！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,969 | 1,990 | 1,944 | 1,973 | +33 | +1.7 | 736,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,932 | 1,998 | 1,902 | 1,940 | +38 | +2.0 | 1,010,400 |
| 4/19 | 1,925 | 1,970 | 1,870 | 1,902 | -59 | -3.0 | 1,106,300 |
| 4/12 | 1,892 | 1,969 | 1,855 | 1,961 | +106 | +5.7 | 674,400 |
| 4/5 | 1,920 | 1,920 | 1,823 | 1,855 | -49 | -2.6 | 825,800 |
| 3/29 | 1,921 | 1,940 | 1,862 | 1,904 | -6 | -0.3 | 1,001,200 |
| 3/22 | 1,945 | 1,965 | 1,893 | 1,910 | -21 | -1.1 | 762,500 |
| 3/15 | 1,852 | 1,934 | 1,833 | 1,931 | +52 | +2.8 | 1,161,700 |
| 3/8 | 1,956 | 1,970 | 1,841 | 1,879 | -59 | -3.0 | 1,645,700 |
| 3/1 | 1,877 | 1,954 | 1,850 | 1,938 | +86 | +4.6 | 1,621,400 |
| 2/22 | 1,910 | 1,942 | 1,834 | 1,852 | -65 | -3.4 | 867,100 |
| 2/16 | 1,764 | 1,929 | 1,755 | 1,917 | +184 | +10.6 | 1,463,800 |
| 2/9 | 1,757 | 1,763 | 1,692 | 1,733 | -24 | -1.4 | 695,300 |
| 2/2 | 1,720 | 1,779 | 1,710 | 1,757 | +37 | +2.2 | 968,300 |
| 1/26 | 1,765 | 1,785 | 1,716 | 1,720 | -43 | -2.4 | 785,200 |
| 1/19 | 1,797 | 1,820 | 1,757 | 1,763 | -20 | -1.1 | 666,700 |
| 1/12 | 1,743 | 1,804 | 1,731 | 1,783 | +29 | +1.7 | 869,000 |
| 1/5 | 1,755 | 1,772 | 1,727 | 1,754 | -35 | -2.0 | 395,100 |
| 12/29 | 1,742 | 1,796 | 1,712 | 1,789 | +83 | +4.9 | 663,000 |
| 12/22 | 1,709 | 1,742 | 1,684 | 1,706 | -34 | -2.0 | 767,900 |
| 12/15 | 1,807 | 1,841 | 1,723 | 1,740 | -45 | -2.5 | 1,337,200 |
| 12/8 | 1,660 | 1,837 | 1,651 | 1,785 | +115 | +6.9 | 2,163,000 |
| 12/1 | 1,642 | 1,674 | 1,587 | 1,670 | +37 | +2.3 | 999,400 |
| 11/24 | 1,538 | 1,634 | 1,538 | 1,633 | +90 | +5.8 | 825,200 |
| 11/17 | 1,528 | 1,549 | 1,480 | 1,543 | +7 | +0.5 | 966,600 |
| 11/10 | 1,514 | 1,543 | 1,378 | 1,536 | +46 | +3.1 | 1,654,600 |
| 11/2 | 1,430 | 1,500 | 1,414 | 1,490 | +50 | +3.5 | 1,251,000 |
| 10/27 | 1,474 | 1,474 | 1,406 | 1,440 | -27 | -1.8 | 816,700 |
| 10/20 | 1,495 | 1,512 | 1,451 | 1,467 | -32 | -2.1 | 626,800 |
| 10/13 | 1,559 | 1,573 | 1,498 | 1,499 | -25 | -1.6 | 834,100 |
| 10/6 | 1,548 | 1,564 | 1,481 | 1,524 | -24 | -1.6 | 1,003,000 |
▶︎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