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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,430 | 1,454 | 1,407 | 1,425 | +3 | +0.2 | 445,000 |
| 12/24 | 1,447 | 1,456 | 1,403 | 1,422 | -28 | -1.9 | 693,600 |
| 12/17 | 1,435 | 1,465 | 1,406 | 1,450 | +37 | +2.6 | 692,400 |
| 12/10 | 1,403 | 1,477 | 1,391 | 1,413 | +2 | +0.1 | 832,100 |
| 12/3 | 1,421 | 1,436 | 1,345 | 1,411 | -13 | -0.9 | 1,047,200 |
| 11/26 | 1,529 | 1,536 | 1,416 | 1,424 | -118 | -7.7 | 461,200 |
| 11/19 | 1,577 | 1,592 | 1,500 | 1,542 | -14 | -0.9 | 723,200 |
| 11/12 | 1,508 | 1,571 | 1,414 | 1,556 | +54 | +3.6 | 1,693,900 |
| 11/5 | 1,515 | 1,525 | 1,486 | 1,502 | +17 | +1.1 | 707,100 |
| 10/29 | 1,523 | 1,548 | 1,472 | 1,485 | -35 | -2.3 | 907,400 |
| 10/22 | 1,548 | 1,556 | 1,502 | 1,520 | -2 | -0.1 | 913,900 |
| 10/15 | 1,512 | 1,524 | 1,467 | 1,522 | +17 | +1.1 | 807,300 |
| 10/8 | 1,563 | 1,572 | 1,478 | 1,505 | -41 | -2.7 | 927,100 |
| 10/1 | 1,653 | 1,660 | 1,524 | 1,546 | -93 | -5.7 | 1,097,100 |
| 9/24 | 1,652 | 1,674 | 1,567 | 1,639 | -70 | -4.1 | 1,053,700 |
| 9/17 | 1,709 | 1,751 | 1,702 | 1,709 | -13 | -0.8 | 1,026,500 |
| 9/10 | 1,724 | 1,760 | 1,695 | 1,722 | +15 | +0.9 | 1,295,500 |
| 9/3 | 1,654 | 1,708 | 1,638 | 1,707 | +45 | +2.7 | 1,252,300 |
| 8/27 | 1,657 | 1,732 | 1,644 | 1,662 | +7 | +0.4 | 736,000 |
| 8/20 | 1,690 | 1,690 | 1,618 | 1,655 | -67 | -3.9 | 1,005,100 |
| 8/13 | 1,692 | 1,750 | 1,678 | 1,722 | +52 | +3.1 | 848,100 |
| 8/6 | 1,767 | 1,814 | 1,626 | 1,670 | -82 | -4.7 | 2,456,800 |
| 7/30 | 1,738 | 1,774 | 1,701 | 1,752 | +37 | +2.2 | 1,442,100 |
| 7/21 | 1,679 | 1,732 | 1,662 | 1,715 | +23 | +1.4 | 574,500 |
| 7/16 | 1,705 | 1,760 | 1,692 | 1,692 | +12 | +0.7 | 1,201,500 |
| 7/9 | 1,716 | 1,737 | 1,642 | 1,680 | -36 | -2.1 | 1,959,200 |
| 7/2 | 1,716 | 1,734 | 1,669 | 1,716 | +10 | +0.6 | 1,104,400 |
| 6/25 | 1,689 | 1,750 | 1,664 | 1,706 | -18 | -1.0 | 1,360,400 |
| 6/18 | 1,790 | 1,795 | 1,716 | 1,724 | -63 | -3.5 | 1,852,400 |
| 6/11 | 1,832 | 1,853 | 1,784 | 1,787 | -8 | -0.5 | 1,221,200 |
▶︎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
