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) | 1,608 (24/05/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,637 | 1,726 | 1,608 | 1,725 | +81 | +4.9 | 2,227,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 1,371 | 1,388 | 1,338 | 1,361 | 0 | 0.0 | 464,100 |
| 2/17 | 1,320 | 1,383 | 1,301 | 1,361 | +41 | +3.1 | 944,100 |
| 2/10 | 1,256 | 1,330 | 1,244 | 1,320 | +73 | +5.9 | 983,200 |
| 2/3 | 1,256 | 1,289 | 1,238 | 1,247 | -13 | -1.0 | 519,300 |
| 1/27 | 1,240 | 1,274 | 1,227 | 1,260 | +30 | +2.4 | 317,400 |
| 1/20 | 1,203 | 1,234 | 1,191 | 1,230 | +17 | +1.4 | 455,700 |
| 1/13 | 1,217 | 1,232 | 1,203 | 1,213 | +6 | +0.5 | 301,200 |
| 1/6 | 1,231 | 1,231 | 1,191 | 1,207 | -28 | -2.3 | 327,100 |
| 12/30 | 1,249 | 1,256 | 1,222 | 1,235 | +13 | +1.1 | 461,700 |
| 12/23 | 1,250 | 1,268 | 1,214 | 1,222 | -36 | -2.9 | 664,900 |
| 12/16 | 1,272 | 1,307 | 1,254 | 1,258 | -9 | -0.7 | 625,400 |
| 12/9 | 1,244 | 1,269 | 1,228 | 1,267 | +25 | +2.0 | 882,200 |
| 12/2 | 1,319 | 1,321 | 1,236 | 1,242 | -70 | -5.3 | 878,900 |
| 11/25 | 1,302 | 1,325 | 1,287 | 1,312 | +9 | +0.7 | 550,900 |
| 11/18 | 1,260 | 1,313 | 1,232 | 1,303 | +41 | +3.3 | 1,144,000 |
| 11/11 | 1,235 | 1,286 | 1,211 | 1,262 | +49 | +4.0 | 1,806,100 |
| 11/4 | 1,231 | 1,247 | 1,208 | 1,213 | -1 | -0.1 | 532,000 |
| 10/28 | 1,249 | 1,251 | 1,207 | 1,214 | -14 | -1.1 | 655,000 |
| 10/21 | 1,230 | 1,261 | 1,220 | 1,228 | -11 | -0.9 | 559,800 |
| 10/14 | 1,280 | 1,280 | 1,197 | 1,239 | -49 | -3.8 | 826,300 |
| 10/7 | 1,237 | 1,315 | 1,233 | 1,288 | +48 | +3.9 | 935,700 |
| 9/30 | 1,285 | 1,285 | 1,230 | 1,240 | -55 | -4.3 | 975,900 |
| 9/22 | 1,305 | 1,318 | 1,283 | 1,295 | -11 | -0.8 | 357,800 |
| 9/16 | 1,350 | 1,357 | 1,290 | 1,306 | -29 | -2.2 | 700,400 |
| 9/9 | 1,333 | 1,356 | 1,304 | 1,335 | -11 | -0.8 | 843,000 |
▶︎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