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) |
|---|---|---|---|---|---|---|---|
| 9/13 | 1,187 | 1,255 | 1,185 | 1,249 | +61 | +5.1 | 1,492,100 |
| 9/6 | 1,216 | 1,231 | 1,178 | 1,188 | -38 | -3.1 | 1,038,700 |
| 8/30 | 1,174 | 1,235 | 1,168 | 1,226 | +46 | +3.9 | 1,712,400 |
| 8/23 | 1,166 | 1,187 | 1,147 | 1,180 | +37 | +3.2 | 1,011,400 |
| 8/16 | 1,152 | 1,170 | 1,110 | 1,143 | -27 | -2.3 | 1,017,100 |
| 8/9 | 1,250 | 1,320 | 1,140 | 1,170 | -96 | -7.6 | 2,304,700 |
| 8/2 | 1,326 | 1,334 | 1,256 | 1,266 | -60 | -4.5 | 1,427,100 |
| 7/26 | 1,346 | 1,347 | 1,311 | 1,326 | -24 | -1.8 | 1,888,300 |
| 7/19 | 1,404 | 1,418 | 1,331 | 1,350 | -52 | -3.7 | 1,141,100 |
| 7/12 | 1,439 | 1,440 | 1,374 | 1,402 | -51 | -3.5 | 1,318,700 |
| 7/5 | 1,361 | 1,471 | 1,354 | 1,453 | +114 | +8.5 | 1,422,700 |
| 6/28 | 1,293 | 1,348 | 1,291 | 1,339 | +37 | +2.8 | 1,787,800 |
| 6/21 | 1,393 | 1,399 | 1,296 | 1,302 | -103 | -7.3 | 2,193,800 |
| 6/14 | 1,420 | 1,455 | 1,387 | 1,405 | 0 | 0.0 | 1,609,000 |
| 6/7 | 1,390 | 1,428 | 1,378 | 1,405 | -15 | -1.1 | 1,424,500 |
| 5/31 | 1,478 | 1,504 | 1,416 | 1,420 | -37 | -2.5 | 1,272,100 |
| 5/24 | 1,421 | 1,466 | 1,419 | 1,457 | +14 | +1.0 | 1,183,200 |
| 5/17 | 1,255 | 1,450 | 1,226 | 1,443 | +170 | +13.4 | 2,383,100 |
| 5/10 | 1,329 | 1,333 | 1,259 | 1,273 | -66 | -4.9 | 1,193,600 |
| 4/26 | 1,360 | 1,360 | 1,325 | 1,339 | -23 | -1.7 | 850,500 |
| 4/19 | 1,397 | 1,399 | 1,352 | 1,362 | -11 | -0.8 | 734,600 |
| 4/12 | 1,334 | 1,383 | 1,306 | 1,373 | +27 | +2.0 | 1,123,900 |
| 4/5 | 1,327 | 1,383 | 1,319 | 1,346 | +25 | +1.9 | 1,357,500 |
| 3/29 | 1,320 | 1,336 | 1,284 | 1,321 | -9 | -0.7 | 1,841,800 |
| 3/22 | 1,355 | 1,376 | 1,309 | 1,330 | -24 | -1.8 | 998,100 |
| 3/15 | 1,386 | 1,386 | 1,344 | 1,354 | -27 | -2.0 | 1,224,600 |
| 3/8 | 1,498 | 1,502 | 1,381 | 1,381 | -106 | -7.1 | 1,963,400 |
| 3/1 | 1,487 | 1,542 | 1,459 | 1,487 | +16 | +1.1 | 1,769,900 |
| 2/22 | 1,495 | 1,507 | 1,439 | 1,471 | ー | ー | 1,710,200 |
▶︎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
