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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,602 | 1,648 | 1,575 | 1,639 | +31 | +1.9 | 1,418,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,731 | 1,731 | 1,589 | 1,608 | -5 | -0.3 | 2,019,000 |
| 11/8 | 1,600 | 1,651 | 1,562 | 1,613 | +24 | +1.5 | 1,306,400 |
| 11/1 | 1,553 | 1,609 | 1,533 | 1,589 | +36 | +2.3 | 1,066,200 |
| 10/25 | 1,627 | 1,629 | 1,542 | 1,553 | -72 | -4.4 | 919,900 |
| 10/18 | 1,640 | 1,652 | 1,615 | 1,625 | 0 | 0.0 | 587,200 |
| 10/11 | 1,647 | 1,654 | 1,610 | 1,625 | -10 | -0.6 | 621,100 |
| 10/4 | 1,587 | 1,640 | 1,574 | 1,635 | +8 | +0.5 | 802,800 |
| 9/27 | 1,611 | 1,647 | 1,600 | 1,627 | +30 | +1.9 | 948,400 |
| 9/20 | 1,569 | 1,613 | 1,528 | 1,597 | +29 | +1.9 | 986,200 |
| 9/13 | 1,536 | 1,601 | 1,521 | 1,568 | -6 | -0.4 | 1,045,500 |
| 9/6 | 1,625 | 1,630 | 1,564 | 1,574 | -50 | -3.1 | 782,000 |
| 8/30 | 1,617 | 1,643 | 1,594 | 1,624 | +12 | +0.7 | 764,400 |
| 8/23 | 1,626 | 1,641 | 1,582 | 1,612 | -24 | -1.5 | 840,400 |
| 8/16 | 1,592 | 1,645 | 1,581 | 1,636 | +62 | +3.9 | 920,200 |
| 8/9 | 1,546 | 1,647 | 1,439 | 1,574 | -52 | -3.2 | 1,833,000 |
| 8/2 | 1,726 | 1,768 | 1,617 | 1,626 | -65 | -3.8 | 1,155,800 |
| 7/26 | 1,750 | 1,754 | 1,684 | 1,691 | -62 | -3.5 | 879,500 |
| 7/19 | 1,748 | 1,796 | 1,730 | 1,753 | +13 | +0.8 | 851,900 |
| 7/12 | 1,755 | 1,796 | 1,725 | 1,740 | -23 | -1.3 | 1,102,200 |
| 7/5 | 1,728 | 1,790 | 1,667 | 1,763 | +110 | +6.7 | 1,891,800 |
| 6/28 | 1,655 | 1,683 | 1,631 | 1,653 | +3 | +0.2 | 909,200 |
| 6/21 | 1,613 | 1,656 | 1,596 | 1,650 | +18 | +1.1 | 888,000 |
| 6/14 | 1,635 | 1,674 | 1,600 | 1,632 | -2 | -0.1 | 1,111,100 |
| 6/7 | 1,733 | 1,748 | 1,618 | 1,634 | -91 | -5.3 | 1,041,000 |
| 5/31 | 1,637 | 1,726 | 1,608 | 1,725 | +81 | +4.9 | 1,761,400 |
| 5/24 | 1,675 | 1,724 | 1,642 | 1,644 | -28 | -1.7 | 1,724,400 |
| 5/17 | 1,960 | 1,966 | 1,663 | 1,672 | -304 | -15.4 | 2,661,800 |
| 5/10 | 1,973 | 1,995 | 1,947 | 1,976 | +3 | +0.2 | 688,900 |
| 5/2 | 1,969 | 1,990 | 1,944 | 1,973 | +33 | +1.7 | 605,600 |
| 4/26 | 1,932 | 1,998 | 1,902 | 1,940 | +38 | +2.0 | 1,010,400 |
▶︎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
