！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,962 | 1,989 | 1,944 | 1,973 | -5 | -0.3 | 428,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,920 | 1,998 | 1,823 | 1,978 | +74 | +3.9 | 3,924,500 |
| 24/03 | 1,927 | 1,970 | 1,833 | 1,904 | -41 | -2.1 | 4,849,600 |
| 24/02 | 1,745 | 1,954 | 1,692 | 1,945 | +200 | +11.5 | 4,697,500 |
| 24/01 | 1,755 | 1,820 | 1,710 | 1,745 | -44 | -2.5 | 3,355,900 |
| 23/12 | 1,642 | 1,841 | 1,641 | 1,789 | +157 | +9.6 | 5,211,800 |
| 23/11 | 1,500 | 1,642 | 1,378 | 1,632 | +180 | +12.4 | 4,458,700 |
| 23/10 | 1,548 | 1,573 | 1,406 | 1,452 | -96 | -6.2 | 4,238,000 |
| 23/09 | 1,618 | 1,662 | 1,528 | 1,548 | -66 | -4.1 | 3,683,800 |
| 23/08 | 1,554 | 1,622 | 1,420 | 1,614 | +60 | +3.9 | 4,314,800 |
| 23/07 | 1,503 | 1,574 | 1,412 | 1,554 | +78 | +5.3 | 3,012,200 |
| 23/06 | 1,407 | 1,544 | 1,407 | 1,476 | +53 | +3.7 | 3,826,800 |
| 23/05 | 1,413 | 1,474 | 1,384 | 1,423 | +7 | +0.5 | 4,617,900 |
| 23/04 | 1,342 | 1,422 | 1,292 | 1,416 | +89 | +6.7 | 3,131,200 |
| 23/03 | 1,361 | 1,457 | 1,270 | 1,327 | -44 | -3.2 | 4,031,600 |
| 23/02 | 1,289 | 1,388 | 1,238 | 1,371 | +88 | +6.9 | 2,861,600 |
| 23/01 | 1,231 | 1,285 | 1,191 | 1,283 | +48 | +3.9 | 1,646,300 |
| 22/12 | 1,290 | 1,307 | 1,214 | 1,235 | -41 | -3.2 | 2,959,100 |
| 22/11 | 1,244 | 1,325 | 1,208 | 1,276 | +40 | +3.2 | 4,449,300 |
| 22/10 | 1,237 | 1,315 | 1,197 | 1,236 | -4 | -0.3 | 3,114,500 |
| 22/09 | 1,389 | 1,399 | 1,230 | 1,240 | -165 | -11.7 | 3,146,300 |
| 22/08 | 1,427 | 1,502 | 1,368 | 1,405 | +2 | +0.1 | 4,639,800 |
| 22/07 | 1,332 | 1,425 | 1,269 | 1,403 | +76 | +5.7 | 4,220,400 |
| 22/06 | 1,426 | 1,499 | 1,295 | 1,327 | -99 | -6.9 | 5,036,300 |
| 22/05 | 1,454 | 1,568 | 1,376 | 1,426 | -31 | -2.1 | 5,458,500 |
| 22/04 | 1,403 | 1,493 | 1,356 | 1,457 | +28 | +2.0 | 3,469,700 |
| 22/03 | 1,461 | 1,578 | 1,267 | 1,429 | -26 | -1.8 | 5,085,100 |
| 22/02 | 1,467 | 1,499 | 1,370 | 1,455 | -2 | -0.1 | 3,406,100 |
| 22/01 | 1,452 | 1,467 | 1,363 | 1,457 | +32 | +2.3 | 2,662,000 |
| 21/12 | 1,356 | 1,477 | 1,345 | 1,425 | +55 | +4.0 | 3,249,400 |
| 21/11 | 1,515 | 1,592 | 1,365 | 1,370 | -115 | -7.7 | 4,046,300 |
▶︎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