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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,390 | 1,425 | 1,363 | 1,403 | +22 | +1.6 | 778,200 |
| 7/22 | 1,333 | 1,388 | 1,331 | 1,381 | +66 | +5.0 | 685,600 |
| 7/15 | 1,323 | 1,332 | 1,271 | 1,315 | -1 | -0.1 | 1,282,200 |
| 7/8 | 1,344 | 1,347 | 1,269 | 1,316 | 0 | 0.0 | 1,225,300 |
| 7/1 | 1,340 | 1,358 | 1,299 | 1,316 | +6 | +0.5 | 1,391,000 |
| 6/24 | 1,349 | 1,355 | 1,295 | 1,310 | -43 | -3.2 | 945,600 |
| 6/17 | 1,390 | 1,406 | 1,311 | 1,353 | -67 | -4.7 | 1,292,800 |
| 6/10 | 1,466 | 1,499 | 1,417 | 1,420 | -34 | -2.3 | 1,089,600 |
| 6/3 | 1,426 | 1,494 | 1,416 | 1,454 | +56 | +4.0 | 1,624,200 |
| 5/27 | 1,420 | 1,447 | 1,376 | 1,398 | -7 | -0.5 | 1,627,200 |
| 5/20 | 1,533 | 1,568 | 1,382 | 1,405 | -118 | -7.8 | 1,472,700 |
| 5/13 | 1,446 | 1,549 | 1,406 | 1,523 | +64 | +4.4 | 1,010,800 |
| 5/6 | 1,454 | 1,476 | 1,436 | 1,459 | +2 | +0.1 | 290,000 |
| 4/28 | 1,394 | 1,460 | 1,380 | 1,457 | +68 | +4.9 | 903,300 |
| 4/22 | 1,384 | 1,405 | 1,356 | 1,389 | -23 | -1.6 | 628,600 |
| 4/15 | 1,415 | 1,454 | 1,375 | 1,412 | -12 | -0.8 | 717,600 |
| 4/8 | 1,426 | 1,493 | 1,374 | 1,424 | -11 | -0.8 | 953,300 |
| 4/1 | 1,540 | 1,540 | 1,374 | 1,435 | -105 | -6.8 | 1,119,000 |
| 3/25 | 1,537 | 1,578 | 1,522 | 1,540 | +30 | +2.0 | 840,400 |
| 3/18 | 1,410 | 1,520 | 1,391 | 1,510 | +118 | +8.5 | 954,000 |
| 3/11 | 1,414 | 1,435 | 1,267 | 1,392 | -29 | -2.0 | 1,859,500 |
| 3/4 | 1,410 | 1,488 | 1,408 | 1,421 | +11 | +0.8 | 751,600 |
| 2/25 | 1,468 | 1,468 | 1,381 | 1,410 | -58 | -4.0 | 595,200 |
| 2/18 | 1,380 | 1,499 | 1,379 | 1,468 | +75 | +5.4 | 1,023,400 |
| 2/10 | 1,420 | 1,492 | 1,370 | 1,393 | -49 | -3.4 | 973,600 |
| 2/4 | 1,428 | 1,469 | 1,411 | 1,442 | +24 | +1.7 | 892,300 |
| 1/28 | 1,389 | 1,436 | 1,363 | 1,418 | +5 | +0.4 | 742,900 |
| 1/21 | 1,444 | 1,467 | 1,387 | 1,413 | -27 | -1.9 | 702,500 |
| 1/14 | 1,418 | 1,464 | 1,408 | 1,440 | +29 | +2.1 | 510,200 |
| 1/7 | 1,452 | 1,461 | 1,393 | 1,411 | -14 | -1.0 | 455,500 |
▶︎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
