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15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) | 1,439 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,998 (24/04/23) | 1,439 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,600 | 1,648 | 1,600 | 1,639 | +45 | +2.8 | 221,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,620 | 1,632 | 1,615 | 1,623 | -9 | -0.6 | 127,300 |
| 10/7 | 1,647 | 1,654 | 1,629 | 1,632 | -3 | -0.2 | 154,600 |
| 10/4 | 1,609 | 1,640 | 1,609 | 1,635 | +25 | +1.6 | 133,000 |
| 10/3 | 1,606 | 1,628 | 1,602 | 1,610 | +4 | +0.3 | 143,700 |
| 10/2 | 1,599 | 1,609 | 1,596 | 1,606 | +3 | +0.2 | 132,600 |
| 10/1 | 1,602 | 1,617 | 1,599 | 1,603 | 0 | 0.0 | 230,600 |
| 9/30 | 1,587 | 1,605 | 1,574 | 1,603 | -24 | -1.5 | 162,900 |
| 9/27 | 1,620 | 1,633 | 1,610 | 1,627 | -6 | -0.4 | 134,100 |
| 9/26 | 1,606 | 1,647 | 1,600 | 1,633 | +20 | +1.2 | 305,300 |
| 9/25 | 1,601 | 1,623 | 1,600 | 1,613 | +9 | +0.6 | 270,700 |
| 9/24 | 1,611 | 1,619 | 1,600 | 1,604 | +7 | +0.4 | 238,300 |
| 9/20 | 1,587 | 1,613 | 1,586 | 1,597 | +19 | +1.2 | 295,100 |
| 9/19 | 1,585 | 1,596 | 1,578 | 1,578 | +15 | +1.0 | 203,000 |
| 9/18 | 1,551 | 1,569 | 1,548 | 1,563 | +22 | +1.4 | 223,000 |
| 9/17 | 1,569 | 1,577 | 1,528 | 1,541 | -27 | -1.7 | 265,100 |
| 9/13 | 1,580 | 1,588 | 1,568 | 1,568 | -16 | -1.0 | 182,300 |
| 9/12 | 1,584 | 1,601 | 1,578 | 1,584 | +24 | +1.5 | 169,900 |
| 9/11 | 1,572 | 1,585 | 1,552 | 1,560 | +1 | +0.1 | 265,800 |
| 9/10 | 1,540 | 1,572 | 1,540 | 1,559 | +18 | +1.2 | 294,800 |
| 9/9 | 1,536 | 1,550 | 1,521 | 1,541 | -33 | -2.1 | 132,700 |
| 9/6 | 1,594 | 1,604 | 1,571 | 1,574 | -20 | -1.3 | 157,800 |
| 9/5 | 1,570 | 1,612 | 1,564 | 1,594 | +17 | +1.1 | 176,400 |
| 9/4 | 1,589 | 1,603 | 1,577 | 1,577 | -39 | -2.4 | 183,300 |
| 9/3 | 1,597 | 1,627 | 1,597 | 1,616 | +4 | +0.3 | 123,600 |
| 9/2 | 1,625 | 1,630 | 1,596 | 1,612 | -12 | -0.7 | 140,900 |
| 8/30 | 1,620 | 1,633 | 1,616 | 1,624 | +7 | +0.4 | 151,200 |
| 8/29 | 1,636 | 1,643 | 1,608 | 1,617 | -1 | -0.1 | 180,400 |
| 8/28 | 1,617 | 1,624 | 1,594 | 1,618 | +10 | +0.6 | 178,700 |
| 8/27 | 1,622 | 1,627 | 1,603 | 1,608 | +3 | +0.2 | 140,300 |
| 8/26 | 1,617 | 1,620 | 1,602 | 1,605 | -7 | -0.4 | 113,800 |
▶︎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
