6013東証P貸借
業種 機械
タクマ 株価時系列データ
PTS
1,609.1
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,634 | 1,642 | 1,603 | 1,610 | -24 | -1.5 | 149,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,589 | 1,621 | 1,589 | 1,612 | +24 | +1.5 | 91,800 |
| 8/22 | 1,594 | 1,600 | 1,584 | 1,588 | -7 | -0.4 | 90,000 |
| 8/21 | 1,587 | 1,608 | 1,582 | 1,595 | -1 | -0.1 | 181,400 |
| 8/20 | 1,606 | 1,615 | 1,583 | 1,596 | -10 | -0.6 | 348,500 |
| 8/19 | 1,626 | 1,641 | 1,602 | 1,606 | -30 | -1.8 | 128,700 |
| 8/16 | 1,620 | 1,645 | 1,614 | 1,636 | +35 | +2.2 | 179,600 |
| 8/15 | 1,584 | 1,610 | 1,581 | 1,601 | -23 | -1.4 | 398,400 |
| 8/14 | 1,600 | 1,624 | 1,589 | 1,624 | +13 | +0.8 | 181,600 |
| 8/13 | 1,592 | 1,616 | 1,592 | 1,611 | +37 | +2.4 | 160,600 |
| 8/9 | 1,611 | 1,611 | 1,559 | 1,574 | -22 | -1.4 | 306,800 |
| 8/8 | 1,560 | 1,622 | 1,551 | 1,596 | +16 | +1.0 | 281,800 |
| 8/7 | 1,543 | 1,647 | 1,538 | 1,580 | +35 | +2.3 | 338,300 |
| 8/6 | 1,524 | 1,597 | 1,510 | 1,545 | +104 | +7.2 | 437,600 |
| 8/5 | 1,546 | 1,561 | 1,439 | 1,441 | -185 | -11.4 | 468,500 |
| 8/2 | 1,668 | 1,669 | 1,617 | 1,626 | -82 | -4.8 | 283,500 |
| 8/1 | 1,735 | 1,736 | 1,693 | 1,708 | -50 | -2.8 | 239,100 |
| 7/31 | 1,683 | 1,768 | 1,683 | 1,758 | +35 | +2.0 | 229,800 |
| 7/30 | 1,736 | 1,738 | 1,720 | 1,723 | -13 | -0.8 | 214,000 |
| 7/29 | 1,726 | 1,745 | 1,718 | 1,736 | +45 | +2.7 | 189,400 |
| 7/26 | 1,701 | 1,712 | 1,691 | 1,691 | -10 | -0.6 | 168,300 |
| 7/25 | 1,695 | 1,720 | 1,684 | 1,701 | -7 | -0.4 | 214,600 |
| 7/24 | 1,716 | 1,734 | 1,706 | 1,708 | -21 | -1.2 | 147,800 |
| 7/23 | 1,720 | 1,745 | 1,716 | 1,729 | +5 | +0.3 | 188,700 |
| 7/22 | 1,750 | 1,754 | 1,717 | 1,724 | -29 | -1.7 | 160,100 |
| 7/19 | 1,768 | 1,775 | 1,747 | 1,753 | -24 | -1.4 | 227,500 |
| 7/18 | 1,753 | 1,796 | 1,730 | 1,777 | 0 | 0.0 | 281,900 |
| 7/17 | 1,778 | 1,785 | 1,761 | 1,777 | +15 | +0.9 | 143,500 |
▶︎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
