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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,583 | 1,731 | 1,562 | 1,610 | +9 | +0.6 | 5,491,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,089 | 1,167 | 1,055 | 1,157 | +68 | +6.2 | 11,513,200 |
| 17/03 | 1,030 | 1,123 | 1,016 | 1,089 | +55 | +5.3 | 5,902,500 |
| 17/02 | 969 | 1,060 | 935 | 1,034 | +55 | +5.6 | 6,732,600 |
| 17/01 | 995 | 1,025 | 970 | 979 | -20 | -2.0 | 4,883,300 |
| 16/12 | 958 | 1,003 | 901 | 999 | +39 | +4.1 | 9,656,900 |
| 16/11 | 962 | 1,025 | 895 | 960 | -5 | -0.5 | 8,145,000 |
| 16/10 | 963 | 977 | 902 | 965 | +13 | +1.4 | 8,771,000 |
| 16/09 | 890 | 994 | 861 | 952 | +62 | +7.0 | 7,057,000 |
| 16/08 | 873 | 950 | 826 | 890 | -6 | -0.7 | 8,638,000 |
| 16/07 | 891 | 901 | 795 | 896 | -10 | -1.1 | 7,024,000 |
| 16/06 | 992 | 992 | 760 | 906 | -100 | -9.9 | 11,774,000 |
| 16/05 | 910 | 1,044 | 887 | 1,006 | +66 | +7.0 | 9,120,000 |
| 16/04 | 1,018 | 1,018 | 911 | 940 | -67 | -6.7 | 8,780,000 |
| 16/03 | 972 | 1,114 | 965 | 1,007 | +20 | +2.0 | 11,047,000 |
| 16/02 | 943 | 1,011 | 773 | 987 | +59 | +6.4 | 11,699,000 |
| 16/01 | 993 | 1,008 | 819 | 928 | -65 | -6.6 | 7,420,000 |
| 15/12 | 1,040 | 1,089 | 964 | 993 | -41 | -4.0 | 6,600,000 |
| 15/11 | 957 | 1,039 | 893 | 1,034 | +76 | +7.9 | 8,704,000 |
| 15/10 | 908 | 991 | 894 | 958 | +57 | +6.3 | 6,935,000 |
| 15/09 | 939 | 979 | 860 | 901 | -46 | -4.9 | 9,921,000 |
| 15/08 | 806 | 952 | 763 | 947 | +139 | +17.2 | 10,297,000 |
| 15/07 | 780 | 808 | 688 | 808 | +28 | +3.6 | 8,889,000 |
| 15/06 | 825 | 831 | 772 | 780 | -44 | -5.3 | 11,291,000 |
| 15/05 | 920 | 944 | 792 | 824 | -100 | -10.8 | 11,418,000 |
| 15/04 | 940 | 951 | 892 | 924 | -18 | -1.9 | 8,277,000 |
| 15/03 | 970 | 995 | 893 | 942 | -27 | -2.8 | 11,499,000 |
| 15/02 | 824 | 984 | 815 | 969 | +134 | +16.1 | 7,151,000 |
| 15/01 | 814 | 860 | 781 | 835 | +28 | +3.5 | 9,126,000 |
| 14/12 | 842 | 861 | 787 | 807 | -33 | -3.9 | 8,708,000 |
| 14/11 | 705 | 845 | 690 | 840 | +138 | +19.7 | 14,555,000 |
▶︎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
