6013東証P貸借
業種 機械
タクマ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/2 | 1,392 | 1,412 | 1,333 | 1,346 | -67 | -4.7 | 1,025,400 |
| 8/26 | 1,400 | 1,432 | 1,379 | 1,413 | -8 | -0.6 | 722,500 |
| 8/19 | 1,440 | 1,445 | 1,406 | 1,421 | -17 | -1.2 | 579,400 |
| 8/12 | 1,400 | 1,479 | 1,391 | 1,438 | +30 | +2.1 | 743,300 |
| 8/5 | 1,427 | 1,502 | 1,368 | 1,408 | +5 | +0.4 | 1,838,400 |
▶︎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
