6013東証P貸借
業種 機械
タクマ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,660 | 1,713 | 1,651 | 1,713 | +43 | +2.6 | 335,600 |
| 12/1 | 1,642 | 1,674 | 1,641 | 1,670 | +38 | +2.3 | 280,700 |
| 11/30 | 1,594 | 1,638 | 1,587 | 1,632 | +32 | +2.0 | 288,000 |
| 11/29 | 1,594 | 1,605 | 1,592 | 1,600 | -4 | -0.3 | 115,200 |
| 11/28 | 1,616 | 1,618 | 1,594 | 1,604 | -13 | -0.8 | 177,400 |
| 11/27 | 1,642 | 1,642 | 1,609 | 1,617 | -16 | -1.0 | 138,100 |
| 11/24 | 1,623 | 1,634 | 1,623 | 1,633 | +24 | +1.5 | 166,400 |
| 11/22 | 1,620 | 1,628 | 1,597 | 1,609 | +13 | +0.8 | 159,800 |
| 11/21 | 1,555 | 1,598 | 1,555 | 1,596 | +34 | +2.2 | 245,900 |
| 11/20 | 1,538 | 1,571 | 1,538 | 1,562 | +19 | +1.2 | 253,100 |
| 11/17 | 1,514 | 1,545 | 1,502 | 1,543 | +45 | +3.0 | 166,900 |
| 11/16 | 1,511 | 1,517 | 1,480 | 1,498 | -20 | -1.3 | 167,200 |
| 11/15 | 1,543 | 1,549 | 1,505 | 1,518 | -10 | -0.7 | 221,200 |
| 11/14 | 1,515 | 1,536 | 1,512 | 1,528 | +16 | +1.1 | 198,300 |
| 11/13 | 1,528 | 1,531 | 1,505 | 1,512 | -24 | -1.6 | 213,000 |
| 11/10 | 1,529 | 1,543 | 1,511 | 1,536 | +48 | +3.2 | 344,700 |
| 11/9 | 1,425 | 1,499 | 1,411 | 1,488 | +33 | +2.3 | 377,400 |
| 11/8 | 1,473 | 1,481 | 1,378 | 1,455 | -17 | -1.2 | 541,600 |
| 11/7 | 1,488 | 1,502 | 1,469 | 1,472 | -31 | -2.1 | 165,000 |
| 11/6 | 1,514 | 1,514 | 1,498 | 1,503 | +13 | +0.9 | 225,900 |
| 11/2 | 1,489 | 1,500 | 1,487 | 1,490 | +7 | +0.5 | 112,800 |
| 11/1 | 1,500 | 1,500 | 1,476 | 1,483 | +31 | +2.1 | 180,800 |
| 10/31 | 1,450 | 1,458 | 1,425 | 1,452 | +23 | +1.6 | 135,000 |
| 10/30 | 1,430 | 1,440 | 1,414 | 1,429 | -11 | -0.8 | 822,400 |
| 10/27 | 1,429 | 1,440 | 1,414 | 1,440 | +30 | +2.1 | 168,700 |
| 10/26 | 1,419 | 1,442 | 1,406 | 1,410 | -22 | -1.5 | 163,700 |
| 10/25 | 1,465 | 1,465 | 1,428 | 1,432 | -12 | -0.8 | 161,800 |
| 10/24 | 1,447 | 1,452 | 1,415 | 1,444 | -1 | -0.1 | 204,300 |
| 10/23 | 1,474 | 1,474 | 1,442 | 1,445 | -22 | -1.5 | 118,200 |
| 10/20 | 1,471 | 1,477 | 1,459 | 1,467 | -6 | -0.4 | 87,700 |
▶︎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
