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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,596 | 1,629 | 1,575 | 1,591 | -4 | -0.3 | 598,800 |
| 9/15 | 1,624 | 1,635 | 1,581 | 1,595 | -10 | -0.6 | 1,048,500 |
| 9/8 | 1,621 | 1,662 | 1,604 | 1,605 | -18 | -1.1 | 1,078,100 |
| 9/1 | 1,544 | 1,627 | 1,541 | 1,623 | +97 | +6.4 | 865,600 |
| 8/25 | 1,499 | 1,547 | 1,492 | 1,526 | +37 | +2.5 | 794,400 |
| 8/18 | 1,549 | 1,574 | 1,482 | 1,489 | -60 | -3.9 | 758,600 |
| 8/10 | 1,520 | 1,551 | 1,420 | 1,549 | +17 | +1.1 | 1,385,800 |
| 8/4 | 1,573 | 1,574 | 1,515 | 1,532 | -7 | -0.5 | 884,600 |
| 7/28 | 1,510 | 1,544 | 1,493 | 1,539 | +47 | +3.2 | 868,200 |
| 7/21 | 1,457 | 1,499 | 1,457 | 1,492 | +30 | +2.1 | 489,600 |
| 7/14 | 1,444 | 1,482 | 1,426 | 1,462 | +41 | +2.9 | 846,200 |
| 7/7 | 1,503 | 1,504 | 1,412 | 1,421 | -55 | -3.7 | 603,900 |
| 6/30 | 1,495 | 1,510 | 1,435 | 1,476 | -19 | -1.3 | 755,500 |
| 6/23 | 1,520 | 1,544 | 1,483 | 1,495 | -17 | -1.1 | 864,000 |
| 6/16 | 1,486 | 1,540 | 1,482 | 1,512 | +43 | +2.9 | 1,016,500 |
| 6/9 | 1,467 | 1,487 | 1,440 | 1,469 | +23 | +1.6 | 876,500 |
| 6/2 | 1,457 | 1,457 | 1,407 | 1,446 | +15 | +1.1 | 891,800 |
| 5/26 | 1,454 | 1,470 | 1,423 | 1,431 | -27 | -1.9 | 875,800 |
| 5/19 | 1,429 | 1,467 | 1,384 | 1,458 | +49 | +3.5 | 1,574,000 |
| 5/12 | 1,418 | 1,474 | 1,390 | 1,409 | -18 | -1.3 | 1,269,600 |
| 5/2 | 1,413 | 1,430 | 1,400 | 1,427 | +11 | +0.8 | 321,000 |
| 4/28 | 1,330 | 1,422 | 1,316 | 1,416 | +97 | +7.4 | 1,267,500 |
| 4/21 | 1,321 | 1,329 | 1,292 | 1,319 | -3 | -0.2 | 540,600 |
| 4/14 | 1,321 | 1,325 | 1,296 | 1,322 | +15 | +1.2 | 547,900 |
| 4/7 | 1,342 | 1,353 | 1,299 | 1,307 | -20 | -1.5 | 775,200 |
| 3/31 | 1,305 | 1,334 | 1,290 | 1,327 | +30 | +2.3 | 704,400 |
| 3/24 | 1,300 | 1,320 | 1,270 | 1,297 | -16 | -1.2 | 555,700 |
| 3/17 | 1,382 | 1,382 | 1,291 | 1,313 | -94 | -6.7 | 929,400 |
| 3/10 | 1,375 | 1,457 | 1,367 | 1,407 | +37 | +2.7 | 1,439,400 |
| 3/3 | 1,368 | 1,376 | 1,350 | 1,370 | +9 | +0.7 | 598,500 |
▶︎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
