！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
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 |
|---|---|
| 1,998 (24/04/23) | 1,378 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,998 (24/04/23) | 1,692 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,958 | 1,973 | 1,944 | 1,973 | +14 | +0.7 | 130,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,840 | 1,885 | 1,833 | 1,883 | +27 | +1.5 | 213,000 |
| 3/11 | 1,852 | 1,879 | 1,837 | 1,856 | -23 | -1.2 | 157,700 |
| 3/8 | 1,843 | 1,899 | 1,841 | 1,879 | +4 | +0.2 | 307,300 |
| 3/7 | 1,892 | 1,897 | 1,869 | 1,875 | 0 | 0.0 | 294,200 |
| 3/6 | 1,863 | 1,894 | 1,847 | 1,875 | -4 | -0.2 | 358,100 |
| 3/5 | 1,872 | 1,895 | 1,843 | 1,879 | -43 | -2.2 | 377,700 |
| 3/4 | 1,956 | 1,970 | 1,921 | 1,922 | -16 | -0.8 | 308,400 |
| 3/1 | 1,927 | 1,948 | 1,911 | 1,938 | -7 | -0.4 | 278,500 |
| 2/29 | 1,923 | 1,954 | 1,913 | 1,945 | +37 | +1.9 | 566,300 |
| 2/28 | 1,900 | 1,954 | 1,880 | 1,908 | +16 | +0.9 | 230,000 |
| 2/27 | 1,855 | 1,895 | 1,851 | 1,892 | +32 | +1.7 | 266,500 |
| 2/26 | 1,877 | 1,886 | 1,850 | 1,860 | +8 | +0.4 | 280,100 |
| 2/22 | 1,850 | 1,860 | 1,834 | 1,852 | +2 | +0.1 | 263,600 |
| 2/21 | 1,869 | 1,882 | 1,844 | 1,850 | -37 | -2.0 | 220,500 |
| 2/20 | 1,909 | 1,910 | 1,861 | 1,887 | -24 | -1.3 | 208,900 |
| 2/19 | 1,910 | 1,942 | 1,890 | 1,911 | -6 | -0.3 | 174,100 |
| 2/16 | 1,880 | 1,929 | 1,877 | 1,917 | +56 | +3.0 | 385,600 |
| 2/15 | 1,860 | 1,918 | 1,828 | 1,861 | +64 | +3.6 | 480,800 |
| 2/14 | 1,804 | 1,811 | 1,776 | 1,797 | -18 | -1.0 | 304,600 |
| 2/13 | 1,764 | 1,815 | 1,755 | 1,815 | +82 | +4.7 | 292,800 |
| 2/9 | 1,729 | 1,756 | 1,725 | 1,733 | -5 | -0.3 | 127,500 |
| 2/8 | 1,730 | 1,755 | 1,692 | 1,738 | +10 | +0.6 | 163,200 |
| 2/7 | 1,741 | 1,746 | 1,714 | 1,728 | -13 | -0.8 | 127,700 |
| 2/6 | 1,747 | 1,763 | 1,730 | 1,741 | -7 | -0.4 | 109,500 |
| 2/5 | 1,757 | 1,759 | 1,738 | 1,748 | -9 | -0.5 | 167,400 |
| 2/2 | 1,776 | 1,776 | 1,751 | 1,757 | -17 | -1.0 | 128,500 |
▶︎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