882 | 1,890 | -19 | -1.0 | 153,300 |
| 3/25 | 1,921 | 1,926 | 1,901 | 1,909 | -1 | -0.1 | 263,600 |
| 3/22 | 1,928 | 1,935 | 1,899 | 1,910 | 0 | 0.0 | 187,000 |
| 3/21 | 1,923 | 1,924 | 1,893 | 1,910 | -5 | -0.3 | 252,100 |
| 3/19 | 1,960 | 1,962 | 1,905 | 1,915 | -30 | -1.5 | 178,200 |
| 3/18 | 1,945 | 1,965 | 1,921 | 1,945 | +14 | +0.7 | 145,200 |
| 3/15 | 1,901 | 1,934 | 1,895 | 1,931 | +33 | +1.7 | 352,600 |
| 3/14 | 1,895 | 1,903 | 1,874 | 1,898 | +23 | +1.2 | 213,100 |
| 3/13 | 1,894 | 1,907 | 1,854 | 1,875 | -8 | -0.4 | 225,300 |
▶︎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